Nu Skin Enterprises Inc - Class A (NUS) Exchange: NYSE

Data as of May 16, 2022

$46.48 ($1.46) 3.24%

Nu Skin Enterprises Inc - Class A - Daily Information
Click for more stock information on Nu Skin Enterprises Inc - Class A.
Daily Information Data
Date May 16, 2022
Open $45.32
Previous Close $46.48
High $47.15
Low $45.05
Adjusted Open $45.32
Previous Adjusted Close $46.48
Adjusted High $47.15
Adjusted Low $45.05

Key People Nu Skin Enterprises Inc - Class A

Employee Position
Steven J. Lund Executive Chairman
Ryan S. Napierski President, Chief Executive Officer & Director
Mark H. Lawrence Chief Financial Officer & Executive Vice President
Vince Perfetti Chief Transformation Officer & SVP-Technology
Joe Sueper Senior Vice President-Global Technology
Joseph Y. Chang Chief Scientific Officer & EVP-Product Development
Helen E. Knaggs Vice President-Global Research & Development
Connie Tang Chief Global Growth & Customer Experience Officer
Scott E. Schwerdt President-Americas Region
Sandra N. Tillotson Senior Vice President
Emma S. Battle Director
Chris Stubbs Senior Vice President-Global Sales & Operations
James D. Thomas Chief Accounting Officer
Chris Ericson Vice President-Internal Audit
Scott Pond Vice President-Investor Relations
Jeff Bettinger Senior Vice President-Global Human Resources
Ruth Todd Senior Vice President-Public Affairs
Chayce D. Clark Executive Vice President & General Counsel
Laura Nathanson Independent Director
Thomas R. Pisano Independent Director
Andrew D. Lipman Independent Director
Dan W. Campbell Lead Independent Director
Edwina D. Woodbury Independent Director
Zhe Qing Shen Independent Director

Company Profile Nu Skin Enterprises Inc - Class A

Exchange: NYSE

IPO Date: Nov. 21, 1996

Employees: 5,000

Sector: Consumer Defensive

Industry: Household & Personal Products

Website: Nu Skin Enterprises Inc - Class A Website

Address: 75 West Center Street, Provo, UT, United States, 84601

Historical Stock Data for Nu Skin Enterprises Inc - Class A (NUS)
Date Open High Low Close Adj.Close Volume
2022-05-13 $45.32 $47.15 $45.05 $46.48 $46.48 1,187,288
2022-05-12 $43.02 $45.07 $42.84 $45.02 $45.02 665,004
2022-05-11 $44.63 $45.35 $42.61 $42.79 $42.79 804,927
2022-05-10 $45.31 $45.32 $43.09 $44.55 $44.55 704,375
2022-05-09 $44.26 $45.29 $44.13 $44.78 $44.78 620,651
2022-05-06 $43.07 $45.05 $42.67 $44.48 $44.48 714,360
2022-05-05 $42.69 $44.30 $41.50 $43.38 $43.38 1,121,750
2022-05-04 $43.51 $44.78 $42.78 $44.72 $44.72 880,284
2022-05-03 $44.25 $44.68 $43.12 $44.61 $44.61 597,729
2022-05-02 $42.66 $44.54 $42.38 $44.45 $44.45 1,050,860
2022-04-29 $42.63 $43.29 $41.95 $42.64 $42.64 3,881,281
2022-04-28 $42.77 $43.77 $41.51 $43.18 $43.18 770,476
2022-04-27 $42.55 $42.60 $40.80 $42.33 $42.33 1,513,982
2022-04-26 $45.75 $46.03 $42.52 $42.54 $42.54 978,132
2022-04-25 $45.20 $46.00 $43.72 $45.98 $45.98 989,673
2022-04-22 $47.72 $47.72 $44.90 $45.33 $45.33 861,213
2022-04-21 $49.49 $49.89 $47.19 $47.50 $47.50 555,945
2022-04-20 $48.34 $49.79 $48.01 $48.96 $48.96 463,164
2022-04-19 $47.00 $48.62 $46.67 $48.46 $48.46 586,949
2022-04-18 $51.12 $51.50 $47.30 $47.37 $47.37 833,972
2022-04-14 $51.00 $51.79 $51.00 $51.27 $51.27 379,705
2022-04-13 $50.30 $51.25 $50.04 $50.95 $50.95 363,479
2022-04-12 $50.75 $50.95 $50.05 $50.29 $50.29 381,713
2022-04-11 $49.29 $50.86 $49.29 $50.16 $50.16 420,296
2022-04-08 $48.85 $50.33 $48.49 $49.67 $49.67 470,807
2022-04-07 $48.32 $48.70 $47.40 $48.57 $48.57 341,684
2022-04-06 $48.15 $48.77 $47.06 $48.19 $48.19 390,658
2022-04-05 $49.20 $49.43 $48.08 $48.77 $48.77 423,263
2022-04-04 $48.45 $49.24 $47.58 $49.12 $49.12 426,456
2022-04-01 $48.24 $48.88 $47.68 $48.82 $48.82 661,825
2022-03-31 $47.68 $48.62 $47.60 $47.88 $47.88 370,222
2022-03-30 $48.32 $48.75 $47.09 $47.52 $47.52 281,193
2022-03-29 $48.29 $49.20 $47.88 $48.66 $48.66 309,825
2022-03-28 $46.55 $47.71 $46.11 $47.69 $47.69 344,686
2022-03-25 $46.25 $47.18 $45.82 $46.69 $46.69 291,118
2022-03-24 $45.83 $46.45 $44.89 $46.21 $46.21 248,694
2022-03-23 $46.92 $47.24 $45.80 $45.88 $45.88 231,164
2022-03-22 $47.40 $48.22 $47.35 $47.61 $47.61 244,948
2022-03-21 $47.77 $48.15 $46.33 $46.96 $46.96 259,360
2022-03-18 $46.64 $47.98 $46.29 $47.53 $47.53 1,792,697
2022-03-17 $45.53 $47.13 $45.49 $46.56 $46.56 335,632
2022-03-16 $45.28 $46.22 $44.65 $46.05 $46.05 401,541
2022-03-15 $43.25 $44.86 $43.01 $44.62 $44.62 473,690
2022-03-14 $46.80 $46.80 $42.94 $43.07 $43.07 633,202
2022-03-11 $47.85 $48.03 $46.77 $46.90 $46.90 274,984
2022-03-10 $47.52 $48.04 $46.73 $47.34 $47.34 311,603
2022-03-09 $47.37 $48.59 $47.11 $47.90 $47.90 534,789
2022-03-08 $45.64 $47.39 $44.73 $46.71 $46.71 577,573
2022-03-07 $46.47 $46.66 $45.58 $45.85 $45.85 328,401
2022-03-04 $46.77 $47.21 $45.77 $46.13 $46.13 361,691
2022-03-03 $48.82 $48.91 $47.20 $47.44 $47.44 306,355
2022-03-02 $45.89 $49.12 $45.24 $48.94 $48.94 579,608
2022-03-01 $46.15 $46.36 $44.56 $45.20 $45.20 728,991
2022-02-28 $47.05 $47.19 $46.35 $46.39 $46.39 826,945
2022-02-25 $47.94 $47.94 $46.54 $47.45 $47.45 840,703
2022-02-24 $47.61 $48.70 $46.56 $47.79 $47.41 722,711
2022-02-23 $51.83 $51.83 $48.63 $48.76 $48.37 643,102
2022-02-22 $53.27 $53.27 $51.27 $51.63 $51.21 519,421
2022-02-18 $54.75 $54.87 $53.29 $53.58 $53.15 554,796
2022-02-17 $55.90 $56.76 $54.28 $54.99 $54.55 834,373
2022-02-16 $49.78 $56.23 $49.78 $55.79 $55.34 1,785,060
2022-02-15 $49.54 $50.21 $49.31 $49.65 $49.25 838,778
2022-02-14 $49.82 $50.27 $49.36 $49.77 $49.37 857,790
2022-02-11 $50.50 $50.96 $49.70 $50.01 $49.61 557,122
2022-02-10 $50.20 $51.16 $49.87 $50.43 $50.02 465,925
2022-02-09 $50.53 $50.90 $49.03 $50.63 $50.22 408,085
2022-02-08 $51.41 $51.75 $50.35 $50.70 $50.29 373,254
2022-02-07 $50.58 $51.72 $50.00 $51.29 $50.88 414,845
2022-02-04 $50.15 $50.59 $49.31 $50.27 $49.87 415,302
2022-02-03 $50.51 $51.50 $50.11 $50.20 $49.80 468,851
2022-02-02 $50.79 $51.65 $50.21 $51.44 $51.03 604,232
2022-02-01 $48.23 $51.28 $47.98 $51.06 $50.65 783,915
2022-01-31 $49.53 $49.68 $48.09 $48.19 $47.80 7,635,333
2022-01-28 $48.73 $50.03 $48.57 $50.00 $49.60 1,015,508
2022-01-27 $48.06 $49.48 $48.06 $48.91 $48.52 948,575
2022-01-26 $49.00 $49.27 $47.42 $48.17 $47.78 1,286,172
2022-01-25 $51.05 $52.00 $48.90 $49.32 $48.92 970,654
2022-01-24 $50.50 $51.41 $49.26 $51.18 $50.77 784,268
2022-01-21 $50.91 $51.90 $50.56 $50.56 $50.15 653,844
2022-01-20 $52.23 $52.83 $50.87 $50.93 $50.52 617,444
2022-01-19 $52.65 $53.42 $51.92 $52.01 $51.59 638,728
2022-01-18 $53.99 $54.00 $52.32 $52.83 $52.40 681,781
2022-01-14 $52.65 $54.47 $52.12 $54.26 $53.82 523,109
2022-01-13 $52.64 $53.42 $51.82 $52.97 $52.54 426,671
2022-01-12 $53.73 $54.25 $52.42 $52.68 $52.26 576,077
2022-01-11 $53.46 $53.81 $52.65 $53.72 $53.29 436,797
2022-01-10 $53.27 $54.19 $53.01 $53.43 $53.00 510,633
2022-01-07 $54.01 $54.67 $53.50 $53.63 $53.20 447,276
2022-01-06 $53.42 $54.36 $52.94 $54.16 $53.72 369,732
2022-01-05 $53.25 $54.22 $52.77 $53.29 $52.86 522,215
2022-01-04 $52.38 $53.43 $52.38 $53.20 $52.77 365,133
2022-01-03 $50.63 $52.80 $50.54 $52.38 $51.96 562,189
2021-12-31 $51.06 $51.78 $50.70 $50.75 $50.34 453,010
2021-12-30 $52.19 $52.65 $51.01 $51.08 $50.67 286,460
2021-12-29 $51.03 $52.18 $51.00 $52.18 $51.76 322,406
2021-12-28 $50.04 $51.34 $50.01 $51.06 $50.65 283,627
2021-12-27 $49.36 $50.54 $49.02 $50.45 $50.04 399,182
2021-12-23 $50.23 $50.39 $49.04 $49.50 $49.10 414,394
2021-12-22 $49.41 $50.14 $48.39 $50.08 $49.68 351,328
2021-12-21 $49.92 $50.39 $49.32 $49.41 $49.01 498,245
2021-12-20 $49.07 $49.85 $48.61 $49.75 $49.35 763,178
2021-12-17 $46.98 $49.76 $46.98 $49.54 $49.14 1,712,375
2021-12-16 $47.31 $48.10 $46.96 $47.13 $46.75 318,199
2021-12-15 $46.94 $47.74 $46.52 $47.65 $47.27 377,141
2021-12-14 $46.80 $47.55 $46.40 $46.70 $46.32 609,281
2021-12-13 $46.50 $47.36 $45.82 $46.94 $46.56 496,463
2021-12-10 $46.27 $46.98 $45.89 $46.70 $46.32 269,683
2021-12-09 $45.74 $46.26 $45.52 $45.99 $45.62 282,150
2021-12-08 $46.04 $46.29 $45.50 $46.19 $45.82 299,479
2021-12-07 $46.15 $46.47 $45.60 $45.93 $45.56 350,461
2021-12-06 $44.80 $46.15 $44.46 $45.65 $45.28 403,421
2021-12-03 $44.55 $44.74 $43.83 $44.43 $44.07 305,431
2021-12-02 $43.51 $44.55 $43.27 $44.25 $43.89 358,754
2021-12-01 $44.63 $44.85 $43.07 $43.12 $42.77 715,075
2021-11-30 $44.00 $44.35 $43.35 $43.88 $43.53 389,399
2021-11-29 $44.41 $45.17 $44.30 $44.52 $44.16 318,505
2021-11-26 $45.38 $45.38 $43.36 $44.42 $44.06 310,098
2021-11-24 $45.69 $46.35 $45.54 $46.08 $45.71 318,544
2021-11-23 $46.68 $47.04 $46.24 $46.52 $45.77 427,810
2021-11-22 $46.75 $48.03 $46.66 $46.83 $46.07 444,875
2021-11-19 $45.32 $47.37 $45.32 $46.79 $46.03 662,690
2021-11-18 $45.28 $45.66 $44.81 $45.55 $44.81 427,047
2021-11-17 $45.80 $46.67 $45.33 $45.50 $44.76 460,128
2021-11-16 $46.37 $47.21 $45.80 $45.90 $45.16 573,931
2021-11-15 $45.91 $46.83 $45.16 $46.53 $45.78 849,595
2021-11-12 $44.78 $46.23 $44.77 $45.67 $44.93 524,311
