Noble Energy Inc (NBL) Exchange: NASDAQ

Data as of April 26, 2024

$8.46 ($0.00) 0.00%

Noble Energy Inc - Daily Information
Click for more stock information on Noble Energy Inc.
Daily Information Data
Date April 26, 2024
Open $8.46
Previous Close $8.46
High $8.46
Low $8.46
Adjusted Open $8.46
Previous Adjusted Close $8.46
Adjusted High $8.46
Adjusted Low $8.46

About Noble Energy Inc (NBL)

Noble Energy Inc (NBL) is an American exploration and production company based out of Houston, Texas that began in 1932 with the formation of Sunshine Mining. Over the years Noble Energy has expanded their exploration and production activities to include countries in the Middle East, Africa, Norway, and the United States. There are currently 8,000 employees of the company. Noble Energy has experienced rapid growth since its inception and is currently one of the largest independent oil and gas exploration and production companies in the world. The company’s long-term strategy is to create long-term value for shareholders by increasing production and operational efficiency. Their organizational culture places an emphasis on safety and ethical practices to reduce the risks associated with their operations. Noble Energy is committed to creating value for shareholders through sound investments and disciplined acquisitions. The company works in conjunction with governments, businesses, and people in the communities in countries in which it operates. Noble Energy is committed to being a responsible corporate citizen and contributes to the communities in which it works.

Historical Stock Data for Noble Energy Inc (NBL)

Date Open High Low Close Adj.Close Volume
2020-10-06 $8.46 $8.46 $8.46 $8.46 $8.46 0
2020-10-05 $8.46 $8.46 $8.46 $8.46 $8.46 0
2020-10-02 $8.16 $8.51 $8.12 $8.46 $8.46 12,416,488
2020-10-01 $8.45 $8.51 $8.28 $8.34 $8.34 18,660,346
2020-09-30 $8.58 $8.63 $8.48 $8.55 $8.55 10,665,527
2020-09-29 $8.71 $8.77 $8.42 $8.52 $8.52 13,301,378
2020-09-28 $8.68 $8.85 $8.66 $8.75 $8.75 14,089,804
2020-09-25 $8.39 $8.58 $8.37 $8.49 $8.49 14,721,304
2020-09-24 $8.43 $8.67 $8.35 $8.50 $8.50 10,152,801
2020-09-23 $8.95 $9.05 $8.50 $8.50 $8.50 8,563,909
2020-09-22 $8.99 $9.19 $8.91 $8.93 $8.93 10,170,700
2020-09-21 $8.95 $9.07 $8.83 $8.99 $8.99 13,074,374
2020-09-18 $9.24 $9.39 $9.18 $9.28 $9.28 16,019,596
2020-09-17 $9.17 $9.36 $9.06 $9.34 $9.34 7,426,777
2020-09-16 $9.05 $9.46 $9.00 $9.32 $9.32 11,651,003
2020-09-15 $9.25 $9.31 $8.98 $9.02 $9.02 12,001,188
2020-09-14 $9.21 $9.26 $9.10 $9.13 $9.13 11,708,481
2020-09-11 $9.24 $9.32 $9.11 $9.17 $9.17 25,659,235
2020-09-10 $9.59 $9.62 $9.21 $9.24 $9.24 31,725,601
2020-09-09 $9.49 $9.73 $9.47 $9.52 $9.52 34,346,362
2020-09-08 $9.50 $9.59 $9.23 $9.40 $9.40 50,306,350
2020-09-04 $9.89 $9.91 $9.58 $9.70 $9.70 26,126,691
2020-09-03 $9.89 $10.00 $9.66 $9.72 $9.72 41,936,506
2020-09-02 $9.90 $9.97 $9.80 $9.85 $9.85 20,200,637
2020-09-01 $9.88 $9.91 $9.78 $9.85 $9.85 12,083,501
2020-08-31 $10.14 $10.18 $9.95 $9.95 $9.95 7,403,284
2020-08-28 $10.14 $10.19 $10.00 $10.18 $10.18 4,375,726
2020-08-27 $10.08 $10.18 $9.96 $10.04 $10.04 9,738,877
2020-08-26 $10.20 $10.21 $10.04 $10.06 $10.06 4,767,577
2020-08-25 $10.43 $10.46 $10.19 $10.23 $10.23 5,104,888
2020-08-24 $10.13 $10.39 $10.07 $10.37 $10.37 10,167,996
2020-08-21 $9.98 $10.06 $9.89 $10.04 $10.04 6,857,838
2020-08-20 $10.02 $10.15 $9.99 $10.01 $10.01 5,614,978
2020-08-19 $10.27 $10.38 $10.17 $10.20 $10.20 6,986,199
2020-08-18 $10.54 $10.58 $10.29 $10.31 $10.31 9,433,915
2020-08-17 $10.61 $10.71 $10.49 $10.58 $10.58 15,408,435
2020-08-14 $10.47 $10.62 $10.44 $10.62 $10.62 11,296,166
2020-08-13 $10.56 $10.79 $10.52 $10.57 $10.57 5,408,173
2020-08-12 $10.88 $10.89 $10.57 $10.72 $10.72 7,080,316
2020-08-11 $10.99 $11.07 $10.59 $10.65 $10.65 7,988,623
2020-08-10 $10.34 $10.70 $10.34 $10.69 $10.69 8,070,592
2020-08-07 $10.22 $10.32 $10.10 $10.27 $10.27 7,141,081
2020-08-06 $10.25 $10.48 $10.21 $10.35 $10.33 7,861,292
2020-08-05 $10.47 $10.48 $10.20 $10.42 $10.40 17,838,634
2020-08-04 $9.93 $10.23 $9.88 $10.18 $10.16 15,410,968
2020-08-03 $9.95 $10.04 $9.86 $9.97 $9.95 19,519,878
2020-07-31 $9.92 $10.01 $9.65 $9.99 $9.97 18,462,251
2020-07-30 $10.41 $10.47 $10.10 $10.22 $10.20 22,700,206
2020-07-29 $10.65 $10.69 $10.50 $10.66 $10.64 21,685,415
2020-07-28 $10.85 $10.97 $10.59 $10.60 $10.58 13,536,333
2020-07-27 $10.80 $10.93 $10.65 $10.90 $10.88 17,894,954
2020-07-24 $10.99 $11.19 $10.86 $10.89 $10.87 11,154,796
2020-07-23 $10.86 $10.98 $10.76 $10.95 $10.93 12,101,853
2020-07-22 $10.74 $10.90 $10.61 $10.86 $10.84 26,266,418
2020-07-21 $10.30 $11.03 $10.21 $10.97 $10.95 38,737,500
2020-07-20 $10.66 $10.66 $10.09 $10.18 $10.16 92,277,400
2020-07-17 $9.92 $10.22 $9.57 $9.65 $9.63 7,663,000
2020-07-16 $9.56 $10.16 $9.52 $9.95 $9.93 8,211,400
2020-07-15 $9.85 $10.01 $9.45 $9.81 $9.79 10,481,600
2020-07-14 $8.64 $9.60 $8.52 $9.60 $9.58 11,092,900
2020-07-13 $9.13 $9.19 $8.61 $8.67 $8.65 7,995,700
2020-07-10 $8.55 $9.03 $8.44 $9.01 $8.99 7,298,200
2020-07-09 $8.90 $9.38 $8.61 $8.64 $8.62 12,981,600
2020-07-08 $8.91 $9.09 $8.59 $8.82 $8.80 8,584,200
2020-07-07 $9.28 $9.33 $8.92 $8.94 $8.92 7,009,400
2020-07-06 $9.84 $9.91 $9.26 $9.45 $9.43 10,531,700
2020-07-02 $9.10 $9.65 $9.10 $9.55 $9.53 11,381,300
2020-07-01 $8.98 $9.29 $8.74 $8.86 $8.84 13,479,500
2020-06-30 $8.47 $9.05 $8.26 $8.96 $8.94 18,429,800
2020-06-29 $9.08 $9.20 $8.47 $8.65 $8.63 20,016,105
2020-06-26 $9.66 $9.76 $8.98 $9.11 $9.09 12,437,400
2020-06-25 $9.19 $9.88 $8.95 $9.84 $9.82 9,783,300
2020-06-24 $9.70 $9.81 $9.06 $9.26 $9.24 10,717,700
2020-06-23 $10.16 $10.28 $9.82 $9.86 $9.84 7,550,000
2020-06-22 $10.08 $10.16 $9.65 $10.00 $9.98 7,576,900
2020-06-19 $10.62 $10.74 $9.96 $10.00 $9.98 17,887,000
2020-06-18 $10.03 $10.44 $9.86 $10.23 $10.21 6,339,000
2020-06-17 $10.58 $10.58 $10.11 $10.12 $10.10 6,921,600
2020-06-16 $11.00 $11.17 $10.35 $10.72 $10.70 7,416,900
2020-06-15 $9.66 $10.43 $9.43 $10.32 $10.30 9,215,400
2020-06-12 $10.29 $10.55 $9.70 $10.25 $10.23 9,037,200
2020-06-11 $9.54 $10.34 $9.30 $9.56 $9.54 10,401,300
2020-06-10 $11.51 $11.52 $10.63 $10.75 $10.73 9,452,400
2020-06-09 $12.19 $12.26 $11.31 $11.78 $11.76 10,931,900
2020-06-08 $13.09 $13.09 $12.09 $12.71 $12.69 15,181,500
2020-06-05 $10.99 $11.75 $10.85 $11.26 $11.24 16,736,600
2020-06-04 $9.97 $10.32 $9.77 $10.14 $10.12 8,837,600
2020-06-03 $10.00 $10.10 $9.66 $10.01 $9.99 11,395,000
2020-06-02 $9.51 $9.97 $9.45 $9.81 $9.79 10,062,900
2020-06-01 $8.80 $9.49 $8.53 $9.45 $9.43 13,993,100
2020-05-29 $9.34 $9.36 $8.63 $8.73 $8.71 41,419,600
2020-05-28 $9.98 $10.07 $9.37 $9.51 $9.49 11,171,000
2020-05-27 $10.30 $10.36 $9.57 $10.18 $10.16 8,992,500
2020-05-26 $10.54 $10.73 $10.03 $10.22 $10.20 7,028,500
2020-05-22 $9.95 $10.14 $9.53 $10.10 $10.08 6,508,300
2020-05-21 $9.80 $10.06 $9.51 $10.04 $10.02 7,612,300
2020-05-20 $9.55 $9.93 $9.35 $9.74 $9.72 8,207,100
2020-05-19 $9.80 $9.83 $9.18 $9.23 $9.21 8,909,700
2020-05-18 $9.36 $10.09 $9.29 $9.84 $9.82 12,582,600
2020-05-15 $8.57 $8.92 $8.41 $8.67 $8.65 11,334,500
2020-05-14 $8.09 $8.84 $7.73 $8.46 $8.44 8,537,400
2020-05-13 $9.11 $9.25 $8.25 $8.37 $8.35 10,429,800
2020-05-12 $9.75 $9.86 $9.23 $9.26 $9.24 8,533,400
2020-05-11 $9.93 $10.22 $9.52 $9.60 $9.58 9,770,300
2020-05-08 $9.15 $10.09 $9.11 $10.03 $10.01 12,635,300
2020-05-07 $9.03 $9.38 $8.73 $8.86 $8.83 10,362,200
2020-05-06 $8.88 $9.12 $8.52 $8.78 $8.75 8,513,500
2020-05-05 $9.80 $10.03 $8.81 $8.82 $8.79 10,904,500
2020-05-04 $8.61 $9.16 $8.47 $9.14 $9.10 7,419,000
2020-05-01 $9.46 $9.71 $8.75 $8.78 $8.75 9,156,500
2020-04-30 $10.22 $10.34 $9.27 $9.81 $9.77 13,171,100
2020-04-29 $8.53 $10.07 $8.53 $10.05 $10.01 14,856,900
2020-04-28 $8.27 $8.40 $7.97 $8.15 $8.12 7,240,000
2020-04-27 $8.01 $8.36 $7.68 $8.01 $7.98 9,084,500
2020-04-24 $8.06 $8.35 $7.63 $8.18 $8.15 16,906,800
2020-04-23 $7.66 $8.28 $7.54 $7.80 $7.77 13,516,100
2020-04-22 $7.06 $7.38 $6.97 $7.25 $7.22 10,942,900
2020-04-21 $6.46 $6.74 $6.26 $6.73 $6.70 14,608,300
2020-04-20 $6.37 $7.20 $6.30 $6.86 $6.83 9,483,500
2020-04-17 $6.33 $6.98 $6.32 $6.95 $6.92 9,820,700
2020-04-16 $6.74 $6.78 $6.13 $6.25 $6.23 10,287,200
2020-04-15 $6.70 $6.93 $6.04 $6.87 $6.84 12,845,000
2020-04-14 $7.15 $7.45 $6.97 $7.26 $7.23 8,960,600
2020-04-13 $7.95 $7.99 $7.01 $7.22 $7.19 8,027,900
2020-04-09 $7.80 $8.56 $6.83 $7.51 $7.48 17,014,300
2020-04-08 $7.17 $7.35 $6.80 $7.22 $7.19 9,459,700
2020-04-07 $7.04 $7.60 $6.69 $6.78 $6.75 9,087,000
2020-04-06 $6.30 $6.71 $6.06 $6.67 $6.64 8,087,000
2020-04-03 $6.56 $6.75 $6.10 $6.18 $6.16 10,496,900
2020-04-02 $6.31 $6.76 $6.01 $6.31 $6.29 18,990,900
2020-04-01 $5.69 $6.26 $5.40 $5.89 $5.87 7,741,200
2020-03-31 $5.61 $6.27 $5.57 $6.04 $6.02 15,817,800
2020-03-30 $5.13 $5.42 $4.84 $5.31 $5.29 10,485,900
2020-03-27 $5.98 $5.99 $5.25 $5.36 $5.34 10,556,100
2020-03-26 $6.00 $6.73 $5.85 $6.21 $6.19 12,864,000
2020-03-25 $6.22 $6.74 $5.51 $6.12 $6.10 15,956,300
2020-03-24 $5.01 $5.84 $4.85 $5.83 $5.81 19,857,000
2020-03-23 $4.10 $4.63 $3.86 $4.47 $4.45 20,421,600
2020-03-20 $4.17 $4.30 $3.89 $4.03 $4.01 37,583,500
2020-03-19 $3.29 $4.23 $3.00 $3.94 $3.92 32,346,200
2020-03-18 $3.89 $4.11 $2.73 $3.02 $3.01 27,816,900