2021-11-11 $44.88 $45.78 $44.59 $44.97 $44.24 437,086
2021-11-10 $44.50 $45.50 $44.31 $44.76 $44.04 562,593
2021-11-09 $43.77 $44.74 $43.62 $44.53 $43.81 380,751
2021-11-08 $44.20 $44.46 $43.23 $43.81 $43.10 539,160
2021-11-05 $42.81 $44.15 $42.40 $43.94 $43.23 604,622
2021-11-04 $42.82 $43.91 $42.10 $42.66 $41.97 669,600
2021-11-03 $40.01 $41.27 $39.76 $40.76 $40.10 368,453
2021-11-02 $40.67 $40.67 $39.62 $40.22 $39.57 465,889
2021-11-01 $40.16 $41.30 $40.16 $40.79 $40.13 484,459
2021-10-29 $40.08 $40.49 $39.89 $40.15 $39.50 588,980
2021-10-28 $39.99 $40.63 $39.83 $40.19 $39.54 274,767
2021-10-27 $40.95 $40.95 $39.77 $39.79 $39.15 384,953
2021-10-26 $41.64 $41.77 $40.48 $40.93 $40.27 318,305
2021-10-25 $41.07 $41.42 $40.34 $41.40 $40.73 281,385
2021-10-22 $41.57 $41.57 $40.94 $41.07 $40.41 316,982
2021-10-21 $41.08 $41.66 $41.00 $41.42 $40.75 289,209
2021-10-20 $40.59 $41.47 $40.32 $41.12 $40.46 284,269
2021-10-19 $41.01 $41.02 $40.28 $40.53 $39.87 486,672
2021-10-18 $40.75 $41.43 $40.64 $41.10 $40.44 466,072
2021-10-15 $41.27 $41.61 $40.74 $41.04 $40.38 490,793
2021-10-14 $41.03 $41.36 $40.80 $41.26 $40.59 225,639
2021-10-13 $40.60 $41.00 $40.42 $40.71 $40.05 358,052
2021-10-12 $39.64 $40.39 $39.40 $40.28 $39.63 422,347
2021-10-11 $40.78 $40.86 $39.96 $40.07 $39.42 241,000
2021-10-08 $40.88 $41.21 $40.49 $40.56 $39.90 281,198
2021-10-07 $40.74 $41.48 $40.67 $40.78 $40.12 490,059
2021-10-06 $40.19 $40.96 $39.51 $40.29 $39.64 574,536
2021-10-05 $40.76 $41.52 $40.65 $41.10 $40.44 507,555
2021-10-04 $40.19 $41.18 $39.47 $40.66 $40.00 662,505
2021-10-01 $40.79 $41.88 $40.50 $41.48 $40.81 536,072
2021-09-30 $41.00 $41.15 $40.20 $40.47 $39.82 483,892
2021-09-29 $41.19 $41.43 $40.69 $40.78 $40.12 348,727
2021-09-28 $41.65 $41.99 $41.04 $41.22 $40.55 298,959
2021-09-27 $40.78 $42.53 $40.67 $41.59 $40.92 443,142
2021-09-24 $41.03 $41.36 $40.68 $40.79 $40.13 369,334
2021-09-23 $41.00 $41.88 $40.78 $41.27 $40.60 489,058
2021-09-22 $41.70 $41.93 $40.88 $40.94 $40.28 457,390
2021-09-21 $42.52 $42.59 $41.18 $41.69 $41.02 472,346
2021-09-20 $42.30 $43.00 $41.55 $42.42 $41.73 493,749
2021-09-17 $41.91 $43.68 $41.80 $43.57 $42.87 1,384,869
2021-09-16 $42.23 $42.42 $41.25 $41.71 $41.04 697,477
2021-09-15 $43.38 $43.94 $42.03 $42.16 $41.48 533,232
2021-09-14 $46.82 $46.94 $43.08 $43.38 $42.68 670,474
2021-09-13 $47.53 $47.98 $47.15 $47.30 $46.54 500,165
2021-09-10 $48.05 $48.39 $47.34 $47.37 $46.60 371,845
2021-09-09 $49.33 $49.43 $47.83 $47.86 $47.09 519,722
2021-09-08 $50.05 $50.28 $49.50 $49.54 $48.74 239,351
2021-09-07 $50.42 $50.70 $50.26 $50.38 $49.57 237,346
2021-09-03 $50.17 $50.75 $50.03 $50.47 $49.65 245,042
2021-09-02 $51.32 $51.32 $50.20 $50.27 $49.46 302,939
2021-09-01 $50.98 $51.23 $50.62 $51.07 $50.24 223,626
2021-08-31 $50.61 $50.80 $50.00 $50.62 $49.80 877,677
2021-08-30 $52.04 $52.04 $50.56 $50.60 $49.78 253,286
2021-08-27 $50.77 $52.00 $50.58 $51.84 $51.00 290,897
2021-08-26 $51.25 $51.74 $50.77 $50.82 $50.00 275,116
2021-08-25 $51.95 $52.32 $51.55 $51.77 $50.56 250,416
2021-08-24 $51.71 $51.93 $51.37 $51.79 $50.57 219,798
2021-08-23 $51.81 $51.98 $50.96 $51.81 $50.59 176,762
2021-08-20 $50.65 $51.92 $50.62 $51.63 $50.42 314,943
2021-08-19 $51.00 $51.29 $50.33 $50.82 $49.63 335,981
2021-08-18 $51.78 $52.49 $51.05 $51.09 $49.89 281,997
2021-08-17 $52.35 $52.43 $51.26 $51.90 $50.68 322,170
2021-08-16 $53.68 $53.83 $52.44 $52.47 $51.24 382,532
2021-08-13 $53.10 $53.87 $52.72 $53.76 $52.50 271,283
2021-08-12 $53.65 $53.65 $52.53 $53.02 $51.78 245,992
2021-08-11 $53.66 $53.70 $52.46 $53.56 $52.30 385,154
2021-08-10 $53.98 $54.19 $53.00 $53.59 $52.33 434,924
2021-08-09 $55.62 $55.77 $53.86 $53.92 $52.65 398,085
2021-08-06 $54.76 $55.77 $54.64 $55.62 $54.31 352,071
2021-08-05 $53.90 $55.80 $52.77 $54.75 $53.47 480,199
2021-08-04 $53.61 $54.18 $52.37 $52.37 $51.14 444,326
2021-08-03 $53.78 $54.35 $53.09 $54.27 $53.00 241,810
2021-08-02 $53.65 $54.51 $53.57 $53.83 $52.57 298,790
2021-07-30 $54.08 $54.68 $53.40 $53.69 $52.43 245,145
2021-07-29 $54.24 $55.12 $54.19 $54.22 $52.95 397,685
2021-07-28 $53.60 $54.28 $53.09 $53.81 $52.55 272,910
2021-07-27 $53.51 $53.85 $52.87 $53.27 $52.02 244,154
2021-07-26 $53.02 $53.90 $52.91 $53.89 $52.63 240,134
2021-07-23 $52.41 $53.09 $52.06 $53.04 $51.80 152,108
2021-07-22 $53.05 $53.13 $52.05 $52.27 $51.04 220,787
2021-07-21 $54.08 $55.01 $53.12 $53.21 $51.96 371,459
2021-07-20 $52.38 $54.10 $52.32 $53.86 $52.60 325,502
2021-07-19 $52.56 $53.69 $52.05 $52.43 $51.20 324,547
2021-07-16 $54.30 $54.55 $53.14 $53.44 $52.19 337,287
2021-07-15 $54.76 $55.07 $53.38 $53.85 $52.59 581,357
2021-07-14 $55.55 $56.40 $55.03 $55.12 $53.83 223,078
2021-07-13 $56.27 $56.49 $55.27 $55.31 $54.01 302,752
2021-07-12 $56.25 $56.49 $55.59 $56.45 $55.13 401,050
2021-07-09 $55.40 $56.51 $55.40 $56.39 $55.07 590,802
2021-07-08 $56.12 $56.12 $54.33 $55.00 $53.71 539,107
2021-07-07 $56.00 $57.26 $56.00 $56.94 $55.60 510,719
2021-07-06 $56.93 $57.08 $56.06 $56.28 $54.96 877,768
2021-07-02 $56.65 $57.38 $56.28 $56.96 $55.62 304,534
2021-07-01 $56.88 $57.31 $56.32 $56.66 $55.33 486,918
2021-06-30 $56.44 $56.83 $55.81 $56.65 $55.32 548,946
2021-06-29 $58.33 $58.46 $56.57 $56.72 $55.39 738,245
2021-06-28 $58.36 $58.97 $57.62 $58.28 $56.91 912,225
2021-06-25 $58.10 $58.62 $57.55 $58.24 $56.87 7,209,547
2021-06-24 $57.94 $58.08 $56.78 $57.71 $56.36 528,376
2021-06-23 $57.80 $58.08 $57.29 $57.53 $56.18 454,738
2021-06-22 $57.24 $58.06 $57.08 $57.53 $56.18 417,183
2021-06-21 $57.62 $58.20 $57.18 $57.60 $56.25 404,026
2021-06-18 $56.92 $57.91 $56.44 $57.38 $56.03 694,916
2021-06-17 $58.49 $58.51 $56.60 $57.09 $55.75 468,659
2021-06-16 $59.70 $59.85 $58.22 $58.62 $57.24 271,557
2021-06-15 $59.18 $59.75 $58.80 $59.67 $58.27 254,487
2021-06-14 $61.33 $61.33 $58.76 $59.11 $57.72 473,859
2021-06-11 $61.45 $61.45 $60.82 $61.19 $59.75 277,713
2021-06-10 $62.70 $62.70 $60.81 $60.87 $59.44 422,893
2021-06-09 $62.10 $62.69 $61.63 $62.44 $60.97 579,051
2021-06-08 $61.57 $62.55 $61.51 $62.05 $60.59 574,982
2021-06-07 $61.20 $61.37 $60.54 $61.28 $59.84 711,810
2021-06-04 $60.14 $61.10 $60.14 $60.98 $59.55 516,216
2021-06-03 $60.59 $60.70 $59.80 $60.39 $58.97 306,184
2021-06-02 $61.20 $61.37 $60.61 $60.82 $59.39 222,084
2021-06-01 $60.23 $61.04 $60.02 $60.93 $59.50 307,449
2021-05-28 $61.00 $61.40 $60.03 $60.16 $58.75 268,066
2021-05-27 $60.05 $60.80 $59.70 $60.62 $59.20 387,088
2021-05-26 $59.70 $60.49 $59.50 $60.29 $58.51 253,500
2021-05-25 $60.53 $60.72 $59.45 $59.57 $57.81 308,997
2021-05-24 $59.62 $60.71 $59.16 $60.53 $58.74 327,394
2021-05-21 $59.94 $60.89 $59.62 $59.77 $58.00 443,122
2021-05-20 $58.99 $59.95 $58.99 $59.95 $58.18 315,872
2021-05-19 $58.31 $59.24 $58.29 $58.91 $57.17 254,006
2021-05-18 $59.45 $59.92 $58.82 $59.00 $57.26 263,420
2021-05-17 $58.82 $59.87 $58.38 $59.66 $57.90 345,887
2021-05-14 $58.17 $59.11 $57.90 $58.77 $57.03 228,939
2021-05-13 $57.25 $58.05 $56.68 $57.73 $56.02 406,310
2021-05-12 $59.30 $59.73 $57.30 $57.44 $55.74 401,035
2021-05-11 $58.73 $59.74 $57.82 $59.33 $57.58 333,454
2021-05-10 $59.24 $59.65 $58.27 $59.11 $57.36 368,808
2021-05-07 $57.93 $59.31 $57.52 $58.95 $57.21 666,625
2021-05-06 $54.41 $58.40 $53.51 $58.20 $56.48 1,014,304
2021-05-05 $52.47 $54.33 $52.47 $53.40 $51.82 718,400
2021-05-04 $53.06 $53.51 $51.90 $52.10 $50.56 387,749
2021-05-03 $53.05 $53.67 $52.86 $52.99 $51.42 320,000
2021-04-30 $53.77 $54.27 $52.67 $52.86 $51.30 453,726
2021-04-29 $54.07 $54.60 $53.79 $54.12 $52.52 186,404
2021-04-28 $54.07 $54.52 $53.03 $53.50 $51.92 310,995
2021-04-27 $54.65 $55.04 $54.23 $54.45 $52.84 227,141
2021-04-26 $54.51 $54.95 $53.93 $54.41 $52.80 267,202
2021-04-23 $53.62 $54.45 $53.39 $54.01 $52.41 276,507
2021-04-22 $54.43 $54.48 $53.49 $53.72 $52.13 186,416
2021-04-21 $54.54 $55.20 $54.06 $54.36 $52.75 417,987
2021-04-20 $53.46 $54.79 $53.14 $54.70 $53.08 375,172
2021-04-19 $53.07 $53.79 $52.53 $53.57 $51.99 256,804
2021-04-16 $53.37 $53.37 $52.36 $52.99 $51.42 189,626
2021-04-15 $53.19 $53.88 $52.77 $53.05 $51.48 370,748
2021-04-14 $52.23 $52.98 $52.11 $52.96 $51.40 323,178
2021-04-13 $52.71 $53.17 $51.89 $52.38 $50.83 404,187
2021-04-12 $51.85 $53.10 $51.85 $52.90 $51.34 249,695
2021-04-09 $52.16 $52.16 $50.95 $51.78 $50.25 448,173
2021-04-08 $51.64 $52.30 $51.39 $51.94 $50.41 483,164
2021-04-07 $52.15 $52.69 $51.42 $51.65 $50.12 428,725
2021-04-06 $52.12 $53.04 $52.06 $52.40 $50.85 482,013
2021-04-05 $53.21 $53.27 $51.55 $52.01 $50.47 463,300
2021-04-01 $53.15 $53.63 $52.73 $52.79 $51.23 496,513
2021-03-31 $54.36 $54.65 $52.88 $52.89 $51.33 393,388
2021-03-30 $52.64 $54.28 $52.51 $54.14 $52.54 382,588
2021-03-29 $52.68 $53.88 $52.42 $52.62 $51.07 354,768
2021-03-26 $52.83 $53.20 $52.00 $53.12 $51.55 357,062
2021-03-25 $50.66 $52.64 $50.61 $52.38 $50.83 358,114
2021-03-24 $52.50 $53.21 $50.76 $50.76 $49.26 379,190
2021-03-23 $53.85 $54.30 $52.01 $52.23 $50.69 526,900