2020-03-17 $5.26 $5.31 $3.71 $4.19 $4.17 27,126,400
2020-03-16 $5.99 $6.60 $5.18 $5.23 $5.21 15,174,900
2020-03-13 $6.93 $7.38 $6.16 $7.19 $7.16 17,080,300
2020-03-12 $6.72 $7.34 $5.87 $6.27 $6.25 18,172,900
2020-03-11 $8.80 $8.80 $7.20 $7.40 $7.37 19,918,400
2020-03-10 $10.10 $10.26 $8.40 $9.26 $9.22 17,103,800
2020-03-09 $8.18 $10.21 $7.78 $9.34 $9.30 21,197,500
2020-03-06 $14.20 $14.48 $12.93 $13.32 $13.27 8,036,000
2020-03-05 $14.86 $15.15 $14.57 $14.79 $14.73 5,213,800
2020-03-04 $15.61 $15.84 $14.93 $15.32 $15.26 6,594,700
2020-03-03 $15.77 $16.09 $14.86 $15.19 $15.13 10,095,700
2020-03-02 $16.10 $16.10 $15.25 $15.80 $15.74 7,943,800
2020-02-28 $14.37 $15.96 $14.29 $15.83 $15.77 12,729,800
2020-02-27 $14.69 $15.70 $14.32 $15.12 $15.06 11,417,800
2020-02-26 $15.68 $15.79 $15.14 $15.30 $15.24 16,225,600
2020-02-25 $16.52 $16.77 $15.16 $15.60 $15.54 10,772,700
2020-02-24 $17.21 $17.30 $16.47 $16.47 $16.41 7,103,400
2020-02-21 $18.24 $18.31 $17.86 $17.95 $17.88 5,281,000
2020-02-20 $19.09 $19.13 $18.52 $18.55 $18.48 6,516,600
2020-02-19 $19.17 $19.17 $18.73 $18.92 $18.85 6,102,600
2020-02-18 $18.95 $19.11 $18.52 $18.97 $18.90 6,335,300
2020-02-14 $19.69 $19.71 $19.08 $19.16 $19.08 5,937,000
2020-02-13 $19.58 $20.18 $19.31 $19.60 $19.52 10,848,000
2020-02-12 $19.75 $20.37 $18.90 $19.49 $19.41 13,653,300
2020-02-11 $20.07 $20.32 $19.87 $19.90 $19.82 7,113,600
2020-02-10 $19.80 $19.97 $19.43 $19.70 $19.62 4,501,300
2020-02-07 $20.35 $20.52 $20.00 $20.05 $19.97 5,882,800
2020-02-06 $21.34 $21.40 $20.73 $20.73 $20.53 5,537,300
2020-02-05 $20.42 $21.39 $20.34 $21.31 $21.10 5,624,300
2020-02-04 $20.11 $20.35 $19.82 $19.89 $19.69 4,739,300
2020-02-03 $19.82 $19.96 $19.51 $19.73 $19.54 4,623,000
2020-01-31 $20.00 $20.11 $19.66 $19.77 $19.58 7,392,800
2020-01-30 $20.32 $20.55 $19.90 $20.30 $20.10 6,612,541
2020-01-29 $21.02 $21.22 $20.52 $20.60 $20.40 4,569,300
2020-01-28 $21.19 $21.19 $20.86 $20.96 $20.75 4,940,700
2020-01-27 $21.14 $21.32 $20.85 $20.95 $20.74 4,273,700
2020-01-24 $22.09 $22.09 $21.32 $21.67 $21.46 3,668,100
2020-01-23 $22.06 $22.40 $21.71 $22.35 $22.13 4,285,900
2020-01-22 $22.65 $22.72 $22.06 $22.31 $22.09 4,768,900
2020-01-21 $23.35 $23.46 $22.86 $22.88 $22.65 4,906,600
2020-01-17 $23.61 $23.66 $23.26 $23.43 $23.20 3,722,300
2020-01-16 $22.83 $23.78 $22.79 $23.54 $23.31 5,657,400
2020-01-15 $22.51 $23.00 $22.39 $22.76 $22.54 3,824,100
2020-01-14 $22.39 $22.72 $22.19 $22.65 $22.43 4,204,900
2020-01-13 $22.25 $22.61 $22.03 $22.26 $22.04 3,847,100
2020-01-10 $22.25 $22.36 $21.77 $22.26 $22.04 5,657,500
2020-01-09 $22.62 $22.79 $22.11 $22.44 $22.22 6,506,300
2020-01-08 $23.38 $23.68 $22.70 $22.72 $22.50 6,566,100
2020-01-07 $23.66 $23.76 $23.22 $23.26 $23.03 6,262,600
2020-01-06 $23.91 $24.14 $23.46 $23.94 $23.70 8,108,200
2020-01-03 $23.93 $24.41 $23.62 $23.71 $23.48 9,144,300
2020-01-02 $24.79 $24.99 $24.09 $24.13 $23.89 4,836,100
2019-12-31 $24.28 $24.91 $24.18 $24.84 $24.60 2,826,900
2019-12-30 $24.69 $24.96 $24.26 $24.38 $24.14 3,499,500
2019-12-27 $24.88 $25.00 $24.60 $24.62 $24.38 2,576,800
2019-12-26 $24.84 $25.08 $24.69 $24.77 $24.53 2,981,700
2019-12-24 $24.40 $24.73 $24.28 $24.61 $24.37 2,021,500
2019-12-23 $23.48 $24.40 $23.48 $24.30 $24.06 3,815,600
2019-12-20 $23.57 $23.66 $23.26 $23.65 $23.42 6,245,500
2019-12-19 $23.00 $23.47 $22.96 $23.35 $23.12 3,359,900
2019-12-18 $22.49 $23.32 $22.44 $23.05 $22.82 4,769,600
2019-12-17 $23.25 $23.56 $22.07 $22.70 $22.48 10,651,900
2019-12-16 $22.56 $23.02 $22.56 $22.76 $22.54 3,558,300
2019-12-13 $23.01 $23.08 $22.38 $22.38 $22.16 3,858,000
2019-12-12 $22.06 $23.04 $22.01 $22.94 $22.71 3,916,700
2019-12-11 $21.79 $22.13 $21.79 $22.03 $21.81 2,426,900
2019-12-10 $21.86 $21.91 $21.51 $21.79 $21.58 3,316,900
2019-12-09 $21.66 $22.05 $21.57 $21.81 $21.60 3,129,900
2019-12-06 $21.10 $21.93 $20.96 $21.86 $21.64 4,737,700
2019-12-05 $21.27 $21.34 $20.88 $20.98 $20.77 5,419,400
2019-12-04 $20.60 $21.34 $20.40 $20.91 $20.70 6,842,700
2019-12-03 $20.20 $20.44 $19.90 $20.14 $19.94 4,610,200
2019-12-02 $21.04 $21.07 $20.51 $20.58 $20.38 4,021,700
2019-11-29 $20.94 $21.07 $20.62 $20.76 $20.56 1,690,000
2019-11-27 $20.84 $21.24 $20.69 $21.23 $21.02 2,953,600
2019-11-26 $21.18 $21.21 $20.73 $20.79 $20.59 5,263,200
2019-11-25 $21.06 $21.43 $20.90 $21.14 $20.93 5,048,300
2019-11-22 $20.86 $21.28 $20.71 $21.14 $20.93 4,521,600
2019-11-21 $20.29 $20.83 $20.08 $20.79 $20.59 4,618,100
2019-11-20 $19.47 $20.45 $19.45 $20.08 $19.88 5,973,200
2019-11-19 $19.76 $19.77 $19.16 $19.49 $19.30 5,399,300
2019-11-18 $20.60 $20.70 $19.85 $19.92 $19.72 5,816,300
2019-11-15 $21.61 $21.68 $20.75 $20.88 $20.67 10,653,500
2019-11-14 $21.22 $21.89 $21.11 $21.51 $21.30 7,156,400
2019-11-13 $21.10 $21.27 $20.77 $21.07 $20.86 4,344,100
2019-11-12 $21.36 $21.67 $21.07 $21.25 $21.04 5,408,600
2019-11-11 $21.07 $21.42 $20.78 $21.32 $21.11 4,117,500
2019-11-08 $20.33 $21.50 $20.10 $21.43 $21.22 8,196,500
2019-11-07 $21.22 $21.73 $20.22 $20.56 $20.36 10,911,200
2019-11-06 $21.51 $21.75 $20.63 $20.90 $20.69 7,614,900
2019-11-05 $21.50 $21.89 $21.43 $21.67 $21.46 6,612,600
2019-11-04 $20.38 $21.34 $20.34 $21.32 $21.11 6,876,600
2019-11-01 $19.35 $20.09 $19.29 $20.02 $19.82 4,867,400
2019-10-31 $19.31 $19.56 $19.01 $19.26 $18.96 5,849,200
2019-10-30 $20.39 $20.51 $19.34 $19.41 $19.10 5,867,000
2019-10-29 $19.99 $20.59 $19.79 $20.38 $20.06 3,941,700
2019-10-28 $20.69 $20.96 $20.10 $20.21 $19.89 3,404,200
2019-10-25 $20.36 $20.74 $20.04 $20.62 $20.30 3,654,700
2019-10-24 $20.66 $20.77 $20.22 $20.36 $20.04 3,215,700
2019-10-23 $20.22 $20.68 $19.84 $20.51 $20.19 3,471,300
2019-10-22 $19.57 $20.45 $19.51 $20.22 $19.90 3,900,500
2019-10-21 $19.06 $19.75 $19.03 $19.60 $19.29 3,746,100
2019-10-18 $19.56 $20.08 $19.06 $19.06 $18.76 7,447,400
2019-10-17 $20.36 $20.36 $19.49 $19.61 $19.30 7,637,400
2019-10-16 $20.87 $20.99 $20.30 $20.30 $19.98 4,318,000
2019-10-15 $20.45 $21.22 $20.34 $20.92 $20.59 6,241,000
2019-10-14 $20.19 $20.57 $19.84 $20.44 $20.12 4,581,400
2019-10-11 $20.44 $20.83 $20.14 $20.58 $20.26 5,443,500
2019-10-10 $19.54 $20.15 $19.42 $20.12 $19.80 7,486,800
2019-10-09 $19.65 $19.75 $19.12 $19.45 $19.14 5,687,100
2019-10-08 $19.59 $20.04 $19.46 $19.46 $19.15 11,748,300
2019-10-07 $20.60 $20.65 $19.69 $19.72 $19.41 8,418,300
2019-10-04 $20.79 $20.95 $20.29 $20.59 $20.27 4,414,800
2019-10-03 $20.23 $20.95 $20.14 $20.92 $20.59 5,157,000
2019-10-02 $21.43 $21.59 $20.61 $20.62 $20.30 8,898,500
2019-10-01 $22.65 $22.81 $21.35 $21.40 $21.06 6,335,900
2019-09-30 $22.31 $22.63 $22.14 $22.46 $22.11 4,179,700
2019-09-27 $22.33 $22.97 $22.17 $22.46 $22.11 4,483,000
2019-09-26 $22.73 $22.91 $22.30 $22.69 $22.33 3,854,200
2019-09-25 $22.33 $23.13 $22.33 $22.99 $22.63 5,745,700
2019-09-24 $23.33 $23.43 $22.58 $22.67 $22.31 4,873,300
2019-09-23 $22.95 $23.57 $22.73 $23.44 $23.07 4,265,200
2019-09-20 $23.42 $23.63 $23.04 $23.15 $22.79 7,699,400
2019-09-19 $24.53 $24.66 $23.14 $23.30 $22.93 7,673,600
2019-09-18 $24.70 $24.90 $24.02 $24.24 $23.86 4,644,000
2019-09-17 $25.12 $25.64 $24.42 $25.09 $24.69 8,203,300
2019-09-16 $27.01 $27.31 $23.95 $25.23 $24.83 21,368,900
2019-09-13 $24.94 $25.29 $24.45 $25.04 $24.65 3,575,700
2019-09-12 $24.19 $24.85 $23.43 $24.64 $24.25 4,628,900
2019-09-11 $24.42 $25.10 $24.05 $24.68 $24.29 5,973,400
2019-09-10 $23.85 $24.67 $23.85 $24.21 $23.83 4,938,500
2019-09-09 $23.00 $24.05 $23.00 $23.76 $23.39 7,614,400
2019-09-06 $22.19 $22.74 $21.77 $22.71 $22.35 3,971,700
2019-09-05 $22.69 $22.87 $22.35 $22.68 $22.32 6,980,500
2019-09-04 $22.65 $22.75 $22.33 $22.52 $22.17 3,982,600
2019-09-03 $22.11 $22.35 $21.55 $22.31 $21.96 4,865,700
2019-08-30 $22.83 $22.97 $22.32 $22.58 $22.22 4,253,200
2019-08-29 $22.42 $22.96 $22.28 $22.78 $22.42 4,397,300
2019-08-28 $21.69 $22.37 $21.45 $22.21 $21.86 3,545,100
2019-08-27 $21.89 $21.97 $21.33 $21.51 $21.17 4,951,200
2019-08-26 $21.83 $22.11 $21.56 $21.70 $21.36 4,107,800
2019-08-23 $22.20 $22.28 $21.50 $21.60 $21.26 6,221,200
2019-08-22 $22.77 $22.96 $22.28 $22.31 $21.96 5,408,200
2019-08-21 $22.65 $22.87 $22.08 $22.22 $21.87 2,884,500
2019-08-20 $22.34 $22.41 $21.97 $22.25 $21.90 2,748,200
2019-08-19 $21.76 $22.50 $21.72 $22.46 $22.11 4,887,800
2019-08-16 $21.39 $21.64 $21.17 $21.51 $21.17 4,221,500
2019-08-15 $20.95 $21.30 $20.80 $21.22 $20.89 3,592,200
2019-08-14 $21.69 $21.84 $21.00 $21.12 $20.79 6,337,600
2019-08-13 $21.81 $23.13 $21.74 $22.30 $21.95 5,368,400
2019-08-12 $22.00 $22.18 $21.69 $22.02 $21.67 3,693,700
2019-08-09 $22.38 $22.58 $22.10 $22.16 $21.81 5,018,800
2019-08-08 $21.80 $22.26 $21.41 $22.24 $21.89 5,710,200
2019-08-07 $20.79 $21.75 $20.63 $21.56 $21.22 6,082,000
2019-08-06 $21.87 $22.04 $20.87 $21.40 $21.06 5,874,100
2019-08-05 $21.28 $22.31 $21.09 $21.55 $21.21 10,893,600
2019-08-02 $22.50 $23.32 $21.45 $21.88 $21.54 12,090,200
2019-08-01 $21.71 $21.71 $20.39 $20.49 $20.06 10,966,600
2019-07-31 $21.98 $22.57 $21.71 $22.08 $21.61 5,122,200
2019-07-30 $20.77 $22.29 $20.72 $22.10 $21.63 4,959,200
2019-07-29 $20.71 $20.92 $20.33 $20.87 $20.43 4,544,200
2019-07-26 $20.94 $21.21 $20.61 $20.75 $20.31 4,088,100
2019-07-25 $21.87 $22.03 $20.91 $20.98 $20.54 3,440,600
2019-07-24 $21.22 $21.81 $21.15 $21.50 $21.05 4,173,900