2021-03-22 $54.39 $54.83 $53.40 $53.91 $52.32 805,124
2021-03-19 $53.63 $54.86 $53.05 $54.34 $52.73 2,631,760
2021-03-18 $53.30 $54.25 $52.94 $53.57 $51.99 545,578
2021-03-17 $52.46 $53.69 $52.05 $53.52 $51.94 531,364
2021-03-16 $53.81 $54.07 $51.73 $52.89 $51.33 691,645
2021-03-15 $52.39 $53.52 $51.15 $53.48 $51.90 581,871
2021-03-12 $51.43 $52.69 $51.22 $52.46 $50.91 421,371
2021-03-11 $51.96 $52.19 $51.26 $51.80 $50.27 472,481
2021-03-10 $51.27 $52.20 $50.80 $51.24 $49.73 519,488
2021-03-09 $52.41 $52.41 $51.21 $51.55 $50.03 556,255
2021-03-08 $52.00 $52.64 $51.12 $51.72 $50.19 384,385
2021-03-05 $50.00 $52.11 $49.58 $52.09 $50.55 498,197
2021-03-04 $50.28 $50.97 $48.88 $49.68 $48.21 601,883
2021-03-03 $51.90 $52.35 $50.59 $50.63 $49.13 592,081
2021-03-02 $52.52 $52.87 $51.41 $51.66 $50.13 403,714
2021-03-01 $51.66 $52.87 $51.22 $52.70 $51.14 528,341
2021-02-26 $51.00 $51.54 $49.99 $51.18 $49.67 1,053,910
2021-02-25 $50.28 $51.29 $49.93 $50.81 $49.31 723,868
2021-02-24 $49.62 $51.60 $49.42 $50.28 $48.43 881,261
2021-02-23 $48.13 $50.24 $46.48 $49.56 $47.74 931,632
2021-02-22 $49.50 $50.07 $48.23 $48.35 $46.57 697,638
2021-02-19 $50.91 $51.48 $48.93 $49.59 $47.77 1,015,297
2021-02-18 $49.70 $50.39 $48.31 $48.76 $46.97 1,365,492
2021-02-17 $48.42 $51.02 $47.51 $50.40 $48.55 1,409,084
2021-02-16 $50.19 $50.59 $48.22 $48.31 $46.53 1,092,911
2021-02-12 $53.21 $53.68 $48.14 $48.81 $47.02 1,705,004
2021-02-11 $62.69 $62.69 $53.50 $53.62 $51.65 1,781,993
2021-02-10 $62.14 $63.85 $61.77 $62.89 $60.58 453,345
2021-02-09 $61.71 $62.25 $60.02 $61.64 $59.37 227,715
2021-02-08 $60.19 $61.85 $60.12 $61.63 $59.37 280,434
2021-02-05 $60.82 $61.07 $60.01 $60.18 $57.97 165,609
2021-02-04 $59.90 $60.93 $59.34 $60.39 $58.17 392,201
2021-02-03 $59.00 $59.85 $58.60 $59.77 $57.57 249,243
2021-02-02 $59.04 $59.40 $58.31 $59.04 $56.87 231,516
2021-02-01 $58.38 $58.85 $57.64 $58.13 $55.99 285,049
2021-01-29 $58.60 $59.10 $57.63 $57.87 $55.74 450,232
2021-01-28 $56.77 $58.79 $56.28 $58.63 $56.48 381,866
2021-01-27 $56.86 $57.25 $55.59 $56.26 $54.19 290,857
2021-01-26 $58.03 $58.25 $57.24 $58.08 $55.95 187,221
2021-01-25 $57.98 $59.35 $56.63 $57.92 $55.79 619,578
2021-01-22 $57.75 $58.80 $57.30 $57.82 $55.70 234,145
2021-01-21 $59.23 $59.53 $57.55 $58.03 $55.90 229,504
2021-01-20 $57.69 $59.71 $57.50 $59.04 $56.87 455,165
2021-01-19 $56.29 $57.95 $55.81 $57.70 $55.58 295,490
2021-01-15 $56.12 $56.12 $54.91 $55.69 $53.64 293,487
2021-01-14 $55.65 $57.04 $55.18 $56.26 $54.19 375,462
2021-01-13 $55.02 $55.33 $54.30 $55.00 $52.98 488,167
2021-01-12 $55.71 $55.93 $54.79 $55.23 $53.20 245,175
2021-01-11 $55.32 $56.48 $55.32 $55.77 $53.72 210,912
2021-01-08 $58.04 $58.22 $55.14 $56.19 $54.12 551,515
2021-01-07 $59.15 $59.23 $57.64 $57.79 $55.67 403,766
2021-01-06 $56.69 $58.91 $56.69 $58.67 $56.51 726,737
2021-01-05 $55.01 $57.63 $55.00 $57.07 $54.97 358,506
2021-01-04 $54.67 $55.76 $54.25 $55.35 $53.32 359,429
2020-12-31 $54.23 $54.88 $53.99 $54.63 $52.62 287,823
2020-12-30 $54.00 $54.76 $53.78 $54.30 $52.30 268,912
2020-12-29 $54.04 $54.16 $52.95 $53.56 $51.59 201,308
2020-12-28 $54.71 $54.99 $53.30 $53.90 $51.92 294,902
2020-12-24 $53.86 $54.79 $53.65 $54.56 $52.55 224,464
2020-12-23 $52.59 $53.93 $52.45 $53.64 $51.67 261,670
2020-12-22 $51.87 $52.93 $51.59 $52.56 $50.63 196,869
2020-12-21 $51.67 $52.42 $50.36 $52.05 $50.14 327,256
2020-12-18 $52.40 $53.67 $52.37 $52.44 $50.51 955,577
2020-12-17 $51.95 $52.45 $51.36 $52.24 $50.32 339,364
2020-12-16 $51.40 $51.82 $50.88 $51.74 $49.84 210,512
2020-12-15 $51.14 $51.34 $50.85 $51.00 $49.13 265,975
2020-12-14 $52.06 $52.51 $50.67 $50.98 $49.11 246,751
2020-12-11 $52.38 $53.00 $51.63 $51.73 $49.83 257,029
2020-12-10 $51.46 $52.75 $51.13 $52.68 $50.74 225,621
2020-12-09 $52.28 $52.88 $51.68 $51.74 $49.84 271,683
2020-12-08 $52.01 $52.71 $51.84 $52.06 $50.15 282,946
2020-12-07 $52.73 $53.50 $52.32 $52.55 $50.62 258,154
2020-12-04 $51.66 $52.68 $51.34 $52.63 $50.70 268,055
2020-12-03 $51.17 $52.15 $51.12 $51.37 $49.48 360,441
2020-12-02 $50.43 $51.77 $50.30 $50.87 $49.00 786,134
2020-12-01 $51.75 $52.44 $50.00 $50.67 $48.81 483,046
2020-11-30 $52.09 $52.36 $51.13 $51.51 $49.62 829,904
2020-11-27 $52.05 $52.70 $51.70 $52.50 $50.57 143,520
2020-11-25 $52.63 $52.92 $51.82 $52.07 $50.16 194,596
2020-11-24 $52.20 $53.80 $51.88 $53.41 $51.08 344,959
2020-11-23 $51.59 $52.44 $51.48 $51.92 $49.65 248,089
2020-11-20 $51.23 $51.51 $50.48 $50.97 $48.75 378,226
2020-11-19 $51.16 $51.79 $51.16 $51.34 $49.10 256,116
2020-11-18 $53.11 $53.22 $50.97 $51.01 $48.78 261,543
2020-11-17 $51.86 $53.65 $51.15 $52.99 $50.68 296,513
2020-11-16 $51.73 $52.47 $51.62 $52.14 $49.86 375,428
2020-11-13 $51.45 $52.43 $51.25 $51.67 $49.42 290,310
2020-11-12 $51.76 $51.76 $50.82 $51.42 $49.18 287,952
2020-11-11 $48.75 $51.88 $48.75 $51.84 $49.58 456,661
2020-11-10 $47.55 $49.14 $47.16 $48.20 $46.10 755,996
2020-11-09 $54.00 $54.49 $46.65 $46.78 $44.74 1,028,481
2020-11-06 $53.97 $54.96 $53.02 $53.31 $50.98 238,986
2020-11-05 $53.55 $55.80 $53.48 $54.23 $51.86 437,826
2020-11-04 $52.23 $53.44 $51.46 $52.96 $50.65 318,335
2020-11-03 $50.99 $52.79 $50.67 $52.17 $49.89 404,802
2020-11-02 $50.00 $51.01 $49.50 $50.42 $48.22 315,871
2020-10-30 $51.52 $51.91 $49.10 $49.35 $47.20 510,383
2020-10-29 $50.86 $52.27 $50.74 $51.95 $49.68 311,202
2020-10-28 $51.29 $51.50 $50.20 $51.18 $48.95 457,335
2020-10-27 $53.64 $54.02 $52.01 $52.11 $49.84 279,408
2020-10-26 $52.83 $53.77 $52.82 $53.64 $51.30 304,753
2020-10-23 $52.79 $53.55 $52.79 $53.41 $51.08 196,272
2020-10-22 $53.52 $54.00 $52.38 $52.51 $50.22 325,172
2020-10-21 $53.61 $53.99 $53.14 $53.24 $50.92 333,436
2020-10-20 $53.94 $54.57 $53.37 $53.40 $51.07 233,547
2020-10-19 $54.10 $54.95 $53.83 $53.92 $51.57 225,255
2020-10-16 $54.86 $55.08 $54.12 $54.16 $51.80 236,331
2020-10-15 $54.30 $55.05 $53.88 $54.85 $52.46 267,816
2020-10-14 $54.77 $55.51 $54.53 $54.81 $52.42 269,205
2020-10-13 $54.39 $54.69 $52.89 $54.52 $52.14 340,504
2020-10-12 $55.58 $55.80 $54.78 $54.94 $52.54 224,734
2020-10-09 $55.54 $55.91 $55.12 $55.13 $52.72 286,227
2020-10-08 $55.94 $56.42 $54.56 $55.14 $52.73 245,178
2020-10-07 $55.02 $56.36 $55.00 $55.92 $53.48 390,268
2020-10-06 $54.75 $55.84 $54.32 $54.61 $52.23 324,509
2020-10-05 $56.00 $56.24 $53.91 $54.88 $52.49 495,493
2020-10-02 $55.52 $57.01 $53.57 $56.10 $53.65 1,336,868
2020-10-01 $50.39 $51.52 $49.90 $51.18 $48.95 306,108
2020-09-30 $49.71 $51.08 $49.31 $50.09 $47.90 556,364
2020-09-29 $51.00 $51.01 $48.75 $48.91 $46.78 408,283
2020-09-28 $51.23 $51.94 $50.75 $50.84 $48.62 316,107
2020-09-25 $50.94 $51.41 $50.32 $50.88 $48.66 343,913
2020-09-24 $50.70 $51.77 $50.07 $51.10 $48.87 330,828
2020-09-23 $53.48 $53.48 $50.74 $50.80 $48.58 461,656
2020-09-22 $52.11 $53.63 $52.11 $53.33 $51.00 444,477
2020-09-21 $51.91 $52.44 $51.41 $52.32 $50.04 306,675
2020-09-18 $52.62 $53.26 $52.10 $52.75 $50.45 929,081
2020-09-17 $51.68 $52.74 $51.50 $52.65 $50.35 562,504
2020-09-16 $52.50 $52.92 $51.98 $52.32 $50.04 480,386
2020-09-15 $50.78 $52.44 $50.32 $52.42 $50.13 458,207
2020-09-14 $50.14 $50.41 $49.48 $50.18 $47.99 332,891
2020-09-11 $51.52 $51.52 $49.28 $49.75 $47.58 373,201
2020-09-10 $50.06 $51.95 $50.02 $50.85 $48.63 531,474
2020-09-09 $48.00 $50.03 $47.83 $49.76 $47.59 521,100
2020-09-08 $47.14 $48.44 $46.43 $47.83 $45.74 456,414
2020-09-04 $47.80 $47.98 $46.15 $47.44 $45.37 326,585
2020-09-03 $48.38 $48.62 $46.86 $47.46 $45.39 329,867
2020-09-02 $46.95 $48.95 $46.73 $48.24 $46.13 508,435
2020-09-01 $47.18 $48.05 $46.92 $47.98 $45.89 315,207
2020-08-31 $47.78 $47.98 $46.84 $47.27 $45.21 369,407
2020-08-28 $47.67 $48.12 $44.23 $47.69 $45.61 959,799
2020-08-27 $48.20 $48.32 $46.89 $47.11 $45.05 372,251
2020-08-26 $48.43 $48.52 $47.93 $48.20 $45.73 342,129
2020-08-25 $48.19 $48.50 $47.65 $48.43 $45.95 270,957
2020-08-24 $47.83 $48.09 $47.27 $47.81 $45.36 318,309
2020-08-21 $47.36 $48.13 $47.15 $47.56 $45.13 251,505
2020-08-20 $47.00 $47.81 $46.53 $47.59 $45.15 320,184
2020-08-19 $47.08 $47.34 $46.83 $47.20 $44.78 288,152
2020-08-18 $47.04 $47.41 $46.71 $47.18 $44.76 289,628
2020-08-17 $47.67 $47.87 $47.11 $47.26 $44.84 223,019
2020-08-14 $47.32 $47.84 $47.07 $47.52 $45.09 271,316
2020-08-13 $48.13 $48.77 $47.29 $47.52 $45.09 483,590
2020-08-12 $47.51 $48.37 $46.79 $48.03 $45.57 403,075
2020-08-11 $47.27 $47.99 $47.12 $47.39 $44.96 426,658
2020-08-10 $46.76 $48.07 $46.20 $47.52 $45.09 1,229,589
2020-08-07 $46.82 $46.93 $45.58 $46.72 $44.33 517,717
2020-08-06 $48.50 $48.50 $46.12 $47.09 $44.68 976,398
2020-08-05 $46.11 $47.49 $46.11 $47.30 $44.88 622,230
2020-08-04 $45.59 $46.20 $44.93 $46.02 $43.66 395,193
2020-08-03 $44.99 $46.13 $44.18 $45.80 $43.46 694,839
2020-07-31 $44.54 $44.89 $43.90 $44.85 $42.55 816,656
2020-07-30 $44.14 $45.10 $43.41 $44.91 $42.61 374,143
2020-07-29 $43.44 $44.79 $43.44 $44.65 $42.36 330,879
2020-07-28 $43.97 $44.18 $43.22 $43.41 $41.19 307,653