2019-07-23 $20.90 $21.22 $20.70 $21.19 $20.74 3,487,900
2019-07-22 $21.26 $21.42 $20.55 $20.89 $20.45 5,029,600
2019-07-19 $20.88 $21.26 $20.69 $21.19 $20.74 2,680,800
2019-07-18 $20.40 $20.87 $20.37 $20.84 $20.40 5,624,400
2019-07-17 $21.09 $21.20 $20.55 $20.57 $20.14 3,729,000
2019-07-16 $21.78 $21.85 $20.95 $21.10 $20.65 4,540,800
2019-07-15 $22.72 $22.88 $21.61 $21.75 $21.29 6,815,000
2019-07-12 $22.35 $22.95 $22.26 $22.74 $22.26 4,832,100
2019-07-11 $22.40 $22.46 $21.94 $22.28 $21.81 4,344,800
2019-07-10 $21.64 $22.46 $21.64 $22.32 $21.85 4,523,000
2019-07-09 $21.31 $21.60 $21.07 $21.51 $21.06 4,027,600
2019-07-08 $21.71 $22.00 $21.32 $21.34 $20.89 4,805,200
2019-07-05 $21.95 $22.13 $21.59 $21.92 $21.46 2,967,000
2019-07-03 $21.98 $22.11 $21.73 $22.10 $21.63 1,799,700
2019-07-02 $22.48 $22.48 $21.63 $21.80 $21.34 4,652,600
2019-07-01 $23.00 $23.13 $22.32 $22.49 $22.01 4,932,800
2019-06-28 $21.88 $22.41 $21.88 $22.40 $21.93 6,287,800
2019-06-27 $21.77 $22.21 $21.77 $21.82 $21.36 4,845,700
2019-06-26 $21.55 $22.24 $21.42 $21.77 $21.31 6,019,400
2019-06-25 $21.05 $21.40 $20.93 $21.19 $20.74 3,911,400
2019-06-24 $21.51 $21.69 $21.17 $21.26 $20.81 4,833,000
2019-06-21 $21.82 $22.03 $21.54 $21.56 $21.10 6,055,600
2019-06-20 $21.07 $21.82 $21.06 $21.75 $21.29 8,835,391
2019-06-19 $20.36 $20.72 $20.14 $20.49 $20.06 7,054,227
2019-06-18 $20.25 $20.76 $20.23 $20.35 $19.92 7,286,200
2019-06-17 $19.53 $20.30 $19.48 $20.22 $19.79 5,005,500
2019-06-14 $20.69 $20.87 $19.68 $19.73 $19.31 5,833,100
2019-06-13 $20.66 $20.79 $20.51 $20.77 $20.33 3,937,600
2019-06-12 $21.03 $21.03 $20.30 $20.36 $19.93 5,551,700
2019-06-11 $21.28 $21.52 $21.16 $21.29 $20.84 7,456,900
2019-06-10 $20.74 $21.37 $20.74 $21.04 $20.60 5,234,325
2019-06-07 $20.66 $20.95 $20.29 $20.69 $20.25 8,020,900
2019-06-06 $20.90 $21.17 $20.60 $20.73 $20.29 8,959,400
2019-06-05 $21.54 $21.55 $20.50 $20.78 $20.34 4,511,200
2019-06-04 $21.86 $21.91 $21.34 $21.51 $21.06 5,270,457
2019-06-03 $21.56 $21.77 $21.32 $21.51 $21.06 4,780,200
2019-05-31 $21.21 $21.70 $21.09 $21.40 $20.95 6,176,600
2019-05-30 $21.78 $22.06 $21.53 $21.72 $21.26 4,704,900
2019-05-29 $21.34 $21.89 $21.21 $21.84 $21.38 5,059,100
2019-05-28 $21.83 $22.05 $21.64 $21.68 $21.22 5,000,900
2019-05-24 $21.99 $22.30 $21.58 $21.70 $21.24 4,867,900
2019-05-23 $22.86 $22.88 $21.61 $21.77 $21.31 6,963,800
2019-05-22 $23.99 $24.04 $23.38 $23.39 $22.90 3,491,000
2019-05-21 $24.09 $24.65 $24.08 $24.27 $23.76 3,485,000
2019-05-20 $23.82 $24.14 $23.75 $24.03 $23.52 4,636,200
2019-05-17 $24.26 $24.34 $23.77 $23.85 $23.35 2,846,100
2019-05-16 $24.30 $24.55 $24.27 $24.50 $23.98 3,919,100
2019-05-15 $23.69 $24.26 $23.61 $24.16 $23.65 4,059,200
2019-05-14 $23.52 $24.35 $23.52 $24.07 $23.56 3,668,500
2019-05-13 $23.80 $23.95 $23.24 $23.49 $22.99 4,167,300
2019-05-10 $24.27 $24.33 $23.57 $24.11 $23.60 4,876,100
2019-05-09 $24.22 $24.53 $23.69 $24.34 $23.83 5,381,600
2019-05-08 $24.21 $24.82 $24.18 $24.55 $24.03 3,856,100
2019-05-07 $24.45 $24.60 $23.86 $24.28 $23.77 7,783,500
2019-05-06 $24.54 $24.86 $24.16 $24.77 $24.25 8,079,600
2019-05-03 $25.38 $25.80 $24.76 $24.93 $24.40 9,871,500
2019-05-02 $25.58 $26.09 $25.33 $25.48 $24.82 7,029,400
2019-05-01 $27.10 $27.24 $26.01 $26.02 $25.35 6,151,600
2019-04-30 $27.81 $27.86 $27.03 $27.06 $26.36 5,164,200
2019-04-29 $27.08 $27.67 $27.08 $27.42 $26.71 5,910,800
2019-04-26 $26.90 $27.56 $26.78 $27.08 $26.38 7,858,400
2019-04-25 $27.54 $27.66 $26.68 $27.25 $26.55 7,937,000
2019-04-24 $28.01 $28.40 $27.58 $27.58 $26.87 5,886,400
2019-04-23 $27.95 $28.30 $27.53 $27.86 $27.14 4,577,400
2019-04-22 $27.55 $28.06 $27.22 $27.88 $27.16 4,638,700
2019-04-18 $27.27 $27.42 $26.79 $27.11 $26.41 5,323,700
2019-04-17 $27.38 $27.84 $27.12 $27.21 $26.51 7,224,900
2019-04-16 $26.56 $27.10 $26.35 $27.10 $26.40 5,860,160
2019-04-15 $26.54 $27.11 $26.37 $26.46 $25.78 6,550,900
2019-04-12 $27.00 $27.65 $26.58 $26.87 $26.18 12,459,700
2019-04-11 $25.04 $25.53 $24.81 $25.13 $24.48 4,067,100
2019-04-10 $24.74 $25.32 $24.61 $25.23 $24.58 5,371,100
2019-04-09 $25.31 $25.42 $24.43 $24.50 $23.87 5,879,600
2019-04-08 $25.76 $26.01 $25.32 $25.47 $24.81 5,591,500
2019-04-05 $24.97 $25.81 $24.97 $25.73 $25.07 5,460,000
2019-04-04 $25.07 $25.19 $24.64 $24.87 $24.23 4,088,300
2019-04-03 $25.65 $25.72 $24.65 $25.00 $24.35 4,849,200
2019-04-02 $25.80 $25.95 $25.51 $25.52 $24.86 5,216,100
2019-04-01 $25.01 $25.82 $25.01 $25.68 $25.02 5,644,800
2019-03-29 $25.23 $25.55 $24.67 $24.73 $24.09 3,849,300
2019-03-28 $24.38 $25.00 $24.26 $24.89 $24.25 3,111,800
2019-03-27 $24.99 $25.20 $24.47 $24.65 $24.01 4,503,800
2019-03-26 $24.87 $25.34 $24.85 $25.08 $24.43 3,963,500
2019-03-25 $23.92 $24.48 $23.63 $24.44 $23.81 4,802,800
2019-03-22 $24.66 $24.76 $23.51 $23.97 $23.35 6,234,600
2019-03-21 $24.72 $25.05 $24.47 $24.94 $24.30 4,102,900
2019-03-20 $23.98 $25.17 $23.80 $24.87 $24.23 7,169,100
2019-03-19 $24.54 $24.60 $23.85 $24.00 $23.38 6,786,200
2019-03-18 $23.24 $23.90 $23.24 $23.80 $23.19 4,334,300
2019-03-15 $22.46 $23.23 $22.45 $23.10 $22.50 7,739,182
2019-03-14 $22.48 $22.81 $22.32 $22.69 $22.10 5,174,600
2019-03-13 $22.57 $22.76 $21.90 $22.47 $21.89 5,168,100
2019-03-12 $22.20 $22.59 $21.95 $22.44 $21.86 4,379,500
2019-03-11 $21.53 $22.08 $21.41 $22.04 $21.47 4,750,900
2019-03-08 $22.12 $22.16 $21.32 $21.42 $20.87 7,056,600
2019-03-07 $22.95 $22.99 $22.41 $22.64 $22.06 4,816,600
2019-03-06 $23.37 $23.62 $22.93 $23.00 $22.41 7,621,700
2019-03-05 $23.77 $23.85 $23.30 $23.58 $22.97 5,817,100
2019-03-04 $23.00 $23.65 $23.00 $23.63 $23.02 8,705,500
2019-03-01 $22.25 $22.83 $22.16 $22.83 $22.24 7,432,900
2019-02-28 $22.58 $22.60 $21.78 $22.15 $21.58 7,986,700
2019-02-27 $22.29 $22.66 $21.76 $22.48 $21.90 8,418,600
2019-02-26 $22.67 $22.89 $22.08 $22.11 $21.54 7,552,800
2019-02-25 $22.94 $23.39 $22.71 $22.72 $22.13 5,269,700
2019-02-22 $24.09 $24.10 $23.02 $23.16 $22.56 7,021,161
2019-02-21 $23.88 $24.23 $23.68 $23.86 $23.24 8,385,354
2019-02-20 $23.43 $24.20 $23.21 $24.05 $23.43 9,325,700
2019-02-19 $22.25 $24.11 $21.75 $23.70 $23.09 15,742,640
2019-02-15 $22.26 $22.87 $22.16 $22.64 $22.06 11,177,000
2019-02-14 $21.71 $22.14 $21.60 $22.01 $21.44 4,803,700
2019-02-13 $21.33 $21.95 $21.33 $21.89 $21.32 4,228,000
2019-02-12 $21.47 $21.76 $21.13 $21.21 $20.66 6,236,900
2019-02-11 $20.38 $21.01 $20.13 $21.00 $20.46 5,516,900
2019-02-08 $20.89 $20.99 $19.91 $20.64 $20.11 5,913,900
2019-02-07 $22.21 $22.22 $20.98 $21.06 $20.41 4,952,200
2019-02-06 $22.67 $22.70 $22.27 $22.37 $21.68 3,943,500
2019-02-05 $22.96 $23.23 $22.76 $22.86 $22.15 4,878,100
2019-02-04 $22.17 $22.96 $22.13 $22.91 $22.20 4,480,200
2019-02-01 $22.44 $22.74 $22.16 $22.39 $21.70 4,456,600
2019-01-31 $23.11 $23.20 $22.17 $22.34 $21.65 4,004,400
2019-01-30 $22.81 $23.00 $22.52 $22.98 $22.27 5,008,300
2019-01-29 $22.02 $22.88 $21.89 $22.64 $21.94 8,039,900
2019-01-28 $21.44 $21.88 $21.38 $21.81 $21.13 3,379,800
2019-01-25 $21.53 $22.17 $21.49 $21.93 $21.25 4,097,500
2019-01-24 $21.56 $21.60 $20.93 $21.29 $20.63 8,183,800
2019-01-23 $22.61 $22.75 $21.46 $21.57 $20.90 6,118,200
2019-01-22 $23.08 $23.11 $22.38 $22.45 $21.75 4,155,545
2019-01-18 $23.43 $23.67 $23.12 $23.39 $22.67 6,683,600
2019-01-17 $22.67 $23.39 $22.58 $23.19 $22.47 4,372,100
2019-01-16 $22.68 $23.37 $22.65 $22.98 $22.27 8,872,600
2019-01-15 $22.63 $23.00 $22.50 $22.71 $22.01 7,092,600
2019-01-14 $21.90 $22.39 $21.78 $22.31 $21.62 6,635,600
2019-01-11 $22.07 $22.25 $21.78 $22.19 $21.50 4,186,600
2019-01-10 $21.82 $22.52 $21.66 $22.37 $21.68 5,792,700
2019-01-09 $21.78 $22.48 $21.45 $22.23 $21.54 7,729,800
2019-01-08 $21.64 $21.89 $21.24 $21.32 $20.66 4,370,200
2019-01-07 $20.77 $21.69 $20.51 $21.39 $20.73 6,315,300
2019-01-04 $19.62 $20.73 $19.49 $20.68 $20.04 7,727,300
2019-01-03 $19.33 $19.48 $18.63 $19.15 $18.56 7,002,300
2019-01-02 $18.32 $19.36 $17.98 $19.33 $18.73 6,947,546
2018-12-31 $18.56 $18.92 $18.28 $18.76 $18.18 4,520,987
2018-12-28 $19.00 $19.12 $18.40 $18.43 $17.86 5,325,174
2018-12-27 $18.70 $18.91 $18.01 $18.90 $18.31 5,785,500
2018-12-26 $17.65 $19.10 $17.11 $19.08 $18.49 7,197,200
2018-12-24 $17.98 $18.09 $17.33 $17.36 $16.82 4,073,800
2018-12-21 $18.75 $18.85 $18.05 $18.17 $17.61 10,411,800
2018-12-20 $19.68 $19.86 $18.75 $18.83 $18.25 8,027,000
2018-12-19 $20.55 $21.04 $19.97 $20.07 $19.45 8,583,104
2018-12-18 $21.16 $21.16 $20.32 $20.53 $19.89 5,975,000
2018-12-17 $21.61 $21.94 $21.00 $21.16 $20.50 5,893,051
2018-12-14 $22.48 $22.59 $21.70 $21.79 $21.11 4,449,400
2018-12-13 $22.60 $22.97 $22.48 $22.71 $22.01 4,066,500
2018-12-12 $22.98 $23.37 $22.81 $22.82 $22.11 5,887,700
2018-12-11 $23.37 $23.46 $22.35 $22.48 $21.78 7,766,700
2018-12-10 $23.39 $23.64 $22.44 $22.82 $22.11 8,172,300
2018-12-07 $24.44 $24.75 $23.69 $23.78 $23.04 8,575,600
2018-12-06 $23.73 $23.95 $23.22 $23.84 $23.10 11,933,429
2018-12-04 $25.02 $25.22 $24.29 $24.33 $23.58 8,744,300
2018-12-03 $24.61 $25.07 $24.32 $25.00 $24.23 6,527,300
2018-11-30 $24.00 $24.16 $23.56 $23.74 $23.00 4,975,900
2018-11-29 $24.11 $24.55 $24.00 $24.27 $23.52 3,257,700
2018-11-28 $24.07 $24.28 $23.69 $24.06 $23.31 4,130,400
2018-11-27 $24.25 $24.48 $23.76 $23.99 $23.25 4,416,000
2018-11-26 $24.08 $24.87 $24.04 $24.41 $23.65 5,689,900
2018-11-23 $23.51 $24.15 $23.49 $23.74 $23.00 2,730,088
2018-11-21 $24.02 $24.95 $24.02 $24.48 $23.72 5,318,800
2018-11-20 $24.41 $24.50 $23.52 $23.71 $22.98 7,140,600
2018-11-19 $24.66 $25.36 $24.57 $24.94 $24.17 7,321,200
2018-11-16 $25.52 $25.80 $25.02 $25.17 $24.39 5,833,100
2018-11-15 $24.45 $25.71 $24.43 $25.50 $24.71 6,182,700
2018-11-14 $25.24 $25.60 $24.54 $24.74 $23.97 5,599,800
2018-11-13 $24.96 $25.33 $24.45 $24.58 $23.82 8,209,600
2018-11-12 $26.71 $26.71 $25.04 $25.09 $24.31 7,507,400
2018-11-09 $26.31 $26.86 $26.07 $26.52 $25.70 5,507,700
2018-11-08 $27.85 $28.04 $26.81 $26.90 $26.07 7,249,200
2018-11-07 $28.81 $28.96 $27.78 $28.16 $27.29 16,652,700
2018-11-06 $26.95 $27.14 $26.37 $27.03 $26.19 6,280,700
2018-11-05 $26.87 $27.22 $26.48 $26.93 $26.10 5,769,300
2018-11-02 $26.47 $27.47 $26.13 $26.34 $25.52 9,492,500
2018-11-01 $25.10 $26.40 $24.70 $26.23 $25.31 9,839,700
2018-10-31 $25.19 $25.54 $24.79 $24.85 $23.98 7,109,200
2018-10-30 $24.11 $24.98 $23.96 $24.77 $23.90 7,566,900
2018-10-29 $25.80 $25.82 $23.83 $24.25 $23.40 10,564,800
2018-10-26 $26.18 $26.40 $25.32 $25.66 $24.76 9,831,800
2018-10-25 $26.51 $27.02 $26.17 $26.61 $25.68 6,397,100
2018-10-24 $28.20 $28.20 $26.04 $26.12 $25.21 7,647,000
2018-10-23 $28.41 $28.47 $27.67 $27.99 $27.01 6,383,600
2018-10-22 $29.12 $29.37 $28.88 $29.00 $27.98 5,977,800
2018-10-19 $30.69 $30.69 $29.13 $29.22 $28.20 10,446,100
2018-10-18 $30.94 $31.21 $30.41 $30.70 $29.63 3,531,500
2018-10-17 $31.66 $31.72 $31.03 $31.40 $30.30 2,373,000
2018-10-16 $32.01 $32.01 $31.51 $31.80 $30.69 3,877,400
2018-10-15 $31.78 $32.16 $31.44 $31.90 $30.78 3,432,400
2018-10-12 $31.60 $31.97 $30.97 $31.61 $30.50 4,940,700
2018-10-11 $31.06 $31.60 $30.68 $30.98 $29.90 3,830,500
2018-10-10 $32.37 $32.54 $31.22 $31.26 $30.17 3,697,000
2018-10-09 $32.01 $32.73 $31.85 $32.52 $31.38 2,490,300
2018-10-08 $31.41 $32.03 $31.24 $31.96 $30.84 3,218,600
2018-10-05 $31.47 $32.03 $31.37 $31.69 $30.58 4,516,000
2018-10-04 $31.45 $31.99 $31.16 $31.40 $30.30 2,467,700
2018-10-03 $31.34 $31.90 $31.08 $31.73 $30.62 3,898,800
2018-10-02 $31.81 $31.81 $31.23 $31.32 $30.22 3,354,900
2018-10-01 $31.34 $32.20 $31.28 $31.76 $30.65 4,340,300
2018-09-28 $31.22 $31.91 $30.98 $31.19 $30.10 3,842,900
2018-09-27 $31.42 $31.52 $31.03 $31.35 $30.25 2,838,900
2018-09-26 $30.95 $31.48 $30.80 $31.10 $30.01 3,656,900
2018-09-25 $31.15 $31.42 $30.73 $31.17 $30.08 3,775,100
2018-09-24 $30.96 $31.25 $30.20 $30.91 $29.83 3,708,000
2018-09-21 $30.30 $30.62 $30.06 $30.47 $29.40 5,768,800
2018-09-20 $30.91 $30.96 $29.92 $30.27 $29.21 4,618,600
2018-09-19 $30.10 $31.01 $30.04 $30.78 $29.70 4,150,900
2018-09-18 $30.02 $30.48 $30.00 $30.31 $29.25 4,496,300
2018-09-17 $29.54 $29.97 $29.42 $29.73 $28.69 3,777,800
2018-09-14 $29.17 $29.59 $29.17 $29.38 $28.35 2,999,100
2018-09-13 $29.17 $29.31 $28.71 $29.16 $28.14 2,479,000
2018-09-12 $29.75 $29.80 $28.94 $29.26 $28.24 4,472,900
2018-09-11 $28.82 $29.61 $28.82 $29.35 $28.32 3,589,604
2018-09-10 $29.23 $29.32 $28.84 $28.88 $27.87 2,628,900
2018-09-07 $29.13 $29.28 $28.57 $29.08 $28.06 3,204,400
2018-09-06 $29.64 $30.09 $29.31 $29.34 $28.31 4,704,800
2018-09-05 $28.89 $30.03 $28.70 $29.83 $28.79 5,976,900
2018-09-04 $29.80 $29.91 $28.92 $29.14 $28.12 2,967,400
2018-08-31 $29.71 $30.03 $29.51 $29.72 $28.68 2,961,600
2018-08-30 $30.26 $30.50 $29.46 $29.89 $28.84 4,593,900
2018-08-29 $30.41 $30.78 $29.81 $30.27 $29.21 5,795,900
2018-08-28 $30.29 $30.53 $29.93 $30.22 $29.16 5,700,700
2018-08-27 $29.58 $30.43 $29.58 $30.36 $29.30 5,116,900
2018-08-24 $30.00 $30.19 $29.48 $29.52 $28.49 2,439,800
2018-08-23 $29.63 $29.77 $29.24 $29.55 $28.52 4,414,900
2018-08-22 $29.07 $30.17 $29.07 $29.86 $28.81 6,027,200
2018-08-21 $29.13 $29.30 $28.70 $28.73 $27.72 4,928,000
2018-08-20 $28.66 $28.87 $28.46 $28.81 $27.80 2,721,800
2018-08-17 $29.37 $29.45 $28.62 $28.77 $27.76 4,024,500
2018-08-16 $29.17 $29.81 $28.95 $29.23 $28.21 4,149,500
2018-08-15 $29.83 $29.96 $28.64 $28.93 $27.92 5,947,700
2018-08-14 $30.65 $30.88 $30.12 $30.30 $29.24 5,820,238
2018-08-13 $30.47 $30.85 $30.11 $30.25 $29.19 4,853,800
2018-08-10 $30.61 $30.67 $30.27 $30.58 $29.51 5,541,200
2018-08-09 $30.84 $31.00 $30.55 $30.63 $29.56 4,777,700
2018-08-08 $30.79 $31.09 $30.42 $30.78 $29.70 5,329,200
2018-08-07 $32.55 $32.55 $31.17 $31.23 $30.14 10,841,700
2018-08-06 $32.54 $32.80 $31.62 $32.38 $31.25 7,593,800
2018-08-03 $33.02 $33.50 $32.13 $32.89 $31.74 16,035,000
2018-08-02 $34.95 $35.99 $34.75 $35.83 $34.46 4,849,800
2018-08-01 $35.55 $35.59 $34.72 $35.14 $33.80 3,675,000
2018-07-31 $36.23 $36.27 $35.64 $36.09 $34.71 2,512,600
2018-07-30 $35.83 $36.22 $35.75 $36.20 $34.82 2,443,100
2018-07-27 $34.90 $35.98 $34.90 $35.34 $33.99 1,770,900
2018-07-26 $35.75 $35.96 $35.26 $35.86 $34.49 2,564,700
2018-07-25 $35.30 $35.78 $34.94 $35.70 $34.34 2,778,200
2018-07-24 $35.03 $35.82 $34.79 $35.28 $33.93 3,132,900
2018-07-23 $34.89 $35.09 $34.48 $34.58 $33.26 2,212,900
2018-07-20 $34.80 $34.94 $34.34 $34.68 $33.35 2,187,600
2018-07-19 $34.42 $35.01 $34.40 $34.75 $33.42 2,975,900
2018-07-18 $34.10 $34.49 $33.56 $34.33 $33.02 3,292,100
2018-07-17 $34.70 $34.70 $34.00 $34.45 $33.13 2,832,300
2018-07-16 $35.59 $35.75 $34.54 $34.86 $33.53 2,883,100
2018-07-13 $35.98 $36.53 $35.85 $36.02 $34.64 3,591,200
2018-07-12 $36.02 $36.49 $35.30 $35.95 $34.58 3,293,600
2018-07-11 $36.88 $37.00 $35.63 $35.87 $34.50 4,080,600
2018-07-10 $37.04 $37.76 $37.00 $37.23 $35.81 5,226,600
2018-07-09 $35.62 $36.98 $35.57 $36.82 $35.41 5,868,900
2018-07-06 $34.68 $35.48 $34.54 $35.21 $33.86 3,988,200
2018-07-05 $34.87 $35.50 $34.70 $34.85 $33.52 5,307,800
2018-07-03 $34.51 $35.50 $34.49 $34.68 $33.35 4,428,800
2018-07-02 $34.86 $35.00 $33.96 $33.99 $32.69 4,551,300
2018-06-29 $34.99 $35.89 $34.99 $35.28 $33.93 4,082,400
2018-06-28 $35.97 $35.97 $34.72 $35.10 $33.76 6,948,600
2018-06-27 $35.96 $36.63 $35.57 $35.71 $34.35 4,372,100
2018-06-26 $34.60 $35.64 $34.51 $35.43 $34.08 3,205,500
2018-06-25 $36.08 $36.18 $34.45 $34.73 $33.40 3,313,000
2018-06-22 $36.11 $36.92 $35.90 $36.08 $34.70 6,029,200
2018-06-21 $35.53 $35.63 $34.76 $34.96 $33.62 2,885,200
2018-06-20 $35.26 $35.89 $35.18 $35.80 $34.43 3,457,000
2018-06-19 $34.45 $35.02 $34.20 $34.85 $33.52 4,197,200
2018-06-18 $33.94 $35.51 $33.89 $34.98 $33.64 6,163,300
2018-06-15 $34.57 $34.64 $33.25 $33.84 $32.55 8,294,300
2018-06-14 $34.74 $34.92 $34.22 $34.57 $33.25 5,607,800
2018-06-13 $33.86 $34.86 $33.74 $34.52 $33.20 4,175,600
2018-06-12 $34.39 $34.89 $34.10 $34.28 $32.97 2,879,300
2018-06-11 $34.08 $34.61 $33.38 $34.33 $33.02 3,997,500
2018-06-08 $34.57 $34.63 $33.69 $34.06 $32.76 6,858,500
2018-06-07 $34.70 $35.29 $34.53 $34.85 $33.52 4,600,700
2018-06-06 $34.57 $34.85 $34.01 $34.45 $33.13 4,061,200
2018-06-05 $34.63 $34.87 $34.23 $34.46 $33.14 3,421,700
2018-06-04 $35.88 $36.05 $34.52 $34.70 $33.37 5,526,600
2018-06-01 $35.69 $36.25 $35.36 $35.65 $34.29 4,208,700
2018-05-31 $36.06 $36.51 $35.66 $35.70 $34.34 5,251,400
2018-05-30 $35.69 $36.80 $35.64 $36.49 $35.10 2,968,500
2018-05-29 $34.86 $35.52 $34.74 $35.32 $33.97 3,492,900
2018-05-25 $35.63 $35.70 $34.52 $35.34 $33.99 3,386,900
2018-05-24 $36.13 $36.66 $35.97 $36.57 $35.17 3,017,992
2018-05-23 $36.54 $37.10 $36.10 $36.85 $35.44 3,863,600
2018-05-22 $36.96 $37.67 $36.62 $36.80 $35.39 6,134,500
2018-05-21 $36.59 $37.17 $36.45 $36.93 $35.52 2,338,500
2018-05-18 $36.28 $36.51 $36.10 $36.23 $34.85 3,013,800
2018-05-17 $35.87 $36.53 $35.74 $36.25 $34.86 2,918,800
2018-05-16 $35.21 $35.63 $34.92 $35.56 $34.20 2,128,900
2018-05-15 $35.23 $35.35 $34.85 $35.31 $33.96 2,446,700
2018-05-14 $34.93 $35.49 $34.92 $35.24 $33.89 2,856,000
2018-05-11 $35.20 $35.34 $34.80 $34.86 $33.53 3,442,500
2018-05-10 $35.13 $35.29 $34.55 $35.25 $33.90 4,624,100
2018-05-09 $33.88 $35.32 $33.88 $34.90 $33.57 7,724,200
2018-05-08 $32.88 $33.61 $32.24 $33.44 $32.16 5,252,300
2018-05-07 $32.98 $33.93 $32.77 $32.87 $31.61 3,056,200
2018-05-04 $32.38 $32.99 $32.26 $32.73 $31.48 3,279,500
2018-05-03 $32.74 $32.82 $32.15 $32.47 $31.12 3,095,500
2018-05-02 $33.01 $33.67 $32.95 $33.07 $31.70 3,767,300
2018-05-01 $33.04 $33.27 $32.41 $33.07 $31.70 5,662,700
2018-04-30 $33.55 $34.04 $33.40 $33.83 $32.43 4,387,300
2018-04-27 $33.87 $34.06 $33.52 $33.70 $32.30 2,787,800
2018-04-26 $34.00 $34.53 $33.75 $34.07 $32.66 3,810,800
2018-04-25 $33.61 $34.03 $33.20 $33.86 $32.46 3,460,200
2018-04-24 $33.82 $34.31 $33.04 $33.27 $31.89 4,554,400
2018-04-23 $33.49 $33.88 $33.11 $33.82 $32.42 5,079,800
2018-04-20 $33.89 $33.95 $33.28 $33.77 $32.37 3,486,700
2018-04-19 $33.91 $34.25 $33.47 $33.83 $32.43 4,499,500
2018-04-18 $32.83 $34.19 $32.77 $33.62 $32.23 5,501,100
2018-04-17 $32.12 $32.58 $31.86 $32.33 $30.99 3,247,200
2018-04-16 $32.11 $32.20 $31.77 $32.00 $30.67 3,971,500
2018-04-13 $31.83 $32.53 $31.71 $32.10 $30.77 3,239,800
2018-04-12 $31.42 $31.69 $31.09 $31.50 $30.19 2,686,700
2018-04-11 $31.05 $31.67 $30.82 $31.43 $30.13 3,355,000
2018-04-10 $30.25 $31.27 $30.15 $31.14 $29.85 5,175,600
2018-04-09 $29.56 $30.45 $29.41 $29.72 $28.49 3,939,100
2018-04-06 $30.10 $30.22 $28.79 $29.26 $28.05 3,257,600
2018-04-05 $29.90 $30.52 $29.84 $30.33 $29.07 3,807,300