2020-07-27 $44.10 $44.24 $42.94 $43.96 $41.71 387,299
2020-07-24 $45.68 $45.74 $43.58 $43.72 $41.48 542,546
2020-07-23 $45.18 $46.48 $45.10 $45.84 $43.49 449,422
2020-07-22 $45.00 $45.72 $44.98 $45.40 $43.08 377,040
2020-07-21 $45.50 $45.87 $44.93 $45.01 $42.71 265,541
2020-07-20 $45.55 $46.00 $44.77 $45.20 $42.89 347,665
2020-07-17 $46.39 $46.74 $45.62 $45.66 $43.32 396,503
2020-07-16 $46.00 $46.37 $45.54 $46.09 $43.73 459,588
2020-07-15 $46.37 $46.75 $45.75 $46.29 $43.92 429,773
2020-07-14 $44.66 $45.62 $43.59 $45.59 $43.26 494,174
2020-07-13 $44.07 $46.33 $43.87 $44.74 $42.45 538,469
2020-07-10 $43.60 $43.89 $42.76 $43.50 $41.27 483,055
2020-07-09 $44.63 $44.93 $43.59 $43.65 $41.42 463,545
2020-07-08 $44.55 $45.23 $44.18 $44.42 $42.15 472,994
2020-07-07 $43.77 $45.49 $43.77 $44.32 $42.05 686,257
2020-07-06 $48.41 $48.41 $43.63 $44.43 $42.16 1,941,632
2020-07-02 $44.95 $48.61 $44.30 $48.02 $45.56 4,810,630
2020-07-01 $38.31 $38.84 $37.69 $38.45 $36.48 583,441
2020-06-30 $38.62 $38.87 $37.72 $38.23 $36.27 485,749
2020-06-29 $37.97 $38.92 $37.60 $38.74 $36.76 552,885
2020-06-26 $37.00 $37.73 $36.66 $37.59 $35.67 870,665
2020-06-25 $37.65 $37.99 $36.38 $37.00 $35.11 679,584
2020-06-24 $39.04 $39.10 $37.40 $37.91 $35.97 487,682
2020-06-23 $38.92 $39.34 $38.58 $38.76 $36.78 480,317
2020-06-22 $38.50 $39.00 $37.91 $38.50 $36.53 617,826
2020-06-19 $38.35 $38.59 $37.55 $38.56 $36.59 2,352,650
2020-06-18 $37.76 $38.55 $37.55 $38.01 $36.06 475,889
2020-06-17 $38.42 $38.63 $37.51 $38.07 $36.12 461,882
2020-06-16 $38.63 $38.77 $37.37 $38.26 $36.30 446,521
2020-06-15 $35.86 $37.88 $35.72 $37.52 $35.60 701,767
2020-06-12 $37.10 $37.42 $36.06 $36.94 $35.05 653,515
2020-06-11 $37.02 $37.71 $35.62 $35.92 $34.08 742,354
2020-06-10 $39.20 $39.20 $37.81 $38.49 $36.52 629,128
2020-06-09 $40.16 $40.20 $39.11 $39.31 $37.30 541,325
2020-06-08 $40.00 $40.84 $39.66 $40.63 $38.55 581,238
2020-06-05 $39.88 $40.31 $39.43 $39.54 $37.52 661,634
2020-06-04 $38.62 $39.74 $38.62 $39.28 $37.27 1,048,997
2020-06-03 $37.70 $39.16 $37.70 $38.76 $36.78 626,874
2020-06-02 $37.60 $38.00 $36.73 $37.26 $35.35 925,484
2020-06-01 $37.14 $37.80 $36.89 $37.41 $35.49 497,745
2020-05-29 $36.94 $37.57 $36.42 $37.18 $35.28 489,187
2020-05-28 $38.16 $38.18 $36.67 $36.83 $34.94 468,671
2020-05-27 $37.20 $38.42 $36.62 $38.33 $36.00 664,546
2020-05-26 $36.93 $37.60 $36.61 $36.69 $34.46 632,084
2020-05-22 $35.62 $35.92 $35.36 $35.48 $33.32 439,389
2020-05-21 $36.07 $36.59 $35.71 $35.77 $33.60 678,925
2020-05-20 $36.12 $36.97 $35.81 $36.11 $33.92 528,262
2020-05-19 $35.25 $36.48 $34.71 $35.31 $33.16 628,174
2020-05-18 $35.00 $35.70 $34.48 $35.28 $33.14 1,404,191
2020-05-15 $32.48 $34.36 $32.15 $33.93 $31.87 1,373,917
2020-05-14 $32.39 $33.13 $31.30 $32.78 $30.79 823,091
2020-05-13 $33.38 $33.38 $32.41 $32.94 $30.94 823,142
2020-05-12 $34.39 $34.96 $33.56 $33.70 $31.65 683,442
2020-05-11 $35.73 $35.77 $34.05 $34.14 $32.07 792,761
2020-05-08 $35.48 $36.33 $34.59 $35.84 $33.66 1,098,205
2020-05-07 $31.29 $35.13 $30.71 $35.09 $32.96 2,979,499
2020-05-06 $27.48 $27.86 $26.83 $27.44 $25.77 614,829
2020-05-05 $28.63 $28.63 $27.21 $27.34 $25.68 736,191
2020-05-04 $27.06 $27.49 $26.44 $27.35 $25.69 695,324
2020-05-01 $28.73 $28.82 $26.92 $27.27 $25.61 688,078
2020-04-30 $29.00 $29.49 $28.27 $29.21 $27.44 927,478
2020-04-29 $28.54 $29.05 $28.11 $28.91 $27.15 1,461,970
2020-04-28 $27.65 $28.47 $27.29 $28.05 $26.35 894,441
2020-04-27 $26.50 $27.61 $26.32 $27.06 $25.42 771,794
2020-04-24 $25.65 $26.62 $25.61 $26.32 $24.72 831,419
2020-04-23 $25.25 $26.38 $25.21 $25.63 $24.07 716,657
2020-04-22 $25.17 $25.49 $24.38 $25.27 $23.73 672,225
2020-04-21 $23.50 $24.82 $23.23 $24.57 $23.08 1,122,113
2020-04-20 $24.12 $25.14 $23.68 $23.91 $22.46 852,698
2020-04-17 $23.86 $24.99 $23.69 $24.84 $23.33 2,144,272
2020-04-16 $23.33 $23.59 $22.58 $23.40 $21.98 636,966
2020-04-15 $23.60 $24.05 $22.70 $23.33 $21.91 932,185
2020-04-14 $24.50 $24.81 $23.37 $24.50 $23.01 841,619
2020-04-13 $22.47 $24.13 $21.85 $23.89 $22.44 885,676
2020-04-09 $23.31 $23.96 $22.09 $22.17 $20.82 1,058,620
2020-04-08 $22.09 $22.70 $21.79 $22.60 $21.23 756,349
2020-04-07 $22.26 $22.54 $21.43 $21.86 $20.53 1,101,442
2020-04-06 $22.44 $22.97 $20.32 $20.79 $19.53 1,386,959
2020-04-03 $20.18 $22.14 $20.01 $22.06 $20.72 1,044,421
2020-04-02 $20.49 $21.36 $19.59 $19.96 $18.75 1,276,509
2020-04-01 $21.00 $21.22 $19.96 $20.52 $19.27 761,548
2020-03-31 $20.79 $21.87 $20.79 $21.85 $20.52 985,724
2020-03-30 $21.84 $22.00 $20.52 $20.90 $19.63 888,364
2020-03-27 $21.90 $22.20 $21.00 $21.84 $20.51 592,358
2020-03-26 $21.89 $22.75 $21.55 $22.55 $21.18 909,000
2020-03-25 $21.00 $22.25 $19.58 $21.60 $20.29 1,552,298
2020-03-24 $19.96 $21.05 $19.77 $20.71 $19.45 1,103,722
2020-03-23 $19.30 $19.74 $17.77 $18.65 $17.52 1,310,876
2020-03-20 $20.08 $22.16 $19.00 $19.75 $18.55 2,015,512
2020-03-19 $12.43 $19.96 $12.43 $19.71 $18.51 2,154,297
2020-03-18 $14.00 $14.15 $12.31 $12.52 $11.76 1,761,662
2020-03-17 $18.08 $18.40 $13.81 $14.22 $13.36 2,601,158
2020-03-16 $18.50 $19.66 $17.62 $17.84 $16.76 1,979,096
2020-03-13 $19.73 $19.81 $18.68 $19.54 $18.35 1,427,783
2020-03-12 $19.78 $19.96 $18.32 $18.77 $17.63 1,907,051
2020-03-11 $22.20 $22.40 $20.64 $21.06 $19.78 1,706,534
2020-03-10 $23.95 $24.15 $21.88 $22.69 $21.31 1,529,421
2020-03-09 $23.00 $23.70 $22.97 $23.28 $21.87 1,188,736
2020-03-06 $24.15 $25.58 $24.09 $25.03 $23.51 1,268,808
2020-03-05 $25.35 $25.52 $24.34 $24.93 $23.42 1,179,600
2020-03-04 $25.24 $25.68 $24.75 $25.57 $24.02 1,301,574
2020-03-03 $24.88 $26.23 $24.40 $24.79 $23.28 1,049,049
2020-03-02 $24.69 $24.80 $24.00 $24.75 $23.25 2,174,277
2020-02-28 $24.21 $25.01 $24.03 $24.52 $23.03 1,657,702
2020-02-27 $25.00 $25.65 $23.97 $24.73 $23.23 1,446,135
2020-02-26 $26.80 $27.07 $25.32 $25.57 $23.66 1,407,807
2020-02-25 $28.40 $28.62 $26.49 $26.56 $24.57 1,024,737
2020-02-24 $29.01 $29.11 $27.95 $28.36 $26.24 881,776
2020-02-21 $29.55 $30.23 $29.37 $29.84 $27.61 688,497
2020-02-20 $29.20 $30.12 $29.10 $29.79 $27.56 677,186
2020-02-19 $29.96 $30.38 $29.18 $29.33 $27.14 905,902
2020-02-18 $30.50 $30.87 $29.55 $29.84 $27.61 1,073,997
2020-02-14 $30.06 $31.77 $30.06 $30.45 $28.17 1,499,241
2020-02-13 $29.13 $31.86 $29.10 $29.97 $27.73 3,313,800
2020-02-12 $34.84 $35.94 $34.52 $35.79 $33.11 831,527
2020-02-11 $34.92 $35.04 $34.19 $34.62 $32.03 389,269
2020-02-10 $35.03 $35.61 $34.53 $34.71 $32.11 460,160
2020-02-07 $35.80 $35.92 $35.20 $35.24 $32.60 318,822
2020-02-06 $36.67 $36.83 $35.54 $35.98 $33.29 429,313
2020-02-05 $35.30 $36.54 $35.30 $36.27 $33.56 524,351
2020-02-04 $34.08 $35.26 $33.89 $34.79 $32.19 557,785
2020-02-03 $32.69 $33.89 $32.64 $33.70 $31.18 557,391
2020-01-31 $34.06 $34.06 $32.52 $32.59 $30.15 571,286
2020-01-30 $33.29 $34.30 $33.02 $34.20 $31.64 498,200
2020-01-29 $34.55 $34.71 $33.37 $33.44 $30.94 491,120
2020-01-28 $35.47 $35.55 $34.50 $34.55 $31.97 520,607
2020-01-27 $35.83 $36.05 $35.20 $35.23 $32.60 628,880
2020-01-24 $37.79 $37.94 $36.02 $36.41 $33.69 1,092,875
2020-01-23 $38.05 $38.40 $37.54 $37.74 $34.92 898,565
2020-01-22 $40.56 $40.72 $37.97 $38.05 $35.20 803,730
2020-01-21 $42.39 $42.39 $40.14 $40.30 $37.29 600,397
2020-01-17 $42.68 $42.97 $42.12 $42.32 $39.16 337,798
2020-01-16 $42.21 $43.14 $42.21 $42.51 $39.33 671,245
2020-01-15 $40.52 $41.95 $40.30 $41.95 $38.81 550,289
2020-01-14 $40.81 $41.02 $40.17 $40.41 $37.39 674,029
2020-01-13 $40.85 $41.49 $40.60 $40.79 $37.74 338,774
2020-01-10 $40.84 $41.15 $40.50 $40.79 $37.74 260,904
2020-01-09 $40.49 $41.00 $40.05 $40.82 $37.77 314,891
2020-01-08 $39.81 $40.64 $39.81 $40.39 $37.37 296,836
2020-01-07 $40.20 $40.31 $39.64 $39.79 $36.81 277,786
2020-01-06 $40.06 $40.48 $39.62 $40.07 $37.07 575,291
2020-01-03 $40.02 $40.60 $39.54 $40.38 $37.36 293,067
2020-01-02 $41.09 $41.09 $39.92 $40.43 $37.41 312,997
2019-12-31 $40.29 $41.23 $40.18 $40.98 $37.92 284,705
2019-12-30 $40.60 $40.73 $40.23 $40.52 $37.49 226,742
2019-12-27 $40.60 $40.61 $40.09 $40.54 $37.51 282,438
2019-12-26 $40.55 $40.76 $40.29 $40.46 $37.43 210,017
2019-12-24 $40.65 $40.65 $39.93 $40.27 $37.26 91,007
2019-12-23 $40.88 $41.00 $40.48 $40.59 $37.55 481,285
2019-12-20 $40.58 $40.95 $40.25 $40.80 $37.75 1,063,582
2019-12-19 $39.68 $40.43 $39.42 $40.40 $37.38 477,536
2019-12-18 $39.15 $39.64 $39.15 $39.51 $36.56 812,212
2019-12-17 $39.52 $39.52 $38.94 $39.19 $36.26 445,602
2019-12-16 $39.25 $39.95 $39.01 $39.45 $36.50 524,650
2019-12-13 $39.28 $39.29 $38.62 $38.92 $36.01 210,680
2019-12-12 $37.98 $39.43 $37.90 $39.18 $36.25 309,841
2019-12-11 $38.14 $38.54 $37.83 $37.95 $35.11 168,822
2019-12-10 $37.99 $38.35 $37.72 $37.88 $35.05 436,472
2019-12-09 $38.43 $38.43 $37.68 $37.88 $35.05 279,232
2019-12-06 $38.00 $38.50 $37.94 $38.29 $35.43 304,350
2019-12-05 $37.71 $38.07 $37.39 $37.70 $34.88 219,341
2019-12-04 $37.60 $38.63 $37.60 $37.83 $35.00 388,715
2019-12-03 $37.74 $37.74 $36.72 $37.71 $34.89 398,290