2018-04-04 $29.23 $29.80 $29.04 $29.71 $28.48 2,860,300
2018-04-03 $29.31 $29.88 $28.81 $29.81 $28.57 3,523,200
2018-04-02 $29.94 $30.04 $28.59 $29.11 $27.90 4,041,200
2018-03-29 $29.48 $30.44 $29.32 $30.30 $29.04 4,289,300
2018-03-28 $30.33 $30.57 $29.28 $29.36 $28.14 3,910,200
2018-03-27 $30.48 $31.02 $30.00 $30.21 $28.96 3,890,618
2018-03-26 $30.67 $30.74 $29.84 $30.43 $29.17 4,318,439
2018-03-23 $30.82 $31.29 $30.23 $30.24 $28.99 5,827,099
2018-03-22 $30.51 $31.06 $30.41 $30.55 $29.28 4,605,136
2018-03-21 $29.49 $31.29 $29.38 $30.99 $29.71 5,699,663
2018-03-20 $29.02 $29.39 $29.02 $29.25 $28.04 4,252,140
2018-03-19 $29.04 $29.40 $28.49 $28.78 $27.59 5,479,511
2018-03-16 $29.33 $29.78 $29.16 $29.40 $28.18 5,492,468
2018-03-15 $29.93 $30.02 $29.08 $29.33 $28.11 4,027,723
2018-03-14 $30.34 $30.48 $29.61 $29.70 $28.47 4,852,475
2018-03-13 $31.10 $31.20 $30.10 $30.18 $28.93 4,234,689
2018-03-12 $31.05 $31.40 $30.70 $30.88 $29.60 4,856,568
2018-03-09 $31.02 $31.47 $31.01 $31.08 $29.79 4,052,207
2018-03-08 $30.81 $30.94 $30.28 $30.68 $29.41 2,847,599
2018-03-07 $30.41 $31.06 $30.39 $30.72 $29.45 4,261,832
2018-03-06 $31.07 $31.22 $30.55 $30.69 $29.42 3,049,600
2018-03-05 $30.14 $31.11 $30.13 $30.95 $29.67 4,254,700
2018-03-02 $29.96 $30.54 $29.11 $30.44 $29.18 5,070,300
2018-03-01 $29.91 $30.51 $29.85 $30.05 $28.80 5,815,400
2018-02-28 $30.40 $30.60 $29.80 $29.83 $28.59 5,045,771
2018-02-27 $31.24 $31.75 $30.14 $30.19 $28.94 6,168,448
2018-02-26 $30.91 $31.68 $30.85 $31.43 $30.13 7,165,986
2018-02-23 $29.59 $30.78 $29.55 $30.66 $29.39 5,287,278
2018-02-22 $29.40 $30.23 $29.23 $29.39 $28.17 8,621,440
2018-02-21 $29.38 $30.19 $29.02 $29.13 $27.92 10,802,490
2018-02-20 $27.38 $29.54 $27.26 $29.12 $27.91 16,250,831
2018-02-16 $26.17 $26.52 $25.99 $26.28 $25.19 6,143,130
2018-02-15 $27.24 $27.48 $26.15 $26.37 $25.28 9,612,037
2018-02-14 $25.16 $26.52 $25.04 $26.46 $25.36 9,041,244
2018-02-13 $25.68 $25.93 $25.28 $25.53 $24.47 4,235,321
2018-02-12 $26.06 $26.56 $25.51 $25.97 $24.89 7,214,042
2018-02-09 $25.67 $26.01 $24.29 $25.68 $24.62 11,820,952
2018-02-08 $27.19 $27.41 $25.43 $25.43 $24.28 9,012,449
2018-02-07 $28.09 $28.63 $27.07 $27.08 $25.86 6,198,042
2018-02-06 $27.37 $28.33 $27.07 $28.17 $26.90 8,060,123
2018-02-05 $28.46 $29.47 $27.81 $27.97 $26.71 7,620,025
2018-02-02 $30.20 $30.49 $29.10 $29.20 $27.88 6,141,487
2018-02-01 $30.60 $31.19 $30.33 $30.89 $29.49 4,718,857
2018-01-31 $30.47 $30.66 $29.84 $30.52 $29.14 5,637,961
2018-01-30 $31.69 $31.75 $30.28 $30.40 $29.03 6,248,723
2018-01-29 $32.36 $32.71 $32.03 $32.13 $30.68 3,277,285
2018-01-26 $32.67 $32.94 $32.41 $32.55 $31.08 3,655,792
2018-01-25 $33.27 $33.32 $32.45 $32.62 $31.15 4,399,150
2018-01-24 $33.20 $33.46 $32.76 $33.09 $31.60 4,258,413
2018-01-23 $33.00 $33.31 $32.54 $33.13 $31.63 3,945,493
2018-01-22 $31.81 $32.96 $31.81 $32.94 $31.45 5,099,880
2018-01-19 $31.38 $31.71 $31.04 $31.69 $30.26 3,969,742
2018-01-18 $31.55 $32.05 $31.24 $31.63 $30.20 3,416,772
2018-01-17 $31.90 $32.14 $31.39 $31.89 $30.45 2,208,363
2018-01-16 $32.47 $32.60 $31.66 $31.67 $30.24 4,393,138
2018-01-12 $32.25 $32.58 $31.82 $32.23 $30.77 4,247,723
2018-01-11 $31.51 $32.50 $31.29 $32.14 $30.69 3,739,917
2018-01-10 $31.49 $31.72 $31.18 $31.34 $29.92 3,306,698
2018-01-09 $31.80 $31.80 $31.18 $31.27 $29.86 2,921,995
2018-01-08 $31.48 $31.68 $31.28 $31.68 $30.25 3,127,238
2018-01-05 $31.61 $31.76 $31.29 $31.50 $30.08 3,321,967
2018-01-04 $31.09 $31.90 $30.92 $31.72 $30.29 5,658,837
2018-01-03 $30.39 $31.86 $30.22 $31.01 $29.61 6,995,302
2018-01-02 $29.40 $30.21 $29.32 $30.19 $28.83 3,862,213
2017-12-29 $29.42 $29.45 $28.89 $29.14 $27.82 2,503,724
2017-12-28 $29.22 $29.43 $29.13 $29.33 $28.01 2,259,594
2017-12-27 $29.52 $29.58 $29.18 $29.21 $27.89 2,287,386
2017-12-26 $28.89 $29.55 $28.79 $29.54 $28.21 3,084,557
2017-12-22 $28.72 $29.10 $28.61 $28.79 $27.49 3,960,354
2017-12-21 $27.91 $28.76 $27.70 $28.70 $27.40 5,734,606
2017-12-20 $27.83 $28.00 $27.20 $27.86 $26.60 5,371,910
2017-12-19 $26.69 $27.50 $26.48 $27.23 $26.00 6,116,027
2017-12-18 $25.81 $26.45 $25.76 $26.29 $25.10 5,960,841
2017-12-15 $26.63 $26.76 $25.59 $25.66 $24.50 6,950,209
2017-12-14 $26.69 $26.75 $26.44 $26.46 $25.26 3,754,848
2017-12-13 $26.85 $26.91 $26.45 $26.69 $25.48 5,031,975
2017-12-12 $27.07 $27.11 $26.53 $26.85 $25.64 4,175,682
2017-12-11 $26.96 $27.25 $26.82 $26.88 $25.67 4,853,334
2017-12-08 $26.97 $27.24 $26.16 $26.94 $25.72 6,525,300
2017-12-07 $25.92 $26.21 $25.79 $25.90 $24.73 5,070,880
2017-12-06 $26.41 $26.46 $25.86 $25.90 $24.73 4,184,934
2017-12-05 $26.73 $26.90 $26.42 $26.63 $25.43 3,935,612
2017-12-04 $26.97 $27.65 $26.71 $26.84 $25.63 3,821,529
2017-12-01 $26.62 $27.47 $26.47 $27.00 $25.78 4,379,500
2017-11-30 $26.08 $26.70 $26.04 $26.30 $25.11 4,845,000
2017-11-29 $25.79 $26.37 $25.64 $25.91 $24.74 3,973,300
2017-11-28 $25.56 $25.97 $25.38 $25.85 $24.68 3,085,588
2017-11-27 $25.78 $25.92 $25.46 $25.54 $24.39 3,903,822
2017-11-24 $26.14 $26.22 $25.94 $25.99 $24.82 1,312,203
2017-11-22 $25.79 $26.05 $25.69 $25.88 $24.71 3,610,891
2017-11-21 $25.91 $25.98 $25.36 $25.57 $24.42 4,419,886
2017-11-20 $25.88 $25.95 $25.53 $25.76 $24.60 3,267,232
2017-11-17 $25.92 $26.11 $25.74 $25.96 $24.79 4,015,860
2017-11-16 $25.95 $26.05 $25.56 $25.80 $24.63 4,600,928
2017-11-15 $26.12 $26.46 $25.85 $25.99 $24.82 6,005,433
2017-11-14 $27.38 $27.49 $26.64 $26.67 $25.47 4,489,264
2017-11-13 $28.04 $28.13 $27.51 $27.53 $26.29 3,315,613
2017-11-10 $28.34 $28.46 $27.55 $28.11 $26.84 3,408,506
2017-11-09 $28.28 $28.82 $28.10 $28.45 $27.17 5,606,267
2017-11-08 $28.92 $28.92 $28.19 $28.43 $27.15 5,166,614
2017-11-07 $29.05 $29.14 $28.59 $28.91 $27.60 5,244,974
2017-11-06 $28.42 $29.05 $28.29 $29.00 $27.69 6,056,905
2017-11-03 $27.65 $28.43 $27.53 $28.30 $27.02 5,888,885
2017-11-02 $28.49 $28.59 $27.43 $27.85 $26.50 6,133,524
2017-11-01 $28.29 $28.74 $28.06 $28.55 $27.16 5,588,648
2017-10-31 $27.39 $28.26 $27.24 $27.87 $26.52 5,938,211
2017-10-30 $28.00 $28.38 $27.87 $28.27 $26.90 4,749,266
2017-10-27 $26.71 $27.96 $26.54 $27.95 $26.59 5,588,655
2017-10-26 $26.83 $27.03 $26.37 $26.87 $25.57 4,503,422
2017-10-25 $27.00 $27.03 $26.55 $26.75 $25.45 3,687,789
2017-10-24 $27.40 $27.48 $27.01 $27.13 $25.81 3,982,830
2017-10-23 $27.95 $28.01 $27.27 $27.30 $25.98 3,905,475
2017-10-20 $27.54 $27.83 $27.30 $27.76 $26.41 2,892,528
2017-10-19 $27.56 $28.05 $27.28 $27.37 $26.04 3,551,848
2017-10-18 $27.81 $28.38 $27.76 $27.88 $26.53 4,899,880
2017-10-17 $27.92 $28.35 $27.66 $27.74 $26.39 4,770,768
2017-10-16 $27.40 $27.90 $27.34 $27.90 $26.55 4,087,312
2017-10-13 $27.64 $27.66 $27.13 $27.15 $25.83 2,874,189
2017-10-12 $27.47 $27.55 $27.11 $27.29 $25.97 3,755,420
2017-10-11 $27.57 $27.84 $27.22 $27.79 $26.44 4,093,069
2017-10-10 $27.94 $28.39 $27.47 $27.54 $26.20 5,758,221
2017-10-09 $28.40 $28.51 $27.95 $28.05 $26.69 4,966,126
2017-10-06 $28.48 $28.59 $28.19 $28.31 $26.94 3,804,218
2017-10-05 $28.48 $28.92 $28.35 $28.84 $27.44 4,510,515
2017-10-04 $28.34 $28.63 $28.12 $28.33 $26.96 4,487,284
2017-10-03 $28.30 $28.30 $27.88 $28.21 $26.84 4,589,528
2017-10-02 $27.88 $28.43 $27.54 $28.30 $26.93 5,787,169
2017-09-29 $28.15 $28.41 $28.06 $28.36 $26.98 3,159,540
2017-09-28 $28.31 $28.61 $27.76 $28.31 $26.94 6,038,206
2017-09-27 $28.06 $28.38 $27.63 $28.31 $26.94 4,546,817
2017-09-26 $27.64 $27.95 $27.39 $27.89 $26.54 3,728,658
2017-09-25 $27.35 $27.99 $27.14 $27.76 $26.41 5,900,128
2017-09-22 $26.79 $27.10 $26.75 $27.02 $25.71 4,389,659
2017-09-21 $26.77 $26.97 $26.51 $26.95 $25.64 5,267,549
2017-09-20 $26.56 $26.91 $26.43 $26.84 $25.54 5,575,350
2017-09-19 $26.21 $26.53 $26.14 $26.42 $25.14 7,283,345
2017-09-18 $25.91 $26.22 $25.81 $26.09 $24.82 6,198,640
2017-09-15 $25.98 $26.12 $25.85 $26.05 $24.79 12,198,288
2017-09-14 $26.13 $26.58 $25.92 $25.98 $24.72 8,430,811
2017-09-13 $25.20 $26.00 $25.20 $25.99 $24.73 8,242,073
2017-09-12 $25.06 $25.48 $24.96 $25.11 $23.89 5,148,340
2017-09-11 $24.69 $25.13 $24.67 $25.04 $23.82 4,881,105
2017-09-08 $25.07 $25.22 $24.38 $24.62 $23.43 6,057,228
2017-09-07 $25.13 $25.38 $24.70 $25.17 $23.95 4,392,296
2017-09-06 $24.61 $25.43 $24.59 $25.22 $24.00 6,615,807
2017-09-05 $24.46 $24.68 $24.06 $24.36 $23.18 4,740,832
2017-09-01 $23.78 $24.36 $23.59 $24.22 $23.04 3,844,831
2017-08-31 $23.94 $24.03 $23.65 $23.77 $22.62 5,618,641
2017-08-30 $23.41 $23.81 $23.14 $23.72 $22.57 4,218,939
2017-08-29 $23.04 $23.69 $23.00 $23.58 $22.44 4,848,289
2017-08-28 $23.74 $23.78 $22.99 $23.41 $22.27 3,826,783
2017-08-25 $23.65 $23.81 $23.49 $23.65 $22.50 2,204,801
2017-08-24 $23.59 $23.69 $23.45 $23.54 $22.40 3,307,163
2017-08-23 $23.49 $24.01 $23.36 $23.72 $22.57 3,023,038
2017-08-22 $23.64 $23.76 $23.40 $23.49 $22.35 4,838,813
2017-08-21 $23.52 $23.80 $23.41 $23.54 $22.40 4,236,932
2017-08-18 $23.05 $23.81 $23.01 $23.65 $22.50 6,480,042
2017-08-17 $23.67 $24.03 $23.01 $23.02 $21.90 7,483,801
2017-08-16 $24.60 $24.66 $23.70 $23.76 $22.61 5,160,991
2017-08-15 $24.49 $24.70 $24.25 $24.57 $23.38 3,430,897
2017-08-14 $24.71 $24.85 $24.53 $24.59 $23.40 5,030,013
2017-08-11 $24.96 $25.19 $24.63 $24.65 $23.45 3,996,106
2017-08-10 $25.45 $25.70 $24.84 $24.92 $23.71 5,873,929
2017-08-09 $25.52 $25.70 $25.10 $25.28 $24.05 5,476,375
2017-08-08 $25.38 $25.71 $25.27 $25.39 $24.16 7,152,099
2017-08-07 $25.79 $25.79 $25.15 $25.54 $24.30 5,138,786
2017-08-04 $25.66 $26.05 $25.46 $25.92 $24.66 7,530,187
2017-08-03 $27.40 $27.70 $25.23 $25.89 $24.63 9,536,184
2017-08-02 $28.30 $28.40 $27.83 $28.14 $26.67 4,586,355
2017-08-01 $28.82 $28.82 $28.35 $28.42 $26.94 2,941,655
2017-07-31 $29.00 $29.23 $28.68 $28.91 $27.40 3,185,090
2017-07-28 $29.11 $29.58 $28.73 $29.00 $27.49 5,881,097
2017-07-27 $28.61 $29.16 $28.49 $29.15 $27.63 3,339,106
2017-07-26 $29.29 $29.34 $28.62 $28.64 $27.15 5,082,126
2017-07-25 $28.60 $29.43 $28.60 $29.02 $27.51 3,495,429
2017-07-24 $28.47 $28.59 $28.14 $28.18 $26.71 2,276,213
2017-07-21 $28.69 $28.74 $28.19 $28.38 $26.90 3,749,694
2017-07-20 $29.95 $30.06 $28.70 $28.73 $27.23 3,774,685
2017-07-19 $28.25 $29.81 $28.21 $29.71 $28.16 4,590,370
2017-07-18 $28.91 $29.04 $28.29 $28.35 $26.87 3,873,860
2017-07-17 $28.26 $28.90 $28.21 $28.70 $27.20 3,423,545
2017-07-14 $28.18 $28.39 $28.07 $28.26 $26.79 3,594,123
2017-07-13 $27.82 $28.28 $27.78 $28.20 $26.73 3,585,718
2017-07-12 $28.01 $28.10 $27.59 $27.84 $26.39 6,606,608
2017-07-11 $27.74 $28.11 $27.55 $27.68 $26.24 5,334,400
2017-07-10 $26.97 $27.86 $26.97 $27.73 $26.28 4,320,073
2017-07-07 $27.00 $27.09 $26.56 $27.00 $25.59 4,553,548
2017-07-06 $28.22 $28.37 $27.10 $27.16 $25.74 4,681,583
2017-07-05 $28.63 $28.73 $28.01 $28.07 $26.61 3,950,674
2017-07-03 $28.47 $29.05 $28.41 $28.93 $27.42 3,050,098
2017-06-30 $28.86 $28.94 $28.29 $28.30 $26.82 6,484,785
2017-06-29 $28.14 $28.88 $28.11 $28.65 $27.15 7,577,441
2017-06-28 $27.87 $28.30 $27.71 $28.02 $26.56 3,968,929
2017-06-27 $28.48 $28.59 $27.76 $27.78 $26.33 6,625,544
2017-06-26 $28.27 $28.75 $28.11 $28.27 $26.79 5,658,283
2017-06-23 $27.79 $28.34 $27.67 $28.20 $26.73 6,777,297
2017-06-22 $28.14 $28.26 $27.66 $27.76 $26.31 4,058,824
2017-06-21 $28.11 $28.46 $27.72 $28.12 $26.65 7,812,719
2017-06-20 $28.77 $28.79 $28.15 $28.50 $27.01 6,566,582
2017-06-19 $29.45 $29.60 $29.17 $29.20 $27.68 4,035,321
2017-06-16 $29.88 $29.92 $29.19 $29.50 $27.96 15,437,249
2017-06-15 $29.53 $30.12 $29.52 $29.72 $28.17 7,705,594
2017-06-14 $29.93 $30.00 $29.31 $29.63 $28.08 4,070,731
2017-06-13 $29.71 $30.19 $29.64 $30.19 $28.61 4,086,893
2017-06-12 $29.50 $30.02 $29.45 $29.68 $28.13 8,305,443
2017-06-09 $27.97 $29.22 $27.97 $29.12 $27.60 5,452,047
2017-06-08 $28.27 $28.62 $27.92 $27.94 $26.48 4,363,420
2017-06-07 $28.95 $29.37 $28.13 $28.45 $26.97 6,724,019
2017-06-06 $28.95 $29.36 $28.62 $29.11 $27.59 5,841,363
2017-06-05 $28.42 $28.88 $28.38 $28.68 $27.18 6,230,167
2017-06-02 $28.84 $28.95 $28.40 $28.51 $27.02 4,418,258
2017-06-01 $28.71 $29.40 $28.55 $29.03 $27.52 6,156,554
2017-05-31 $28.54 $28.90 $28.29 $28.69 $27.19 6,686,330
2017-05-30 $29.16 $29.28 $28.93 $28.97 $27.46 8,420,658
2017-05-26 $29.71 $29.79 $29.33 $29.45 $27.91 8,838,920
2017-05-25 $30.33 $30.97 $29.43 $29.73 $28.18 7,583,275
2017-05-24 $30.86 $31.06 $30.34 $30.45 $28.86 4,790,446
2017-05-23 $31.11 $31.18 $30.55 $30.81 $29.20 5,876,018
2017-05-22 $31.56 $31.73 $31.07 $31.09 $29.47 4,887,854
2017-05-19 $31.03 $31.40 $30.80 $31.24 $29.61 7,123,418
2017-05-18 $31.09 $31.25 $30.70 $30.72 $29.12 7,835,458
2017-05-17 $31.38 $31.90 $31.24 $31.36 $29.72 5,625,349
2017-05-16 $32.10 $32.18 $31.54 $31.61 $29.96 4,594,465
2017-05-15 $32.18 $32.21 $31.71 $31.97 $30.30 7,757,053
2017-05-12 $31.30 $31.68 $31.30 $31.53 $29.88 8,196,814
2017-05-11 $31.72 $31.80 $31.29 $31.34 $29.70 6,973,607
2017-05-10 $31.40 $31.80 $31.19 $31.48 $29.84 8,099,527
2017-05-09 $31.25 $31.32 $30.86 $31.09 $29.47 7,371,539
2017-05-08 $31.05 $31.42 $30.84 $31.24 $29.61 6,465,372
2017-05-05 $30.62 $31.15 $30.51 $31.03 $29.41 9,680,589
2017-05-04 $30.00 $30.64 $29.82 $30.61 $29.01 14,068,737
2017-05-03 $30.52 $30.58 $29.39 $30.18 $28.51 19,391,446
2017-05-02 $33.22 $33.27 $31.16 $31.42 $29.68 8,230,281
2017-05-01 $32.18 $32.38 $31.87 $32.30 $30.51 6,912,086
2017-04-28 $32.90 $32.93 $32.27 $32.33 $30.54 5,059,750
2017-04-27 $33.85 $33.85 $32.38 $32.57 $30.77 10,676,703
2017-04-26 $34.19 $34.95 $34.12 $34.16 $32.27 2,843,751
2017-04-25 $34.30 $34.54 $34.12 $34.43 $32.53 3,613,349
2017-04-24 $34.42 $34.62 $34.09 $34.17 $32.28 9,717,004
2017-04-21 $33.93 $34.48 $33.87 $34.15 $32.26 3,926,902
2017-04-20 $33.80 $34.48 $33.65 $34.18 $32.29 5,062,275
2017-04-19 $34.29 $34.35 $33.53 $33.62 $31.76 4,616,416
2017-04-18 $34.91 $35.18 $34.10 $34.12 $32.23 5,262,739
2017-04-17 $35.06 $35.51 $34.84 $35.36 $33.41 4,786,182
2017-04-13 $35.15 $35.52 $34.77 $34.92 $32.99 4,848,116
2017-04-12 $35.19 $35.74 $35.03 $35.24 $33.29 3,954,392
2017-04-11 $35.28 $35.28 $34.66 $35.24 $33.29 2,970,489
2017-04-10 $34.77 $35.58 $34.72 $35.31 $33.36 3,931,930
2017-04-07 $34.69 $34.93 $34.51 $34.58 $32.67 3,003,515
2017-04-06 $34.35 $34.85 $34.18 $34.69 $32.77 2,475,521
2017-04-05 $34.90 $35.21 $33.97 $34.04 $32.16 4,475,838
2017-04-04 $34.11 $34.42 $33.75 $34.40 $32.50 3,017,128
2017-04-03 $34.23 $34.31 $33.80 $33.97 $32.09 3,397,195
2017-03-31 $34.31 $34.71 $33.92 $34.34 $32.44 4,417,019
2017-03-30 $34.96 $35.01 $34.30 $34.31 $32.41 7,355,474
2017-03-29 $34.06 $34.91 $34.05 $34.75 $32.83 5,327,064
2017-03-28 $32.92 $34.22 $32.89 $34.15 $32.26 5,804,669
2017-03-27 $32.36 $32.93 $32.33 $32.85 $31.03 2,937,713
2017-03-24 $33.13 $33.19 $32.71 $32.82 $31.01 3,722,723
2017-03-23 $33.32 $33.38 $32.91 $32.97 $31.15 6,147,227
2017-03-22 $33.17 $33.64 $33.06 $33.51 $31.66 3,548,139
2017-03-21 $34.00 $34.09 $33.12 $33.33 $31.49 3,341,002
2017-03-20 $33.59 $34.02 $33.34 $33.92 $32.05 2,833,709
2017-03-17 $34.12 $34.27 $33.68 $33.86 $31.99 6,209,915
2017-03-16 $34.43 $34.59 $33.75 $33.91 $32.04 3,163,260
2017-03-15 $34.14 $34.49 $33.71 $34.41 $32.51 4,360,633
2017-03-14 $33.57 $33.88 $33.24 $33.69 $31.83 5,597,101
2017-03-13 $34.07 $34.45 $33.85 $34.05 $32.17 5,425,237
2017-03-10 $34.90 $34.93 $33.93 $34.07 $32.19 3,347,922
2017-03-09 $33.90 $34.73 $33.57 $34.63 $32.72 5,864,137
2017-03-08 $35.62 $35.75 $34.07 $34.09 $32.21 5,928,436
2017-03-07 $36.86 $36.97 $35.84 $35.88 $33.90 3,590,605
2017-03-06 $36.50 $36.96 $36.34 $36.81 $34.78 3,758,393
2017-03-03 $36.92 $37.23 $36.65 $36.71 $34.68 2,430,343
2017-03-02 $37.00 $37.26 $36.78 $36.82 $34.78 3,452,640
2017-03-01 $36.87 $37.33 $36.67 $37.27 $35.21 3,161,249
2017-02-28 $36.42 $36.67 $36.20 $36.41 $34.40 4,078,380
2017-02-27 $36.92 $37.10 $36.55 $36.75 $34.72 3,970,248
2017-02-24 $37.20 $37.70 $36.51 $36.78 $34.75 3,665,335
2017-02-23 $37.37 $37.78 $37.02 $37.42 $35.35 5,826,344
2017-02-22 $37.16 $37.33 $36.64 $36.67 $34.64 2,972,344
2017-02-21 $37.55 $37.82 $37.31 $37.54 $35.47 3,471,943
2017-02-17 $37.16 $37.40 $37.00 $37.05 $35.00 2,770,058
2017-02-16 $37.66 $37.91 $37.13 $37.21 $35.15 3,521,864
2017-02-15 $37.47 $37.81 $37.19 $37.47 $35.40 4,666,100
2017-02-14 $39.50 $39.60 $36.93 $37.65 $35.57 6,909,725
2017-02-13 $38.70 $38.72 $38.04 $38.46 $36.33 4,755,861
2017-02-10 $38.95 $39.29 $38.40 $38.87 $36.72 3,083,591
2017-02-09 $38.67 $39.08 $38.24 $38.39 $36.27 3,811,126
2017-02-08 $38.47 $38.70 $37.66 $38.25 $36.14 4,992,779
2017-02-07 $39.52 $39.72 $38.45 $38.80 $36.66 3,969,544
2017-02-06 $40.29 $40.52 $39.61 $39.86 $37.66 2,769,844
2017-02-03 $39.69 $40.57 $39.31 $40.30 $38.07 3,869,113
2017-02-02 $39.52 $39.84 $38.80 $39.73 $37.53 4,002,814
2017-02-01 $39.96 $40.23 $39.14 $39.46 $37.19 3,844,629
2017-01-31 $39.72 $39.91 $39.15 $39.76 $37.47 4,182,985
2017-01-30 $40.14 $40.15 $38.84 $39.52 $37.24 5,917,460
2017-01-27 $40.10 $40.47 $39.95 $40.27 $37.95 5,356,632
2017-01-26 $40.07 $40.50 $39.75 $40.23 $37.91 4,669,283
2017-01-25 $40.02 $40.29 $39.53 $39.79 $37.50 5,352,984
2017-01-24 $39.99 $40.60 $39.71 $40.03 $37.72 4,057,511
2017-01-23 $39.78 $40.38 $39.66 $39.77 $37.48 3,594,875
2017-01-20 $40.71 $40.89 $40.16 $40.21 $37.89 4,074,287
2017-01-19 $39.75 $40.60 $39.57 $40.27 $37.95 5,363,657
2017-01-18 $39.69 $40.54 $39.40 $39.79 $37.50 6,414,852
2017-01-17 $38.33 $40.84 $38.30 $40.05 $37.74 17,521,487
2017-01-13 $36.97 $37.57 $36.80 $37.39 $35.23 4,352,400
2017-01-12 $37.67 $37.67 $36.94 $37.18 $35.04 3,322,073
2017-01-11 $37.60 $37.60 $36.94 $37.34 $35.19 3,766,926
2017-01-10 $37.57 $37.63 $36.97 $36.99 $34.86 2,916,844
2017-01-09 $37.77 $37.89 $37.24 $37.40 $35.24 4,008,518
2017-01-06 $38.31 $38.38 $37.71 $38.14 $35.94 2,255,369
2017-01-05 $38.38 $38.69 $37.88 $38.16 $35.96 3,182,882
2017-01-04 $38.30 $38.54 $37.57 $38.33 $36.12 3,190,734
2017-01-03 $38.64 $39.28 $37.71 $38.43 $36.21 3,738,612
2016-12-30 $38.18 $38.70 $37.89 $38.06 $35.87 2,221,089
2016-12-29 $38.73 $38.88 $38.13 $38.27 $36.06 2,254,133
2016-12-28 $39.31 $39.49 $38.70 $38.80 $36.56 2,054,217
2016-12-27 $39.35 $39.61 $39.11 $39.31 $37.04 2,453,987
2016-12-23 $39.36 $39.53 $39.14 $39.19 $36.93 1,415,022
2016-12-22 $39.80 $40.00 $39.35 $39.53 $37.25 3,398,242
2016-12-21 $40.36 $40.46 $39.49 $39.60 $37.32 2,738,893
2016-12-20 $40.65 $40.86 $40.00 $40.15 $37.84 2,726,095
2016-12-19 $41.17 $41.31 $39.98 $40.25 $37.93 3,470,611
2016-12-16 $41.12 $41.47 $40.71 $41.16 $38.79 3,729,695
2016-12-15 $40.51 $41.24 $40.21 $40.91 $38.55 3,406,429
2016-12-14 $41.05 $42.03 $40.66 $40.79 $38.44 5,792,673