2019-12-02 $38.26 $38.40 $37.82 $37.97 $35.13 253,247
2019-11-29 $38.88 $38.88 $38.19 $38.24 $35.38 135,353
2019-11-27 $38.50 $39.14 $38.20 $39.02 $36.10 213,847
2019-11-26 $38.68 $39.09 $38.37 $38.77 $35.53 328,270
2019-11-25 $38.41 $38.60 $38.07 $38.53 $35.31 270,174
2019-11-22 $37.81 $38.40 $37.80 $38.05 $34.87 221,393
2019-11-21 $37.87 $38.20 $37.40 $37.72 $34.57 298,533
2019-11-20 $38.61 $38.87 $37.81 $37.92 $34.75 385,717
2019-11-19 $39.25 $39.33 $38.77 $38.82 $35.58 300,551
2019-11-18 $39.15 $39.22 $38.52 $39.08 $35.82 360,080
2019-11-15 $39.25 $39.59 $38.80 $39.25 $35.97 409,933
2019-11-14 $39.44 $40.16 $38.92 $39.07 $35.81 434,434
2019-11-13 $39.91 $40.26 $39.33 $39.50 $36.20 675,125
2019-11-12 $40.00 $40.62 $39.76 $40.03 $36.69 422,225
2019-11-11 $41.04 $41.29 $39.72 $39.78 $36.46 345,065
2019-11-08 $41.10 $41.86 $40.51 $41.32 $37.87 469,352
2019-11-07 $39.57 $41.33 $39.57 $40.51 $37.13 691,909
2019-11-06 $42.01 $42.01 $38.26 $39.55 $36.25 1,433,086
2019-11-05 $46.69 $47.02 $45.97 $46.35 $42.48 768,127
2019-11-04 $45.69 $46.78 $45.43 $46.68 $42.78 454,948
2019-11-01 $44.86 $45.50 $44.59 $45.16 $41.39 268,809
2019-10-31 $45.97 $46.00 $44.09 $44.58 $40.86 421,253
2019-10-30 $45.78 $47.04 $45.49 $46.18 $42.33 480,242
2019-10-29 $44.50 $44.83 $44.05 $44.51 $40.79 226,605
2019-10-28 $44.53 $45.37 $44.53 $44.76 $41.02 291,538
2019-10-25 $44.51 $44.99 $44.36 $44.53 $40.81 215,048
2019-10-24 $45.00 $45.19 $43.97 $44.48 $40.77 200,246
2019-10-23 $44.65 $45.19 $44.34 $44.87 $41.12 310,630
2019-10-22 $43.61 $44.69 $43.05 $44.52 $40.80 262,052
2019-10-21 $42.94 $43.58 $42.80 $43.35 $39.73 270,399
2019-10-18 $42.95 $43.27 $42.62 $42.84 $39.26 268,283
2019-10-17 $42.64 $43.33 $42.39 $43.13 $39.53 325,663
2019-10-16 $42.13 $42.88 $42.04 $42.53 $38.98 339,343
2019-10-15 $42.02 $42.74 $41.91 $41.91 $38.41 372,620
2019-10-14 $41.79 $42.26 $41.43 $42.12 $38.60 240,893
2019-10-11 $41.76 $42.88 $41.73 $41.81 $38.32 426,516
2019-10-10 $40.47 $41.28 $40.47 $41.11 $37.68 275,212
2019-10-09 $40.63 $40.80 $40.02 $40.48 $37.10 257,235
2019-10-08 $41.10 $41.23 $40.10 $40.31 $36.95 296,913
2019-10-07 $41.48 $41.90 $41.18 $41.47 $38.01 852,086
2019-10-04 $40.57 $41.61 $40.40 $41.61 $38.14 244,329
2019-10-03 $40.46 $41.18 $39.80 $40.50 $37.12 414,310
2019-10-02 $42.07 $42.24 $40.26 $40.40 $37.03 312,344
2019-10-01 $42.56 $43.25 $42.13 $42.40 $38.86 609,305
2019-09-30 $42.12 $42.63 $41.53 $42.53 $38.98 480,251
2019-09-27 $42.76 $43.50 $41.74 $42.21 $38.69 400,843
2019-09-26 $43.65 $44.10 $42.53 $42.78 $39.21 386,799
2019-09-25 $42.61 $43.96 $42.61 $43.85 $40.19 340,617
2019-09-24 $42.73 $42.90 $41.93 $42.77 $39.20 414,592
2019-09-23 $42.64 $42.83 $41.57 $42.51 $38.96 395,107
2019-09-20 $42.60 $42.86 $42.19 $42.64 $39.08 615,220
2019-09-19 $43.35 $43.66 $42.54 $42.62 $39.06 212,611
2019-09-18 $43.69 $44.15 $42.92 $43.05 $39.46 355,060
2019-09-17 $44.29 $44.34 $42.93 $43.57 $39.93 543,950
2019-09-16 $43.87 $44.60 $43.59 $44.54 $40.82 377,324
2019-09-13 $44.28 $44.88 $43.91 $44.02 $40.35 383,490
2019-09-12 $43.75 $44.76 $43.24 $44.28 $40.58 599,865
2019-09-11 $44.24 $44.42 $43.01 $44.05 $40.37 480,790
2019-09-10 $42.71 $43.67 $42.11 $43.67 $40.02 685,690
2019-09-09 $43.18 $43.55 $42.39 $42.78 $39.21 785,628
2019-09-06 $42.96 $43.25 $42.30 $42.94 $39.36 779,163
2019-09-05 $41.50 $42.98 $41.36 $42.71 $39.14 945,355
2019-09-04 $40.84 $41.30 $40.38 $40.89 $37.48 694,540
2019-09-03 $40.35 $40.70 $39.81 $40.47 $37.09 537,388
2019-08-30 $40.15 $40.76 $39.99 $40.62 $37.23 445,361
2019-08-29 $39.98 $40.38 $39.80 $40.05 $36.71 296,326
2019-08-28 $39.77 $40.37 $39.60 $40.15 $36.46 347,426
2019-08-27 $40.43 $40.49 $39.67 $39.75 $36.10 320,651
2019-08-26 $40.50 $40.60 $39.37 $40.14 $36.45 493,257
2019-08-23 $40.78 $41.70 $39.91 $40.11 $36.43 629,594
2019-08-22 $40.51 $40.96 $40.02 $40.82 $37.07 257,028
2019-08-21 $40.40 $41.00 $39.53 $40.46 $36.74 360,968
2019-08-20 $40.28 $40.54 $39.65 $40.14 $36.45 554,258
2019-08-19 $40.97 $41.46 $40.02 $40.35 $36.64 485,441
2019-08-16 $39.53 $40.50 $39.30 $40.37 $36.66 432,564
2019-08-15 $39.76 $40.91 $39.11 $39.27 $35.66 919,211
2019-08-14 $39.72 $40.38 $38.92 $39.55 $35.92 567,047
2019-08-13 $40.00 $41.25 $40.00 $40.25 $36.55 434,065
2019-08-12 $40.75 $40.96 $39.71 $40.23 $36.53 462,151
2019-08-09 $41.94 $42.09 $40.50 $40.70 $36.96 398,897
2019-08-08 $40.51 $42.33 $40.51 $41.93 $38.08 1,205,938
2019-08-07 $38.02 $42.66 $38.01 $40.38 $36.67 1,602,079
2019-08-06 $38.57 $38.69 $37.80 $38.54 $35.00 493,434
2019-08-05 $38.49 $38.50 $37.54 $38.18 $34.67 580,509
2019-08-02 $38.82 $39.86 $38.63 $39.13 $35.54 553,592
2019-08-01 $39.98 $40.33 $38.90 $38.99 $35.41 749,184
2019-07-31 $40.41 $40.92 $39.64 $39.98 $36.31 474,917
2019-07-30 $40.06 $40.98 $40.03 $40.60 $36.87 477,299
2019-07-29 $41.10 $41.38 $39.54 $40.06 $36.38 531,173
2019-07-26 $39.59 $41.03 $39.58 $40.90 $37.14 486,630
2019-07-25 $39.58 $40.15 $39.05 $39.39 $35.77 717,796
2019-07-24 $39.80 $40.25 $39.50 $39.85 $36.19 759,341
2019-07-23 $40.14 $40.79 $39.61 $39.66 $36.02 649,264
2019-07-22 $40.94 $41.25 $39.51 $39.98 $36.31 738,663
2019-07-19 $39.67 $41.34 $39.55 $40.99 $37.22 1,083,718
2019-07-18 $38.79 $40.04 $38.56 $39.34 $35.73 1,334,097
2019-07-17 $35.33 $39.27 $35.03 $38.85 $35.28 6,706,231
2019-07-16 $43.80 $45.75 $43.57 $45.51 $41.33 438,708
2019-07-15 $45.10 $45.44 $44.02 $44.03 $39.99 352,726
2019-07-12 $44.55 $45.52 $44.54 $45.07 $40.93 317,580
2019-07-11 $45.69 $46.00 $44.36 $44.50 $40.41 445,451
2019-07-10 $45.33 $46.59 $45.22 $45.74 $41.54 394,039
2019-07-09 $45.51 $45.82 $44.55 $45.17 $41.02 396,661
2019-07-08 $46.83 $46.97 $45.40 $45.51 $41.33 475,733
2019-07-05 $47.12 $47.51 $46.28 $47.13 $42.80 299,268
2019-07-03 $46.60 $47.14 $44.53 $47.13 $42.80 804,372
2019-07-02 $48.82 $49.24 $47.73 $48.13 $43.71 260,336
2019-07-01 $49.98 $50.98 $48.23 $48.74 $44.26 623,777
2019-06-28 $48.67 $50.17 $48.67 $49.32 $44.79 862,160
2019-06-27 $48.83 $48.84 $47.52 $48.35 $43.91 385,855
2019-06-26 $48.35 $49.30 $48.20 $48.82 $44.34 597,822
2019-06-25 $47.42 $48.40 $47.18 $48.14 $43.72 469,329
2019-06-24 $49.04 $49.22 $47.01 $47.17 $42.84 609,060
2019-06-21 $47.97 $49.31 $47.37 $48.87 $44.38 581,146
2019-06-20 $48.91 $49.43 $47.86 $48.04 $43.63 443,948
2019-06-19 $50.24 $50.44 $48.65 $48.80 $44.32 420,829
2019-06-18 $50.09 $51.17 $49.90 $50.47 $45.83 286,685
2019-06-17 $50.91 $51.23 $49.44 $49.68 $45.12 384,740
2019-06-14 $51.21 $51.85 $50.66 $50.89 $46.22 342,454
2019-06-13 $51.00 $52.00 $50.31 $51.24 $46.53 391,674
2019-06-12 $50.55 $51.06 $50.13 $50.81 $46.14 384,489
2019-06-11 $49.80 $50.65 $49.52 $50.55 $45.91 507,208
2019-06-10 $49.21 $49.99 $49.02 $49.33 $44.80 326,734
2019-06-07 $48.80 $49.43 $48.50 $49.06 $44.55 637,800
2019-06-06 $48.90 $49.13 $48.12 $48.65 $44.18 366,972
2019-06-05 $49.54 $49.80 $48.50 $48.88 $44.39 710,871
2019-06-04 $48.60 $49.53 $48.30 $49.25 $44.73 801,943
2019-06-03 $46.64 $48.47 $46.38 $48.09 $43.67 969,832
2019-05-31 $47.51 $47.78 $45.65 $46.69 $42.40 763,936
2019-05-30 $47.94 $48.77 $47.75 $48.20 $43.77 316,020
2019-05-29 $48.34 $48.39 $47.54 $48.18 $43.42 376,778
2019-05-28 $49.80 $50.15 $48.49 $48.54 $43.75 384,264
2019-05-24 $50.56 $50.85 $49.62 $49.78 $44.86 234,698
2019-05-23 $50.98 $51.43 $49.91 $50.36 $45.39 361,440
2019-05-22 $51.28 $52.18 $51.16 $51.38 $46.30 362,304
2019-05-21 $51.85 $52.26 $50.96 $51.63 $46.53 505,597
2019-05-20 $51.00 $51.82 $50.40 $51.53 $46.44 755,283
2019-05-17 $52.10 $52.86 $51.10 $51.11 $46.06 381,563
2019-05-16 $53.37 $53.99 $52.25 $52.50 $47.31 508,422
2019-05-15 $52.35 $53.63 $52.03 $53.46 $48.18 508,686
2019-05-14 $52.68 $53.23 $52.19 $52.42 $47.24 461,082
2019-05-13 $52.91 $52.95 $51.77 $52.59 $47.40 618,513
2019-05-10 $54.81 $55.62 $53.25 $53.99 $48.66 456,175
2019-05-09 $54.71 $55.41 $54.25 $54.90 $49.48 456,131
2019-05-08 $55.50 $56.25 $55.01 $55.23 $49.77 755,400
2019-05-07 $57.14 $58.24 $55.12 $55.48 $50.00 1,359,677
2019-05-06 $57.75 $59.55 $57.40 $57.96 $52.23 858,455
2019-05-03 $60.25 $61.92 $58.27 $58.57 $52.78 1,702,548
2019-05-02 $64.50 $64.50 $60.43 $60.48 $54.51 1,704,611
2019-05-01 $60.77 $64.90 $60.31 $64.32 $57.97 3,880,978
2019-04-30 $50.86 $51.18 $49.70 $50.87 $45.84 1,142,320
2019-04-29 $50.46 $51.23 $50.45 $50.70 $45.69 808,578
2019-04-26 $49.96 $51.00 $49.81 $50.46 $45.48 470,590
2019-04-25 $49.89 $50.94 $49.52 $49.91 $44.98 744,420
2019-04-24 $48.60 $50.26 $48.60 $49.83 $44.91 832,286
2019-04-23 $48.55 $49.21 $48.19 $48.54 $43.75 762,421
2019-04-22 $49.56 $49.73 $48.00 $48.45 $43.66 1,056,190
2019-04-18 $50.10 $50.30 $49.53 $49.77 $44.85 710,050
2019-04-17 $49.96 $50.40 $49.43 $49.99 $45.05 516,913
2019-04-16 $49.94 $50.71 $49.55 $49.61 $44.71 681,556
2019-04-15 $50.42 $50.77 $49.55 $49.88 $44.95 553,016
2019-04-12 $50.60 $50.98 $50.08 $50.42 $45.44 387,040
2019-04-11 $51.89 $52.17 $50.64 $50.76 $45.75 542,836
2019-04-10 $50.59 $51.97 $50.18 $51.78 $46.67 574,802
2019-04-09 $51.01 $51.47 $50.36 $50.59 $45.59 581,371
2019-04-08 $50.76 $51.28 $50.56 $50.97 $45.94 689,679
2019-04-05 $49.77 $50.86 $49.77 $50.74 $45.73 545,124
2019-04-04 $49.12 $50.50 $48.86 $49.72 $44.81 617,333
2019-04-03 $48.50 $49.64 $48.50 $48.86 $44.03 1,307,021
2019-04-02 $49.41 $49.76 $48.50 $48.95 $44.11 633,985
2019-04-01 $47.97 $49.40 $47.97 $49.28 $44.41 710,405
2019-03-29 $48.15 $48.43 $47.10 $47.86 $43.13 639,723
2019-03-28 $48.52 $49.21 $47.35 $47.90 $43.17 526,599
2019-03-27 $48.05 $48.71 $47.50 $48.11 $43.36 701,506
2019-03-26 $47.85 $48.57 $47.19 $48.11 $43.36 944,245
2019-03-25 $47.06 $47.57 $44.36 $47.44 $42.75 1,802,414
2019-03-22 $51.94 $52.21 $49.22 $49.28 $44.41 769,194
2019-03-21 $52.37 $53.20 $51.62 $51.87 $46.75 857,604
2019-03-20 $56.60 $56.60 $52.57 $52.59 $47.40 1,104,143
2019-03-19 $56.65 $57.32 $56.09 $56.83 $51.22 764,409
2019-03-18 $59.36 $59.83 $55.30 $56.69 $51.09 1,441,726
2019-03-15 $59.59 $60.31 $59.41 $59.69 $53.79 840,650
2019-03-14 $59.06 $59.49 $58.73 $59.00 $53.17 421,189
2019-03-13 $59.26 $59.89 $58.87 $59.29 $53.43 462,357
2019-03-12 $59.15 $59.37 $58.51 $59.26 $53.41 551,724
2019-03-11 $58.82 $59.30 $58.32 $58.95 $53.13 386,850
2019-03-08 $57.87 $58.61 $57.05 $58.58 $52.79 742,007
2019-03-07 $58.13 $58.50 $57.32 $57.38 $51.71 476,048
2019-03-06 $59.84 $60.44 $57.80 $57.98 $52.25 826,303
2019-03-05 $59.67 $61.15 $59.67 $60.18 $54.24 487,217
2019-03-04 $59.48 $60.20 $59.26 $59.74 $53.84 861,159
2019-03-01 $60.13 $60.63 $58.34 $59.26 $53.41 600,961
2019-02-28 $61.49 $61.66 $59.93 $60.11 $54.17 719,558
2019-02-27 $61.88 $62.51 $61.17 $61.25 $55.20 479,755
2019-02-26 $63.89 $64.47 $62.24 $62.34 $56.18 572,560
2019-02-25 $64.11 $64.77 $63.64 $63.89 $57.58 494,570
2019-02-22 $62.26 $64.44 $61.30 $64.08 $57.75 527,855
2019-02-21 $62.48 $63.34 $61.95 $62.78 $56.25 521,717
2019-02-20 $62.11 $63.95 $61.95 $62.41 $55.92 1,070,940
2019-02-19 $62.81 $62.90 $61.76 $62.05 $55.60 525,686
2019-02-15 $63.51 $64.19 $62.52 $63.09 $56.53 995,643
2019-02-14 $66.66 $67.00 $60.92 $63.45 $56.85 2,111,181
2019-02-13 $68.57 $69.79 $68.26 $69.50 $62.28 692,413
2019-02-12 $67.87 $69.18 $67.50 $68.55 $61.42 452,058
2019-02-11 $66.85 $67.36 $66.51 $67.31 $60.31 557,323
2019-02-08 $65.52 $67.22 $65.52 $67.06 $60.09 373,746
2019-02-07 $65.76 $66.88 $65.37 $65.76 $58.92 918,146
2019-02-06 $65.72 $67.18 $65.16 $66.55 $59.63 627,832
2019-02-05 $66.77 $67.72 $65.60 $66.17 $59.29 683,298
2019-02-04 $66.71 $66.95 $65.96 $66.04 $59.17 449,262
2019-02-01 $65.76 $66.96 $65.63 $66.55 $59.63 448,548
2019-01-31 $63.54 $65.89 $63.52 $65.65 $58.83 504,765
2019-01-30 $63.49 $65.18 $63.00 $63.63 $57.02 771,306
2019-01-29 $64.06 $64.23 $62.81 $63.00 $56.45 436,474
2019-01-28 $62.71 $64.43 $62.57 $63.62 $57.01 354,985
2019-01-25 $63.55 $64.09 $63.04 $63.38 $56.79 291,334
2019-01-24 $62.99 $63.55 $62.60 $63.32 $56.74 356,682
2019-01-23 $63.11 $64.08 $62.15 $62.75 $56.23 497,537
2019-01-22 $64.00 $64.33 $61.77 $62.64 $56.13 728,256
2019-01-18 $64.56 $65.69 $64.11 $64.46 $57.76 700,969
2019-01-17 $61.77 $64.56 $61.59 $64.24 $57.56 774,227
2019-01-16 $62.01 $62.87 $61.53 $61.63 $55.22 483,500
2019-01-15 $61.02 $62.70 $60.70 $62.06 $55.61 602,589
2019-01-14 $61.69 $62.60 $60.72 $60.97 $54.63 596,994
2019-01-11 $61.58 $62.78 $61.07 $61.98 $55.54 399,686
2019-01-10 $61.16 $62.38 $60.53 $61.67 $55.26 678,804
2019-01-09 $61.81 $62.31 $61.35 $61.47 $55.08 314,365
2019-01-08 $62.00 $63.15 $60.88 $61.81 $55.38 418,564
2019-01-07 $61.58 $62.08 $60.39 $61.61 $55.21 596,469
2019-01-04 $60.41 $61.62 $59.88 $61.48 $55.09 763,343
2019-01-03 $60.44 $61.32 $59.49 $59.59 $53.40 311,703
2019-01-02 $60.60 $62.65 $59.76 $60.84 $54.52 364,001
2018-12-31 $60.55 $61.33 $59.50 $61.33 $54.95 336,578
2018-12-28 $60.35 $61.46 $59.50 $59.93 $53.70 315,399
2018-12-27 $58.90 $60.40 $58.31 $60.37 $54.09 207,208
2018-12-26 $56.76 $59.98 $56.69 $59.84 $53.62 309,183
2018-12-24 $57.07 $57.59 $56.09 $56.44 $50.57 175,831
2018-12-21 $58.87 $60.00 $56.87 $57.15 $51.21 802,207
2018-12-20 $59.81 $60.60 $58.65 $59.01 $52.88 306,520
2018-12-19 $61.30 $61.93 $59.65 $59.98 $53.74 256,425
2018-12-18 $60.31 $61.90 $60.27 $61.33 $54.95 533,271
2018-12-17 $63.67 $63.67 $60.05 $60.43 $54.15 559,441
2018-12-14 $63.77 $64.81 $63.58 $63.79 $57.16 315,505
2018-12-13 $64.90 $65.00 $64.09 $64.16 $57.49 422,635
2018-12-12 $64.58 $65.92 $64.25 $64.95 $58.20 250,730
2018-12-11 $64.19 $65.24 $63.40 $63.98 $57.33 258,990
2018-12-10 $63.74 $64.38 $62.65 $63.55 $56.94 338,595
2018-12-07 $63.78 $64.42 $63.32 $63.78 $57.15 354,750
2018-12-06 $63.88 $64.13 $62.05 $63.79 $57.16 357,007
2018-12-04 $68.50 $68.66 $64.27 $64.83 $58.09 430,719
2018-12-03 $66.76 $68.15 $66.55 $67.82 $60.77 450,969
2018-11-30 $65.65 $66.30 $64.94 $65.97 $59.11 269,284
2018-11-29 $65.16 $66.50 $64.99 $65.67 $58.84 238,253
2018-11-28 $65.33 $66.21 $65.20 $65.74 $58.58 220,433
2018-11-27 $65.38 $66.26 $64.99 $65.27 $58.16 257,044
2018-11-26 $66.23 $66.82 $64.93 $65.47 $58.34 323,792
2018-11-23 $65.77 $66.52 $65.46 $65.80 $58.63 67,906
2018-11-21 $65.31 $67.03 $64.18 $66.12 $58.92 203,977
2018-11-20 $64.74 $65.91 $64.59 $65.36 $58.24 333,233
2018-11-19 $67.92 $68.11 $65.45 $65.50 $58.37 308,114
2018-11-16 $67.48 $68.69 $67.45 $67.78 $60.40 320,450
2018-11-15 $66.27 $68.49 $66.00 $68.02 $60.61 258,745
2018-11-14 $66.47 $67.64 $66.17 $66.57 $59.32 383,869
2018-11-13 $65.34 $66.84 $64.20 $66.10 $58.90 437,812
2018-11-12 $65.15 $66.31 $64.24 $64.94 $57.87 432,693
2018-11-09 $62.00 $65.44 $60.60 $65.02 $57.94 583,550
2018-11-08 $69.90 $70.26 $61.85 $62.84 $56.00 986,630
2018-11-07 $72.88 $73.12 $71.41 $72.82 $64.89 343,032
2018-11-06 $72.34 $73.51 $72.14 $72.57 $64.67 310,398
2018-11-05 $71.29 $72.83 $71.01 $72.23 $64.36 466,638
2018-11-02 $71.72 $72.49 $70.86 $71.49 $63.70 253,115
2018-11-01 $70.57 $72.00 $70.14 $71.66 $63.86 297,369
2018-10-31 $69.68 $70.83 $68.85 $70.22 $62.57 315,318
2018-10-30 $67.49 $69.21 $67.00 $69.10 $61.57 297,332
2018-10-29 $68.62 $69.64 $66.73 $67.38 $60.04 292,783
2018-10-26 $68.54 $69.25 $67.08 $67.66 $60.29 222,625
2018-10-25 $69.38 $70.74 $69.01 $69.44 $61.88 250,682
2018-10-24 $70.45 $71.59 $68.61 $68.76 $61.27 430,703
2018-10-23 $70.85 $71.09 $68.80 $70.12 $62.48 351,094
2018-10-22 $70.71 $72.52 $70.52 $71.76 $63.94 350,306
2018-10-19 $71.12 $72.14 $70.01 $70.46 $62.79 639,121
2018-10-18 $71.45 $71.93 $70.57 $70.82 $63.11 464,959
2018-10-17 $70.31 $72.40 $69.50 $71.65 $63.85 617,682
2018-10-16 $69.24 $70.60 $68.50 $70.51 $62.83 393,937
2018-10-15 $68.46 $69.40 $68.18 $68.77 $61.28 455,493
2018-10-12 $68.00 $68.93 $67.24 $68.66 $61.18 429,857
2018-10-11 $68.55 $70.11 $66.80 $66.97 $59.68 549,749
2018-10-10 $72.77 $72.91 $68.73 $68.85 $61.35 802,242
2018-10-09 $75.55 $75.55 $72.89 $73.00 $65.05 621,188
2018-10-08 $76.40 $76.74 $74.99 $75.79 $67.54 284,607
2018-10-05 $78.25 $78.76 $76.66 $76.85 $68.48 291,272
2018-10-04 $80.97 $81.08 $78.06 $78.38 $69.84 400,057
2018-10-03 $81.56 $82.22 $81.18 $81.53 $72.65 417,375
2018-10-02 $81.69 $82.17 $80.62 $81.46 $72.59 193,554
2018-10-01 $82.85 $82.85 $81.57 $81.77 $72.86 303,824
2018-09-28 $82.00 $83.19 $82.00 $82.42 $73.44 224,551
2018-09-27 $82.25 $82.96 $81.53 $82.14 $73.19 353,678
2018-09-26 $82.06 $83.41 $81.70 $81.89 $72.97 351,467
2018-09-25 $85.54 $85.71 $81.68 $81.82 $72.91 436,920
2018-09-24 $84.18 $85.75 $83.70 $85.46 $76.15 279,036
2018-09-21 $84.20 $84.53 $83.70 $84.41 $75.22 458,127
2018-09-20 $83.58 $84.31 $82.97 $83.85 $74.72 259,472
2018-09-19 $84.50 $84.99 $82.84 $83.19 $74.13 360,483
2018-09-18 $83.64 $85.07 $82.99 $84.52 $75.31 534,992
2018-09-17 $83.67 $84.00 $83.16 $83.59 $74.49 435,413
2018-09-14 $82.48 $83.88 $82.21 $83.61 $74.50 861,055
2018-09-13 $82.91 $82.91 $81.86 $82.53 $73.54 377,828
2018-09-12 $81.00 $83.05 $80.90 $82.81 $73.79 327,190
2018-09-11 $80.12 $81.48 $79.67 $81.30 $72.45 334,213
2018-09-10 $79.92 $80.35 $79.23 $80.31 $71.56 262,561
2018-09-07 $80.00 $80.57 $79.08 $79.42 $70.77 298,461
2018-09-06 $80.59 $81.02 $80.00 $80.45 $71.69 343,454
2018-09-05 $79.82 $81.05 $79.35 $80.76 $71.96 319,633
2018-09-04 $79.88 $80.85 $79.29 $80.09 $71.37 522,021
2018-08-31 $79.16 $79.65 $78.81 $79.60 $70.93 235,701
2018-08-30 $79.68 $80.32 $79.08 $79.25 $70.62 226,571
2018-08-29 $80.60 $80.73 $79.44 $80.29 $71.22 294,985
2018-08-28 $81.00 $81.79 $80.07 $80.56 $71.46 314,425
2018-08-27 $79.93 $81.00 $79.91 $80.86 $71.72 489,372
2018-08-24 $79.47 $80.02 $79.05 $79.44 $70.46 181,207
2018-08-23 $81.42 $81.85 $79.33 $79.55 $70.56 202,070
2018-08-22 $80.08 $81.70 $79.78 $81.32 $72.13 470,762
2018-08-21 $79.98 $80.44 $79.60 $80.33 $71.25 207,069
2018-08-20 $79.91 $80.49 $79.39 $80.02 $70.98 269,188
2018-08-17 $79.08 $80.17 $78.95 $79.75 $70.74 214,443
2018-08-16 $79.39 $80.48 $79.02 $79.20 $70.25 332,581
2018-08-15 $81.23 $81.60 $78.45 $79.21 $70.26 507,942
2018-08-14 $81.22 $82.86 $80.52 $81.88 $72.63 287,904