2016-12-13 $40.25 $41.76 $39.94 $41.64 $39.24 6,442,378
2016-12-12 $40.35 $40.83 $39.55 $39.84 $37.54 3,981,529
2016-12-09 $39.38 $39.53 $38.68 $39.30 $37.03 3,580,522
2016-12-08 $39.83 $40.07 $38.85 $39.57 $37.29 4,676,571
2016-12-07 $39.77 $39.83 $38.90 $39.63 $37.35 4,668,997
2016-12-06 $39.11 $40.02 $38.93 $39.87 $37.57 2,568,456
2016-12-05 $39.29 $40.38 $39.19 $39.50 $37.22 3,804,468
2016-12-02 $38.53 $39.16 $38.41 $38.82 $36.58 3,524,471
2016-12-01 $39.12 $40.09 $38.47 $38.87 $36.63 6,185,407
2016-11-30 $35.98 $38.92 $35.98 $38.16 $35.96 7,851,319
2016-11-29 $34.17 $34.93 $33.91 $34.67 $32.67 4,145,981
2016-11-28 $36.24 $36.48 $34.81 $34.88 $32.87 3,050,482
2016-11-25 $36.04 $36.16 $35.62 $35.95 $33.88 1,096,043
2016-11-23 $35.56 $36.53 $35.28 $36.22 $34.13 2,654,542
2016-11-22 $36.38 $36.44 $34.91 $35.76 $33.70 4,526,297
2016-11-21 $35.92 $36.32 $35.75 $36.30 $34.21 4,281,755
2016-11-18 $35.33 $35.68 $34.90 $35.00 $32.98 6,717,282
2016-11-17 $36.98 $37.17 $35.22 $35.34 $33.30 7,309,010
2016-11-16 $37.41 $37.90 $36.55 $36.61 $34.50 6,302,800
2016-11-15 $36.71 $37.85 $36.67 $37.47 $35.31 6,999,215
2016-11-14 $35.97 $36.18 $34.91 $36.10 $34.02 5,300,828
2016-11-11 $37.01 $37.26 $36.13 $36.15 $34.07 3,369,925
2016-11-10 $37.13 $37.80 $36.88 $37.32 $35.17 3,292,455
2016-11-09 $37.51 $38.10 $37.00 $37.58 $35.41 3,560,585
2016-11-08 $37.28 $37.88 $37.00 $37.42 $35.26 2,502,987
2016-11-07 $37.69 $37.77 $37.10 $37.48 $35.32 2,947,201
2016-11-04 $37.19 $37.70 $36.67 $37.08 $34.94 4,198,280
2016-11-03 $36.89 $37.43 $36.40 $37.32 $35.17 4,002,269
2016-11-02 $35.54 $37.26 $35.52 $36.85 $34.63 6,711,831
2016-11-01 $34.82 $35.20 $34.24 $35.15 $33.04 5,811,052
2016-10-31 $35.38 $35.47 $34.32 $34.47 $32.40 4,129,406
2016-10-28 $35.81 $36.09 $34.97 $35.50 $33.36 3,274,638
2016-10-27 $35.34 $36.32 $35.06 $35.88 $33.72 3,790,148
2016-10-26 $33.75 $35.27 $33.75 $35.13 $33.02 4,694,081
2016-10-25 $35.18 $35.58 $34.26 $34.28 $32.22 2,460,851
2016-10-24 $35.71 $35.94 $34.94 $35.38 $33.25 2,304,558
2016-10-21 $35.62 $35.98 $35.43 $35.74 $33.59 2,453,269
2016-10-20 $35.54 $36.36 $35.30 $35.92 $33.76 3,192,350
2016-10-19 $35.40 $36.64 $35.37 $35.91 $33.75 3,326,944
2016-10-18 $35.80 $35.80 $34.98 $35.09 $32.98 2,206,739
2016-10-17 $35.09 $35.42 $34.81 $35.27 $33.15 2,271,389
2016-10-14 $35.80 $35.99 $35.11 $35.18 $33.06 3,380,488
2016-10-13 $35.21 $35.81 $35.01 $35.45 $33.32 2,614,833
2016-10-12 $35.57 $35.81 $35.19 $35.59 $33.45 2,379,626
2016-10-11 $35.94 $36.24 $35.54 $35.74 $33.59 5,048,206
2016-10-10 $35.66 $36.22 $35.66 $36.04 $33.87 2,341,289
2016-10-07 $35.54 $35.78 $35.25 $35.34 $33.21 1,659,478
2016-10-06 $36.40 $36.49 $35.41 $35.60 $33.46 3,370,653
2016-10-05 $36.14 $36.52 $35.80 $36.20 $34.02 3,568,163
2016-10-04 $36.25 $36.27 $35.43 $35.56 $33.42 1,899,131
2016-10-03 $35.91 $36.16 $35.26 $36.09 $33.92 2,416,388
2016-09-30 $35.86 $36.03 $35.27 $35.74 $33.59 2,500,602
2016-09-29 $34.78 $35.98 $34.75 $35.55 $33.41 5,459,579
2016-09-28 $33.37 $34.76 $32.75 $34.70 $32.61 5,080,491
2016-09-27 $33.10 $33.30 $32.79 $33.19 $31.19 3,262,157
2016-09-26 $33.62 $34.32 $33.50 $33.62 $31.60 3,140,659
2016-09-23 $33.79 $33.92 $32.77 $33.02 $31.03 2,683,103
2016-09-22 $34.49 $34.67 $33.73 $34.03 $31.98 2,514,443
2016-09-21 $33.50 $33.99 $33.30 $33.92 $31.88 3,237,121
2016-09-20 $33.41 $33.51 $33.02 $33.10 $31.11 2,189,151
2016-09-19 $34.10 $34.23 $33.24 $33.54 $31.52 2,934,205
2016-09-16 $33.27 $33.88 $33.27 $33.80 $31.77 4,003,330
2016-09-15 $34.04 $34.58 $33.87 $33.92 $31.88 2,871,427
2016-09-14 $34.57 $34.98 $33.69 $33.87 $31.83 3,336,989
2016-09-13 $35.99 $36.04 $34.55 $34.75 $32.66 3,824,101
2016-09-12 $35.85 $36.87 $35.47 $36.64 $34.44 3,568,399
2016-09-09 $36.85 $37.25 $36.08 $36.08 $33.91 4,111,223
2016-09-08 $35.89 $37.50 $35.80 $37.25 $35.01 4,873,007
2016-09-07 $35.24 $35.68 $35.07 $35.53 $33.39 3,601,565
2016-09-06 $34.36 $35.06 $34.23 $35.06 $32.95 4,314,423
2016-09-02 $34.24 $34.40 $33.97 $34.25 $32.19 7,070,153
2016-09-01 $34.24 $34.57 $33.62 $33.85 $31.81 4,606,743
2016-08-31 $35.36 $35.57 $34.38 $34.48 $32.41 3,152,709
2016-08-30 $36.01 $36.21 $35.55 $35.63 $33.49 2,407,391
2016-08-29 $35.27 $36.00 $35.06 $35.99 $33.82 2,446,995
2016-08-26 $35.75 $36.06 $35.04 $35.34 $33.21 2,540,378
2016-08-25 $35.67 $35.97 $35.47 $35.74 $33.59 2,323,383
2016-08-24 $35.48 $36.12 $35.30 $35.75 $33.60 3,190,898
2016-08-23 $35.49 $35.93 $35.33 $35.71 $33.56 2,401,915
2016-08-22 $35.67 $35.83 $35.19 $35.57 $33.43 3,054,416
2016-08-19 $35.79 $36.21 $35.45 $36.11 $33.94 3,058,583
2016-08-18 $35.81 $36.17 $35.56 $35.95 $33.79 9,232,142
2016-08-17 $35.75 $35.86 $35.44 $35.58 $33.44 2,200,570
2016-08-16 $35.20 $36.05 $34.72 $35.84 $33.68 3,205,988
2016-08-15 $35.32 $35.53 $35.09 $35.36 $33.23 2,097,625
2016-08-12 $35.00 $35.37 $34.65 $35.18 $33.06 2,295,543
2016-08-11 $34.11 $35.22 $33.94 $34.92 $32.82 3,326,199
2016-08-10 $34.10 $34.51 $33.80 $33.85 $31.81 3,131,527
2016-08-09 $33.70 $34.36 $32.91 $34.03 $31.98 6,194,376
2016-08-08 $33.75 $34.24 $33.39 $33.48 $31.47 6,411,004
2016-08-05 $33.14 $33.50 $32.71 $33.35 $31.34 5,797,965
2016-08-04 $33.79 $34.05 $33.05 $33.20 $31.20 5,575,676
2016-08-03 $34.56 $34.65 $33.20 $34.05 $31.91 8,056,488
2016-08-02 $34.59 $34.96 $33.89 $34.45 $32.28 5,320,835
2016-08-01 $35.29 $35.31 $34.30 $34.39 $32.22 4,012,643
2016-07-29 $34.81 $35.79 $34.69 $35.72 $33.47 3,814,625
2016-07-28 $34.75 $35.54 $34.66 $35.23 $33.01 4,068,851
2016-07-27 $35.01 $35.50 $34.32 $34.85 $32.65 4,037,763
2016-07-26 $34.31 $34.93 $34.05 $34.91 $32.71 2,508,334
2016-07-25 $34.66 $34.84 $33.99 $34.50 $32.33 2,587,781
2016-07-22 $35.45 $35.45 $34.77 $35.03 $32.82 2,636,017
2016-07-21 $36.02 $36.57 $35.19 $35.25 $33.03 2,261,407
2016-07-20 $36.02 $36.38 $35.53 $36.02 $33.75 2,525,671
2016-07-19 $36.68 $36.80 $36.19 $36.37 $34.08 1,913,204
2016-07-18 $36.72 $37.22 $36.56 $36.89 $34.57 2,324,363
2016-07-15 $36.79 $37.15 $36.63 $36.80 $34.48 1,899,928
2016-07-14 $37.17 $37.19 $36.41 $36.65 $34.34 1,835,947
2016-07-13 $37.18 $37.28 $35.85 $36.56 $34.26 2,091,127
2016-07-12 $36.63 $37.41 $36.56 $37.12 $34.78 2,967,339
2016-07-11 $36.17 $36.52 $35.92 $35.96 $33.70 2,307,297
2016-07-08 $36.77 $36.91 $35.51 $35.98 $33.71 2,996,643
2016-07-07 $36.60 $37.09 $35.77 $36.13 $33.85 4,224,504
2016-07-06 $35.57 $36.27 $35.43 $36.24 $33.96 3,094,261
2016-07-05 $35.55 $35.80 $35.19 $35.68 $33.43 3,408,208
2016-07-01 $35.90 $36.64 $35.70 $36.29 $34.00 2,532,065
2016-06-30 $36.36 $36.36 $35.44 $35.87 $33.61 3,147,373
2016-06-29 $35.56 $36.58 $35.33 $36.31 $34.02 3,136,552
2016-06-28 $34.69 $35.11 $34.33 $35.07 $32.86 3,416,356
2016-06-27 $34.87 $35.21 $33.78 $33.99 $31.85 4,092,761
2016-06-24 $35.05 $35.97 $34.88 $35.09 $32.88 3,765,206
2016-06-23 $37.03 $37.17 $36.69 $36.95 $34.62 4,071,920
2016-06-22 $37.08 $37.08 $36.29 $36.79 $34.47 3,481,572
2016-06-21 $36.62 $36.92 $36.15 $36.87 $34.55 3,347,192
2016-06-20 $37.70 $37.84 $36.73 $36.75 $34.44 3,250,871
2016-06-17 $36.18 $36.95 $36.18 $36.90 $34.58 3,921,312
2016-06-16 $36.20 $36.24 $35.17 $35.90 $33.64 4,120,677
2016-06-15 $36.36 $37.18 $36.17 $36.52 $34.22 3,631,010
2016-06-14 $36.03 $36.71 $36.03 $36.67 $34.36 3,280,459
2016-06-13 $36.12 $36.89 $35.99 $36.17 $33.89 3,501,447
2016-06-10 $36.90 $37.21 $36.37 $36.52 $34.22 4,164,817
2016-06-09 $37.07 $37.84 $36.88 $37.48 $35.12 3,554,076
2016-06-08 $37.95 $38.62 $37.59 $37.72 $35.34 4,860,776
2016-06-07 $36.29 $37.53 $36.12 $37.49 $35.13 4,876,951
2016-06-06 $35.18 $35.96 $34.91 $35.95 $33.69 3,563,936
2016-06-03 $35.49 $35.70 $34.52 $34.65 $32.47 3,206,914
2016-06-02 $35.19 $35.50 $35.05 $35.44 $33.21 3,695,274
2016-06-01 $34.96 $35.52 $34.74 $35.48 $33.25 3,588,451
2016-05-31 $36.14 $36.58 $35.52 $35.75 $33.50 2,561,487
2016-05-27 $35.40 $35.92 $34.82 $35.88 $33.62 3,629,863
2016-05-26 $36.59 $36.66 $35.54 $35.64 $33.40 5,294,789
2016-05-25 $35.93 $36.79 $35.76 $36.28 $33.99 3,766,685
2016-05-24 $35.94 $36.07 $35.21 $35.33 $33.10 3,895,561
2016-05-23 $35.37 $36.09 $35.06 $35.70 $33.45 3,504,172
2016-05-20 $35.18 $35.72 $34.87 $35.62 $33.38 3,562,974
2016-05-19 $34.67 $35.05 $34.15 $34.85 $32.65 3,513,864
2016-05-18 $36.07 $36.53 $34.96 $35.26 $33.04 4,871,718
2016-05-17 $36.15 $36.43 $35.50 $36.02 $33.75 4,182,260
2016-05-16 $35.96 $36.58 $35.82 $36.12 $33.84 3,597,808
2016-05-13 $36.16 $36.35 $35.10 $35.21 $32.99 2,950,678
2016-05-12 $36.97 $37.48 $36.13 $36.37 $34.08 3,752,510
2016-05-11 $36.31 $37.11 $35.92 $36.39 $34.10 3,049,171
2016-05-10 $35.44 $36.36 $35.41 $36.35 $34.06 4,340,402
2016-05-09 $35.10 $35.52 $34.63 $35.24 $33.02 2,927,620
2016-05-06 $34.96 $35.94 $34.94 $35.50 $33.26 3,616,797
2016-05-05 $36.32 $36.79 $34.70 $35.17 $32.95 6,681,987
2016-05-04 $36.06 $37.34 $35.02 $35.59 $33.25 5,505,281
2016-05-03 $35.73 $36.06 $35.07 $35.21 $32.90 4,132,832
2016-05-02 $36.00 $36.92 $35.53 $36.44 $34.05 3,789,553
2016-04-29 $36.04 $36.58 $35.12 $36.11 $33.74 4,901,501
2016-04-28 $36.74 $37.09 $35.66 $35.75 $33.40 4,343,949
2016-04-27 $36.89 $37.57 $36.28 $37.11 $34.67 4,257,582
2016-04-26 $35.55 $36.50 $35.05 $36.49 $34.09 5,149,948
2016-04-25 $35.82 $35.92 $34.60 $35.08 $32.78 4,238,751
2016-04-22 $35.28 $36.20 $35.28 $36.04 $33.67 4,171,604