2018-08-13 $81.33 $81.33 $79.86 $80.98 $71.83 948,546
2018-08-10 $82.56 $82.99 $81.28 $81.38 $72.18 571,147
2018-08-09 $83.16 $84.13 $82.91 $82.92 $73.55 402,833
2018-08-08 $82.43 $83.76 $81.16 $83.45 $74.02 437,294
2018-08-07 $85.39 $85.92 $82.16 $82.43 $73.12 774,706
2018-08-06 $84.55 $86.65 $83.22 $85.39 $75.74 719,833
2018-08-03 $79.36 $88.68 $78.51 $84.55 $75.00 1,577,402
2018-08-02 $72.80 $76.42 $72.80 $75.92 $67.34 561,377
2018-08-01 $72.69 $73.36 $72.11 $73.09 $64.83 386,222
2018-07-31 $72.81 $73.42 $72.51 $72.85 $64.62 345,661
2018-07-30 $72.18 $72.99 $72.11 $72.54 $64.34 244,220
2018-07-27 $73.80 $73.93 $72.25 $72.56 $64.36 302,428
2018-07-26 $72.71 $73.83 $72.28 $73.56 $65.25 319,167
2018-07-25 $71.41 $72.91 $71.16 $72.60 $64.40 465,628
2018-07-24 $74.78 $74.87 $71.26 $71.96 $63.83 548,954
2018-07-23 $74.31 $74.86 $73.97 $74.68 $66.24 301,951
2018-07-20 $74.69 $75.12 $74.35 $74.64 $66.21 455,941
2018-07-19 $74.14 $75.28 $73.33 $74.66 $66.22 438,961
2018-07-18 $76.20 $76.40 $74.07 $74.73 $66.29 340,480
2018-07-17 $75.65 $76.63 $75.42 $76.18 $67.57 317,012
2018-07-16 $77.55 $77.55 $75.42 $75.78 $67.22 381,323
2018-07-13 $77.21 $77.70 $77.00 $77.28 $68.55 268,507
2018-07-12 $78.00 $78.00 $76.83 $77.27 $68.54 262,658
2018-07-11 $78.38 $78.38 $76.87 $77.70 $68.92 316,041
2018-07-10 $79.34 $79.90 $78.58 $78.71 $69.82 305,370
2018-07-09 $78.92 $79.42 $78.50 $79.00 $70.07 246,490
2018-07-06 $78.71 $79.14 $78.24 $78.86 $69.95 275,080
2018-07-05 $78.26 $78.98 $77.61 $78.75 $69.85 374,509
2018-07-03 $78.26 $79.14 $77.40 $78.02 $69.20 241,662
2018-07-02 $78.00 $78.24 $76.81 $78.04 $69.22 348,588
2018-06-29 $78.68 $79.78 $78.01 $78.19 $69.35 431,708
2018-06-28 $78.92 $79.09 $77.71 $78.68 $69.79 423,541
2018-06-27 $80.25 $80.36 $78.86 $78.93 $70.01 334,850
2018-06-26 $79.47 $80.81 $79.06 $80.01 $70.97 357,631
2018-06-25 $81.18 $81.18 $78.94 $79.32 $70.36 341,248
2018-06-22 $82.06 $82.55 $81.07 $81.15 $71.98 477,331
2018-06-21 $82.75 $82.75 $81.23 $81.64 $72.42 307,635
2018-06-20 $82.02 $83.00 $81.44 $82.82 $73.46 411,289
2018-06-19 $81.49 $81.88 $80.51 $81.75 $72.51 554,177
2018-06-18 $82.50 $83.34 $81.83 $82.42 $73.11 363,204
2018-06-15 $83.53 $83.77 $82.55 $82.85 $73.49 825,563
2018-06-14 $83.10 $83.90 $82.77 $83.53 $74.09 530,599
2018-06-13 $82.02 $82.65 $81.82 $81.98 $72.72 449,685
2018-06-12 $81.20 $82.09 $81.20 $82.06 $72.79 332,298
2018-06-11 $82.17 $82.51 $81.15 $81.18 $72.01 434,715
2018-06-08 $81.67 $82.42 $81.34 $82.17 $72.89 340,064
2018-06-07 $82.59 $82.79 $81.17 $81.66 $72.43 460,557
2018-06-06 $83.23 $83.45 $82.17 $82.74 $73.39 386,676
2018-06-05 $83.66 $84.00 $83.00 $83.09 $73.70 391,171
2018-06-04 $83.67 $83.82 $83.02 $83.66 $74.21 560,867
2018-06-01 $82.31 $83.38 $81.55 $83.17 $73.77 389,978
2018-05-31 $82.68 $82.97 $81.62 $81.89 $72.64 412,427
2018-05-30 $81.58 $82.76 $81.36 $82.36 $73.05 352,910
2018-05-29 $80.00 $81.53 $79.64 $81.31 $72.12 352,694
2018-05-25 $80.52 $81.16 $80.00 $80.08 $71.03 284,520
2018-05-24 $81.09 $81.82 $80.42 $80.95 $71.80 338,048
2018-05-23 $80.50 $81.72 $80.27 $81.60 $72.05 216,539
2018-05-22 $80.91 $81.58 $80.61 $80.79 $71.34 328,554
2018-05-21 $79.75 $81.00 $79.50 $80.86 $71.40 581,115
2018-05-18 $79.07 $79.91 $79.07 $79.29 $70.01 411,465
2018-05-17 $78.96 $79.39 $78.89 $79.30 $70.02 408,518
2018-05-16 $78.02 $79.40 $77.90 $79.02 $69.78 388,258
2018-05-15 $77.63 $78.35 $77.25 $77.79 $68.69 416,824
2018-05-14 $77.23 $77.87 $76.78 $77.57 $68.50 288,164
2018-05-11 $76.90 $77.73 $76.65 $77.29 $68.25 422,417
2018-05-10 $76.47 $77.35 $76.46 $76.97 $67.97 499,621
2018-05-09 $75.31 $76.82 $75.18 $76.45 $67.51 490,916
2018-05-08 $76.28 $76.95 $74.87 $74.98 $66.21 592,504
2018-05-07 $75.67 $76.77 $75.04 $76.20 $67.29 429,604
2018-05-04 $73.60 $75.94 $73.60 $75.55 $66.71 387,218
2018-05-03 $73.48 $74.90 $72.72 $73.90 $65.26 1,287,130
2018-05-02 $72.74 $73.63 $71.66 $73.44 $64.85 623,282
2018-05-01 $70.94 $73.17 $70.74 $72.90 $64.37 881,540
2018-04-30 $71.55 $72.00 $70.28 $71.15 $62.83 799,462
2018-04-27 $72.61 $73.67 $69.26 $70.83 $62.54 2,161,476
2018-04-26 $72.04 $72.60 $71.14 $72.22 $63.77 497,782
2018-04-25 $71.25 $72.35 $71.25 $71.64 $63.26 427,474
2018-04-24 $71.63 $72.40 $70.40 $71.44 $63.08 672,421
2018-04-23 $71.48 $72.36 $70.59 $71.09 $62.77 707,145
2018-04-20 $71.07 $71.69 $70.71 $71.13 $62.81 481,882
2018-04-19 $71.61 $71.80 $70.56 $71.04 $62.73 403,413
2018-04-18 $71.55 $72.30 $71.50 $71.69 $63.30 301,986
2018-04-17 $71.49 $71.87 $70.81 $71.20 $62.87 747,619
2018-04-16 $71.50 $72.96 $71.00 $71.23 $62.90 973,446
2018-04-13 $74.43 $74.43 $70.13 $71.00 $62.69 843,897
2018-04-12 $75.74 $76.15 $75.12 $75.19 $66.39 507,838
2018-04-11 $74.52 $76.16 $74.50 $75.10 $66.32 662,155
2018-04-10 $74.84 $76.24 $74.44 $75.15 $66.36 673,433
2018-04-09 $73.81 $75.55 $73.62 $73.85 $65.21 429,549
2018-04-06 $74.70 $75.82 $72.76 $73.10 $64.55 811,967
2018-04-05 $75.00 $75.24 $74.30 $75.05 $66.27 608,106
2018-04-04 $73.46 $75.13 $72.85 $74.88 $66.12 653,503
2018-04-03 $72.67 $74.39 $72.67 $74.11 $65.44 517,743
2018-04-02 $73.15 $73.49 $71.48 $72.17 $63.73 535,700
2018-03-29 $73.51 $74.50 $73.17 $73.71 $65.09 432,510
2018-03-28 $72.50 $73.37 $72.26 $73.05 $64.50 693,501
2018-03-27 $74.00 $74.00 $71.91 $72.31 $63.85 497,874
2018-03-26 $72.49 $73.99 $72.18 $73.88 $65.24 407,678
2018-03-23 $73.09 $73.09 $71.69 $71.84 $63.44 403,049
2018-03-22 $73.88 $74.45 $73.05 $73.12 $64.57 446,945
2018-03-21 $73.18 $74.75 $72.74 $74.35 $65.65 485,274
2018-03-20 $72.38 $73.33 $72.14 $73.21 $64.65 509,046
2018-03-19 $74.13 $74.48 $71.91 $72.08 $63.65 502,696
2018-03-16 $72.73 $74.43 $72.54 $74.25 $65.56 2,883,656
2018-03-15 $73.12 $73.46 $72.47 $72.65 $64.15 963,760
2018-03-14 $74.32 $74.62 $72.97 $73.24 $64.67 502,836
2018-03-13 $74.10 $75.00 $73.72 $74.33 $65.64 544,151
2018-03-12 $72.65 $74.29 $72.50 $74.07 $65.41 581,428
2018-03-09 $72.35 $73.00 $71.74 $72.37 $63.90 672,377
2018-03-08 $72.24 $72.60 $71.48 $71.99 $63.57 447,369
2018-03-07 $71.45 $72.67 $71.32 $71.85 $63.45 715,263
2018-03-06 $72.50 $73.10 $71.79 $72.13 $63.69 656,995
2018-03-05 $72.07 $73.18 $71.54 $72.37 $63.90 497,040
2018-03-02 $70.05 $72.58 $69.71 $72.35 $63.89 465,673
2018-03-01 $70.80 $71.35 $69.71 $70.61 $62.35 469,054
2018-02-28 $71.17 $71.62 $70.06 $70.40 $62.16 787,015
2018-02-27 $72.14 $72.20 $70.89 $71.10 $62.78 267,326
2018-02-26 $72.04 $72.88 $71.79 $72.37 $63.90 347,897
2018-02-23 $71.43 $72.12 $70.41 $71.81 $63.41 331,817
2018-02-22 $72.03 $72.97 $71.10 $71.36 $62.69 467,795
2018-02-21 $71.33 $72.99 $71.11 $71.66 $62.96 774,186
2018-02-20 $69.00 $71.98 $68.84 $71.36 $62.69 703,297
2018-02-16 $72.67 $72.74 $67.72 $69.07 $60.68 1,010,927
2018-02-15 $70.58 $72.88 $70.01 $72.77 $63.93 663,033
2018-02-14 $68.19 $70.53 $68.12 $70.19 $61.67 255,576
2018-02-13 $67.86 $68.79 $67.71 $68.41 $60.10 191,869
2018-02-12 $68.17 $69.00 $68.01 $68.25 $59.96 239,499
2018-02-09 $67.09 $67.89 $64.94 $67.60 $59.39 444,199
2018-02-08 $68.85 $69.20 $66.64 $66.66 $58.56 342,798
2018-02-07 $68.00 $69.58 $67.69 $68.59 $60.26 247,649
2018-02-06 $66.18 $68.85 $65.62 $68.36 $60.06 428,430
2018-02-05 $69.28 $70.31 $67.08 $67.25 $59.08 427,718
2018-02-02 $71.42 $71.57 $69.91 $69.98 $61.48 261,974
2018-02-01 $72.10 $72.31 $71.31 $71.64 $62.94 333,422
2018-01-31 $73.42 $73.42 $71.78 $71.84 $63.12 508,894
2018-01-30 $73.13 $74.00 $72.78 $73.07 $64.20 239,004
2018-01-29 $73.38 $74.45 $73.38 $73.67 $64.72 271,033
2018-01-26 $72.77 $73.64 $71.81 $73.43 $64.51 217,121
2018-01-25 $73.40 $73.41 $72.01 $72.45 $63.65 240,919
2018-01-24 $72.33 $73.49 $72.00 $73.29 $64.39 376,655
2018-01-23 $71.06 $72.24 $70.72 $72.06 $63.31 369,213
2018-01-22 $69.73 $71.00 $69.47 $70.84 $62.24 339,499
2018-01-19 $68.60 $70.10 $68.60 $69.99 $61.49 352,832
2018-01-18 $68.50 $69.17 $67.91 $68.31 $60.01 305,316
2018-01-17 $68.25 $69.42 $68.23 $68.74 $60.39 305,967
2018-01-16 $68.41 $69.56 $67.93 $68.35 $60.05 420,221
2018-01-12 $67.90 $69.21 $67.75 $68.67 $60.33 334,461
2018-01-11 $67.68 $68.17 $67.10 $67.96 $59.71 303,303
2018-01-10 $68.38 $68.42 $67.33 $67.33 $59.15 266,440
2018-01-09 $68.30 $68.96 $67.61 $68.80 $60.44 204,982
2018-01-08 $68.66 $68.73 $68.00 $68.41 $60.10 264,835
2018-01-05 $68.67 $68.84 $67.77 $68.79 $60.44 207,440
2018-01-04 $68.41 $68.77 $68.19 $68.41 $60.10 366,288
2018-01-03 $68.66 $69.25 $68.00 $68.05 $59.79 321,976
2018-01-02 $68.95 $69.12 $67.91 $68.56 $60.23 447,862
2017-12-29 $68.27 $69.10 $68.06 $68.23 $59.94 466,598
2017-12-28 $69.51 $69.65 $68.16 $68.27 $59.98 250,438
2017-12-27 $69.98 $70.15 $69.38 $69.51 $61.07 163,871
2017-12-26 $69.98 $70.17 $69.70 $69.93 $61.44 180,090
2017-12-22 $68.33 $70.27 $68.25 $69.97 $61.47 530,822
2017-12-21 $68.30 $68.56 $67.60 $67.87 $59.63 184,611
2017-12-20 $68.03 $68.44 $67.17 $68.26 $59.97 323,642
2017-12-19 $68.32 $68.70 $67.73 $67.77 $59.54 291,688
2017-12-18 $67.73 $68.60 $67.43 $68.40 $60.09 290,066