2016-04-21 $34.83 $35.59 $34.20 $35.20 $32.89 5,991,052
2016-04-20 $34.00 $35.11 $33.64 $34.72 $32.44 4,599,145
2016-04-19 $32.99 $34.63 $32.78 $34.34 $32.09 5,531,819
2016-04-18 $31.04 $32.60 $30.86 $32.57 $30.43 5,773,770
2016-04-15 $32.70 $32.77 $31.98 $32.15 $30.04 2,638,542
2016-04-14 $33.18 $33.22 $32.57 $33.07 $30.90 3,646,106
2016-04-13 $33.72 $33.77 $32.74 $32.95 $30.79 4,371,240
2016-04-12 $32.53 $34.01 $31.95 $33.64 $31.43 4,522,333
2016-04-11 $32.09 $32.59 $32.08 $32.23 $30.11 3,460,118
2016-04-08 $31.95 $32.27 $31.40 $31.76 $29.68 3,046,662
2016-04-07 $30.94 $31.45 $30.58 $31.01 $28.97 2,784,499
2016-04-06 $30.55 $31.49 $30.26 $31.26 $29.21 3,585,690
2016-04-05 $29.57 $30.55 $29.47 $30.17 $28.19 3,766,125
2016-04-04 $31.22 $31.53 $29.94 $30.00 $28.03 3,246,513
2016-04-01 $30.56 $31.15 $30.43 $30.86 $28.83 4,394,949
2016-03-31 $30.71 $31.68 $30.37 $31.41 $29.35 4,078,595
2016-03-30 $30.57 $31.07 $30.11 $30.78 $28.76 5,048,311
2016-03-29 $29.11 $30.16 $28.82 $30.05 $28.08 5,605,555
2016-03-28 $31.54 $31.76 $29.24 $29.69 $27.74 10,586,973
2016-03-24 $31.87 $32.38 $31.20 $32.34 $30.22 3,556,831
2016-03-23 $33.33 $33.46 $32.28 $32.55 $30.41 2,938,736
2016-03-22 $33.81 $34.53 $33.64 $33.74 $31.53 2,983,855
2016-03-21 $34.20 $35.04 $33.68 $34.16 $31.92 3,266,506
2016-03-18 $34.48 $34.99 $33.81 $34.47 $32.21 6,001,534
2016-03-17 $34.27 $34.42 $33.05 $34.06 $31.82 4,467,854
2016-03-16 $32.75 $33.95 $32.68 $33.79 $31.57 4,129,856
2016-03-15 $32.57 $32.78 $31.92 $32.49 $30.36 4,868,645
2016-03-14 $32.79 $33.55 $32.59 $33.22 $31.04 2,850,792
2016-03-11 $32.75 $33.86 $32.74 $33.54 $31.34 4,167,086
2016-03-10 $31.78 $32.12 $31.03 $31.98 $29.88 3,224,398
2016-03-09 $31.35 $32.39 $30.46 $32.06 $29.96 4,240,090
2016-03-08 $32.15 $32.18 $30.60 $30.75 $28.73 4,987,268
2016-03-07 $32.38 $33.04 $31.40 $32.71 $30.56 7,496,745
2016-03-04 $32.33 $33.57 $31.89 $32.43 $30.30 6,897,585
2016-03-03 $30.89 $31.94 $30.51 $31.87 $29.78 6,905,177
2016-03-02 $29.13 $31.07 $28.94 $31.05 $29.01 4,186,315
2016-03-01 $29.67 $29.67 $27.85 $29.19 $27.27 6,028,539
2016-02-29 $29.80 $30.54 $28.81 $29.50 $27.56 5,073,012
2016-02-26 $31.05 $31.09 $29.60 $29.73 $27.78 6,388,018
2016-02-25 $29.71 $30.57 $29.14 $30.26 $28.27 2,837,243
2016-02-24 $28.86 $30.05 $28.76 $29.84 $27.88 3,970,960
2016-02-23 $31.22 $31.37 $29.77 $29.89 $27.93 4,059,079
2016-02-22 $30.77 $31.99 $30.77 $31.62 $29.54 4,736,483
2016-02-19 $28.83 $29.86 $28.37 $29.85 $27.89 5,409,795
2016-02-18 $30.77 $30.77 $28.36 $29.18 $27.26 6,660,453
2016-02-17 $29.41 $31.13 $29.24 $30.42 $28.42 8,360,135
2016-02-16 $29.61 $29.61 $28.27 $28.64 $26.76 5,664,318
2016-02-12 $28.60 $29.32 $28.28 $28.73 $26.84 5,051,934
2016-02-11 $27.50 $28.17 $26.71 $27.91 $26.08 5,922,901
2016-02-10 $27.88 $28.94 $27.44 $28.09 $26.25 6,096,445
2016-02-09 $27.74 $28.47 $27.00 $27.86 $26.03 7,705,565
2016-02-08 $28.58 $28.64 $27.22 $28.36 $26.50 7,756,873
2016-02-05 $30.94 $30.94 $28.61 $29.26 $27.34 8,960,628
2016-02-04 $32.51 $33.04 $31.27 $31.38 $29.32 6,135,756
2016-02-03 $31.41 $32.26 $29.97 $32.24 $30.03 5,279,981
2016-02-02 $30.61 $31.26 $29.97 $30.67 $28.57 3,882,395
2016-02-01 $31.71 $32.13 $30.95 $31.65 $29.48 4,417,343
2016-01-29 $31.18 $32.63 $31.16 $32.37 $30.15 7,390,775
2016-01-28 $31.41 $31.51 $29.88 $30.97 $28.85 5,445,715
2016-01-27 $28.45 $30.43 $28.19 $29.87 $27.82 10,647,842
2016-01-26 $27.95 $28.83 $27.17 $28.76 $26.79 5,767,557
2016-01-25 $28.20 $29.35 $27.24 $27.27 $25.40 5,457,090
2016-01-22 $29.69 $30.22 $28.14 $29.03 $27.04 6,668,879
2016-01-21 $26.13 $28.71 $25.80 $28.39 $26.44 7,597,180
2016-01-20 $25.16 $26.12 $23.77 $25.72 $23.96 8,345,763
2016-01-19 $27.89 $28.00 $25.22 $25.82 $24.05 7,155,223
2016-01-15 $27.65 $28.32 $26.76 $27.63 $25.73 6,474,064
2016-01-14 $28.34 $29.22 $27.57 $29.07 $27.08 7,228,464
2016-01-13 $29.12 $29.64 $27.77 $27.94 $26.02 6,731,515
2016-01-12 $29.45 $29.55 $27.34 $28.60 $26.64 7,032,686
2016-01-11 $30.84 $30.99 $28.69 $28.99 $27.00 6,406,715
2016-01-08 $31.13 $31.37 $30.39 $30.83 $28.71 4,062,743
2016-01-07 $31.19 $32.68 $30.64 $30.89 $28.77 5,508,613
2016-01-06 $32.72 $32.72 $31.53 $31.69 $29.52 5,893,314
2016-01-05 $33.44 $33.87 $32.97 $33.65 $31.34 4,027,198
2016-01-04 $32.64 $33.55 $32.41 $33.50 $31.20 4,321,724
2015-12-31 $31.91 $33.26 $31.61 $32.93 $30.67 3,828,630
2015-12-30 $32.82 $33.59 $31.70 $32.22 $30.01 4,394,455
2015-12-29 $33.89 $33.97 $33.14 $33.40 $31.11 2,481,420
2015-12-28 $33.29 $33.48 $32.68 $33.02 $30.75 2,890,915
2015-12-24 $34.25 $34.37 $33.54 $34.09 $31.75 1,288,801
2015-12-23 $33.36 $34.26 $33.03 $34.25 $31.90 4,231,508
2015-12-22 $31.65 $32.59 $31.47 $32.37 $30.15 4,628,971
2015-12-21 $31.08 $31.58 $30.39 $31.49 $29.33 4,055,368
2015-12-18 $31.17 $31.90 $30.96 $30.96 $28.84 5,349,231
2015-12-17 $32.48 $32.57 $30.52 $31.22 $29.08 5,759,106
2015-12-16 $32.45 $33.17 $31.84 $32.42 $30.20 4,401,686
2015-12-15 $32.31 $32.88 $31.91 $32.82 $30.57 4,069,160
2015-12-14 $32.40 $32.57 $31.05 $31.75 $29.57 6,994,755
2015-12-11 $33.64 $33.69 $32.45 $32.63 $30.39 5,740,407
2015-12-10 $32.99 $34.37 $32.65 $34.00 $31.67 4,730,389
2015-12-09 $33.58 $34.25 $32.56 $33.06 $30.79 5,233,236
2015-12-08 $31.33 $32.57 $31.13 $32.30 $30.08 3,811,187
2015-12-07 $32.70 $32.76 $31.52 $32.17 $29.96 6,987,858
2015-12-04 $34.95 $35.08 $33.82 $33.87 $31.55 5,704,205
2015-12-03 $35.78 $36.28 $35.11 $35.48 $33.05 3,860,608
2015-12-02 $36.64 $37.02 $35.18 $35.42 $32.99 5,575,204
2015-12-01 $36.76 $37.04 $36.39 $36.99 $34.45 2,621,091
2015-11-30 $36.84 $37.43 $36.43 $36.67 $34.15 2,934,933
2015-11-27 $36.51 $36.92 $36.28 $36.55 $34.04 1,365,237
2015-11-25 $36.60 $37.37 $35.86 $36.94 $34.41 1,920,467
2015-11-24 $36.54 $37.46 $36.54 $37.00 $34.46 3,725,647
2015-11-23 $35.59 $36.39 $35.17 $36.30 $33.81 4,266,992
2015-11-20 $36.54 $36.56 $35.18 $35.66 $33.21 4,051,373
2015-11-19 $36.96 $37.16 $35.98 $36.60 $34.09 2,304,404
2015-11-18 $36.69 $37.53 $36.34 $37.40 $34.83 4,016,954
2015-11-17 $36.72 $37.00 $35.95 $36.46 $33.96 3,664,321
2015-11-16 $35.24 $37.04 $35.09 $37.00 $34.46 3,698,336
2015-11-13 $35.15 $35.31 $34.25 $35.20 $32.78 4,561,788
2015-11-12 $35.97 $36.43 $35.19 $35.28 $32.86 3,917,796
2015-11-11 $37.80 $37.86 $36.52 $36.88 $34.35 4,342,398
2015-11-10 $37.03 $38.30 $36.81 $37.84 $35.24 3,180,932
2015-11-09 $36.85 $37.52 $36.33 $37.22 $34.67 3,291,872
2015-11-06 $37.14 $37.65 $36.29 $36.79 $34.27 3,698,313
2015-11-05 $37.42 $38.65 $37.08 $37.65 $35.07 3,703,536
2015-11-04 $38.69 $38.88 $37.09 $37.84 $35.24 4,486,782
2015-11-03 $38.52 $39.85 $38.39 $38.70 $36.04 6,031,278
2015-11-02 $36.45 $38.56 $36.00 $37.97 $35.36 7,692,178
2015-10-30 $35.27 $36.45 $34.51 $35.84 $33.38 5,208,759
2015-10-29 $34.53 $35.60 $34.40 $35.10 $32.69 4,357,434
2015-10-28 $33.11 $35.14 $32.91 $34.84 $32.28 5,612,373
2015-10-27 $33.69 $34.02 $32.82 $32.98 $30.56 10,418,111
2015-10-26 $35.79 $35.86 $34.45 $34.59 $32.05 3,915,913
2015-10-23 $36.24 $36.36 $35.54 $35.93 $33.29 3,912,724
2015-10-22 $36.21 $36.74 $35.85 $36.48 $33.80 4,813,269
2015-10-21 $36.32 $36.72 $35.77 $35.85 $33.22 3,700,006
2015-10-20 $36.18 $36.93 $36.02 $36.53 $33.85 3,194,323
2015-10-19 $36.11 $36.72 $35.98 $36.21 $33.55 5,159,824
2015-10-16 $36.49 $37.20 $35.96 $37.10 $34.38 5,035,453
2015-10-15 $34.60 $36.81 $34.57 $36.41 $33.74 5,661,825
2015-10-14 $34.54 $35.05 $34.30 $34.78 $32.23 4,731,690
2015-10-13 $34.99 $35.57 $34.49 $34.56 $32.02 4,697,943
2015-10-12 $36.70 $36.76 $34.98 $35.48 $32.88 4,368,802
2015-10-09 $37.51 $37.88 $36.39 $36.72 $34.03 5,885,609
2015-10-08 $35.02 $37.41 $34.80 $37.27 $34.54 9,433,229
2015-10-07 $35.07 $35.68 $34.33 $35.05 $32.48 6,770,626
2015-10-06 $33.37 $34.60 $33.17 $34.51 $31.98 6,563,564
2015-10-05 $31.99 $33.27 $31.87 $33.26 $30.82 5,348,293
2015-10-02 $29.85 $31.63 $29.56 $31.62 $29.30 4,287,194
2015-10-01 $30.69 $31.34 $29.70 $30.11 $27.90 5,501,492
2015-09-30 $30.00 $30.54 $29.60 $30.18 $27.97 4,021,790
2015-09-29 $29.97 $30.03 $29.13 $29.70 $27.52 4,042,963
2015-09-28 $31.32 $31.33 $29.56 $29.58 $27.41 5,416,734
2015-09-25 $32.52 $32.65 $31.42 $31.61 $29.29 4,580,013
2015-09-24 $31.57 $32.54 $31.31 $32.18 $29.82 4,764,576
2015-09-23 $32.48 $32.93 $31.68 $31.87 $29.53 5,384,559
2015-09-22 $32.17 $33.39 $32.00 $32.31 $29.94 4,683,851
2015-09-21 $32.66 $33.10 $32.30 $32.75 $30.35 4,928,640
2015-09-18 $32.44 $32.74 $31.95 $32.33 $29.96 7,277,758
2015-09-17 $33.20 $33.99 $32.82 $33.11 $30.68 7,894,102
2015-09-16 $31.84 $33.31 $31.83 $33.25 $30.81 7,470,574
2015-09-15 $31.11 $31.80 $30.90 $31.55 $29.24 5,139,807
2015-09-14 $31.08 $31.15 $30.45 $30.90 $28.63 7,121,601
2015-09-11 $30.38 $31.20 $30.03 $31.19 $28.90 7,003,756
2015-09-10 $30.18 $31.08 $29.96 $30.75 $28.49 6,811,638
2015-09-09 $30.94 $31.72 $29.89 $30.19 $27.98 10,660,348
2015-09-08 $31.32 $31.56 $30.36 $31.42 $29.11 9,292,334
2015-09-04 $29.89 $31.12 $29.56 $30.73 $28.48 15,210,728
2015-09-03 $30.76 $31.69 $29.90 $30.21 $27.99 13,545,909
2015-09-02 $31.65 $31.76 $29.48 $30.34 $28.11 14,311,979

Noble Energy Inc (NBL) News Headlines

Recent Noble Energy Inc (NBL) News
Similar Companies to Noble Energy Inc (NBL) in the Oil & Gas E&P Industry

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.