2017-12-15 $66.68 $68.04 $66.68 $67.44 $59.25 588,614
2017-12-14 $67.38 $67.44 $66.35 $66.42 $58.35 340,088
2017-12-13 $67.27 $68.16 $67.10 $67.27 $59.10 301,174
2017-12-12 $67.14 $67.89 $67.14 $67.27 $59.10 251,158
2017-12-11 $67.42 $67.43 $66.83 $67.24 $59.07 420,845
2017-12-08 $65.99 $67.78 $65.64 $67.55 $59.35 425,366
2017-12-07 $66.29 $66.38 $65.45 $65.56 $57.60 505,396
2017-12-06 $66.44 $66.62 $66.23 $66.38 $58.32 176,223
2017-12-05 $66.42 $66.79 $65.84 $66.58 $58.49 371,102
2017-12-04 $66.66 $67.05 $66.39 $66.57 $58.49 478,226
2017-12-01 $67.73 $67.91 $65.29 $66.34 $58.28 404,665
2017-11-30 $68.00 $68.50 $67.40 $67.91 $59.66 453,651
2017-11-29 $67.50 $68.00 $67.10 $67.96 $59.71 269,833
2017-11-28 $66.38 $67.72 $66.19 $67.41 $59.22 474,784
2017-11-27 $66.43 $66.43 $65.58 $66.20 $58.16 351,337
2017-11-24 $66.42 $66.48 $66.17 $66.20 $58.16 162,394
2017-11-22 $65.20 $66.50 $65.20 $66.02 $58.00 458,238
2017-11-21 $64.50 $65.30 $64.50 $65.16 $57.25 673,294
2017-11-20 $63.95 $64.79 $63.64 $64.55 $56.71 380,026
2017-11-17 $63.33 $63.85 $63.25 $63.65 $55.92 417,859
2017-11-16 $63.10 $64.00 $63.10 $63.33 $55.64 342,249
2017-11-15 $62.65 $63.88 $62.64 $62.96 $55.00 424,129
2017-11-14 $63.07 $64.26 $63.02 $63.04 $55.07 413,026
2017-11-13 $62.13 $63.86 $62.13 $63.62 $55.58 322,933
2017-11-10 $61.29 $62.49 $61.29 $62.13 $54.28 507,831
2017-11-09 $61.21 $61.87 $60.82 $61.40 $53.64 397,435
2017-11-08 $60.31 $62.13 $60.15 $61.66 $53.87 445,719
2017-11-07 $60.25 $60.74 $59.91 $60.51 $52.86 342,425
2017-11-06 $60.18 $60.48 $59.79 $60.18 $52.57 444,989
2017-11-03 $60.35 $61.09 $60.10 $60.34 $52.71 454,145
2017-11-02 $62.30 $62.89 $59.31 $60.86 $53.17 943,231
2017-11-01 $64.16 $64.62 $63.07 $63.85 $55.78 587,128
2017-10-31 $62.97 $64.20 $62.80 $63.61 $55.57 420,711
2017-10-30 $62.92 $63.16 $62.52 $63.03 $55.06 305,353
2017-10-27 $63.08 $63.46 $62.33 $63.42 $55.40 322,220
2017-10-26 $62.58 $63.74 $62.31 $63.08 $55.11 366,798
2017-10-25 $63.22 $63.24 $61.43 $62.44 $54.55 500,380
2017-10-24 $63.21 $63.40 $62.91 $63.17 $55.18 309,568
2017-10-23 $63.41 $63.87 $63.12 $63.12 $55.14 317,858
2017-10-20 $63.87 $63.87 $63.07 $63.16 $55.18 326,947
2017-10-19 $63.59 $63.85 $63.11 $63.72 $55.67 297,139
2017-10-18 $63.92 $64.18 $63.50 $63.89 $55.81 393,408
2017-10-17 $63.99 $64.30 $63.38 $63.60 $55.56 395,804
2017-10-16 $63.87 $64.80 $63.34 $63.96 $55.87 352,000
2017-10-13 $64.40 $64.40 $63.29 $63.87 $55.80 610,324
2017-10-12 $62.66 $64.61 $62.52 $64.28 $56.15 579,664
2017-10-11 $63.43 $63.47 $62.34 $62.80 $54.86 580,219
2017-10-10 $62.51 $64.43 $62.51 $63.17 $55.18 657,087
2017-10-09 $62.74 $63.30 $62.20 $62.37 $54.49 474,308
2017-10-06 $61.74 $62.88 $61.56 $62.74 $54.81 287,516
2017-10-05 $61.01 $62.19 $60.86 $61.91 $54.08 288,207
2017-10-04 $60.73 $61.20 $60.42 $60.80 $53.11 425,373
2017-10-03 $60.40 $60.86 $60.13 $60.70 $53.03 354,225
2017-10-02 $61.53 $61.65 $59.99 $60.39 $52.76 452,813
2017-09-29 $61.75 $61.88 $61.31 $61.48 $53.71 281,080
2017-09-28 $61.67 $61.98 $60.99 $61.74 $53.94 309,741
2017-09-27 $61.04 $62.06 $60.23 $61.64 $53.85 599,858
2017-09-26 $60.90 $61.24 $60.55 $60.92 $53.22 274,583
2017-09-25 $61.39 $61.77 $60.60 $60.78 $53.10 349,992
2017-09-22 $61.18 $61.80 $61.10 $61.46 $53.69 166,370
2017-09-21 $61.67 $61.70 $61.00 $61.10 $53.38 246,617
2017-09-20 $62.19 $62.39 $61.54 $61.75 $53.94 256,343
2017-09-19 $61.54 $62.41 $61.43 $62.19 $54.33 319,074
2017-09-18 $62.07 $62.47 $61.15 $61.54 $53.76 459,132
2017-09-15 $61.47 $62.25 $61.29 $62.01 $54.17 603,617
2017-09-14 $61.92 $62.55 $61.51 $61.65 $53.86 591,952
2017-09-13 $62.38 $62.60 $61.75 $61.77 $53.96 564,329
2017-09-12 $62.31 $62.69 $62.09 $62.60 $54.69 352,167
2017-09-11 $62.28 $62.98 $61.92 $62.27 $54.40 552,487
2017-09-08 $62.48 $62.79 $61.66 $61.89 $54.07 490,546
2017-09-07 $62.87 $62.87 $61.74 $62.50 $54.60 375,066
2017-09-06 $61.99 $62.93 $61.75 $62.66 $54.74 1,050,191
2017-09-05 $61.61 $62.24 $61.38 $62.01 $54.17 467,904
2017-09-01 $61.05 $61.94 $60.59 $61.82 $54.01 476,684
2017-08-31 $61.00 $61.15 $60.59 $60.83 $53.14 510,944
2017-08-30 $60.00 $60.95 $59.83 $60.94 $53.24 412,713
2017-08-29 $59.46 $59.99 $59.39 $59.74 $52.19 387,319
2017-08-28 $59.60 $59.95 $59.30 $59.76 $52.21 327,287
2017-08-25 $59.33 $59.84 $58.94 $59.25 $51.76 384,806
2017-08-24 $59.40 $59.40 $58.76 $59.18 $51.70 587,848
2017-08-23 $58.81 $59.50 $58.24 $59.23 $51.74 825,486
2017-08-22 $57.38 $59.53 $56.81 $59.17 $51.38 1,567,525
2017-08-21 $55.79 $57.77 $55.37 $57.41 $49.85 2,275,055
2017-08-18 $53.79 $55.55 $53.77 $55.48 $48.17 968,210
2017-08-17 $55.50 $55.70 $53.76 $53.78 $46.70 577,879
2017-08-16 $54.13 $55.93 $54.13 $55.51 $48.20 1,445,118
2017-08-15 $55.56 $56.00 $53.50 $53.70 $46.63 2,297,334
2017-08-14 $60.83 $61.23 $54.68 $56.01 $48.63 2,902,078
2017-08-11 $60.26 $61.26 $60.00 $60.52 $52.55 568,582
2017-08-10 $61.55 $61.80 $60.09 $60.52 $52.55 778,290
2017-08-09 $62.11 $62.42 $61.00 $62.15 $53.97 536,483
2017-08-08 $61.57 $63.30 $61.13 $62.72 $54.46 698,583
2017-08-07 $60.49 $61.81 $60.26 $61.66 $53.54 514,435
2017-08-04 $61.55 $61.55 $60.31 $60.59 $52.61 446,319
2017-08-03 $63.20 $64.99 $60.86 $61.32 $53.25 833,353
2017-08-02 $62.90 $63.00 $60.28 $62.12 $53.94 989,122
2017-08-01 $63.67 $63.77 $62.98 $63.12 $54.81 621,072
2017-07-31 $63.74 $63.90 $63.01 $63.36 $55.02 262,014
2017-07-28 $63.12 $63.96 $62.91 $63.67 $55.29 308,596
2017-07-27 $63.92 $63.92 $62.66 $63.37 $55.03 297,337
2017-07-26 $65.62 $65.65 $63.07 $63.81 $55.41 629,830
2017-07-25 $65.00 $65.85 $64.71 $65.62 $56.98 551,632
2017-07-24 $64.00 $64.74 $63.84 $64.70 $56.18 333,050
2017-07-21 $63.78 $64.43 $63.70 $64.10 $55.66 541,206
2017-07-20 $63.94 $64.70 $63.58 $64.24 $55.78 321,163
2017-07-19 $63.20 $63.71 $63.14 $63.57 $55.20 293,347
2017-07-18 $63.00 $63.11 $62.10 $63.11 $54.80 378,445
2017-07-17 $62.85 $63.26 $62.58 $62.99 $54.70 306,434
2017-07-14 $62.70 $63.18 $62.70 $63.06 $54.76 236,000
2017-07-13 $62.93 $63.50 $62.62 $62.77 $54.50 557,096
2017-07-12 $63.28 $64.23 $62.80 $62.84 $54.56 436,913
2017-07-11 $62.31 $63.37 $62.17 $62.90 $54.62 624,893
2017-07-10 $62.16 $63.00 $62.16 $62.67 $54.42 423,822
2017-07-07 $62.24 $62.65 $61.74 $62.15 $53.97 351,758
2017-07-06 $62.70 $62.81 $61.82 $61.90 $53.75 558,251
2017-07-05 $62.68 $63.13 $62.52 $62.95 $54.66 359,847
2017-07-03 $63.00 $63.70 $62.72 $62.75 $54.49 197,592
2017-06-30 $63.07 $63.31 $62.25 $62.84 $54.56 446,533
2017-06-29 $62.91 $63.26 $62.34 $63.06 $54.76 544,355
2017-06-28 $63.28 $63.85 $62.89 $62.91 $54.63 481,280
2017-06-27 $63.54 $63.86 $62.82 $62.84 $54.56 359,017
2017-06-26 $63.86 $64.31 $63.22 $63.77 $55.37 502,020
2017-06-23 $62.51 $65.00 $62.49 $63.82 $55.42 1,225,262
2017-06-22 $60.70 $62.83 $60.52 $62.59 $54.35 972,983
2017-06-21 $59.29 $60.54 $59.08 $60.49 $52.52 841,369
2017-06-20 $59.18 $59.68 $58.99 $59.07 $51.29 376,548
2017-06-19 $58.48 $59.60 $58.27 $59.40 $51.58 721,073
2017-06-16 $58.41 $58.52 $57.72 $58.48 $50.78 698,702
2017-06-15 $58.43 $58.71 $57.36 $58.65 $50.93 557,555
2017-06-14 $58.77 $59.13 $57.75 $58.78 $51.04 661,519
2017-06-13 $58.25 $59.20 $58.13 $59.18 $51.39 533,698
2017-06-12 $58.04 $58.87 $57.98 $58.56 $50.85 425,974
2017-06-09 $57.70 $58.50 $57.35 $58.39 $50.70 659,567
2017-06-08 $57.78 $57.88 $57.13 $57.51 $49.94 405,927
2017-06-07 $57.32 $57.89 $57.00 $57.81 $50.20 487,847
2017-06-06 $56.20 $57.40 $55.92 $57.32 $49.77 500,041
2017-06-05 $56.24 $56.65 $56.12 $56.40 $48.97 364,125
2017-06-02 $56.33 $56.86 $56.22 $56.66 $49.20 395,854
2017-06-01 $54.90 $56.51 $54.73 $56.42 $48.99 688,737
2017-05-31 $54.52 $55.11 $54.36 $54.88 $47.65 577,058
2017-05-30 $54.67 $54.85 $54.13 $54.54 $47.36 302,964
2017-05-26 $54.93 $55.19 $54.56 $54.89 $47.66 352,994
2017-05-25 $55.64 $55.86 $54.91 $54.91 $47.68 335,557
2017-05-24 $55.24 $55.70 $54.77 $55.20 $47.93 330,885
2017-05-23 $55.91 $55.95 $54.70 $55.19 $47.61 572,957
2017-05-22 $55.98 $56.49 $55.50 $55.59 $47.96 575,468
2017-05-19 $55.75 $56.54 $55.21 $55.90 $48.22 407,478
2017-05-18 $56.50 $56.95 $55.10 $55.55 $47.92 555,351
2017-05-17 $57.40 $58.25 $56.31 $56.32 $48.59 581,003
2017-05-16 $57.80 $58.07 $57.43 $57.96 $50.00 254,345
2017-05-15 $57.93 $58.26 $57.59 $57.88 $49.93 420,169
2017-05-12 $58.42 $58.71 $57.47 $57.70 $49.78 414,031
2017-05-11 $58.87 $58.87 $58.04 $58.41 $50.39 513,096
2017-05-10 $57.05 $59.35 $57.01 $59.10 $50.98 884,725
2017-05-09 $56.52 $57.07 $56.04 $57.05 $49.22 438,088
2017-05-08 $54.71 $56.98 $54.71 $56.57 $48.80 1,015,303
2017-05-05 $54.33 $55.99 $54.18 $55.33 $47.73 1,229,662
2017-05-04 $55.33 $56.30 $52.88 $54.32 $46.86 1,613,142
2017-05-03 $55.94 $56.32 $55.20 $55.63 $47.99 779,564
2017-05-02 $55.91 $56.46 $55.54 $55.72 $48.07 463,388
2017-05-01 $55.73 $56.00 $55.10 $55.91 $48.23 524,186
2017-04-28 $55.12 $55.37 $54.67 $55.23 $47.65 1,112,740
2017-04-27 $55.19 $55.47 $54.42 $55.10 $47.53 600,832
2017-04-26 $57.01 $57.11 $55.04 $55.19 $47.61 851,425
2017-04-25 $55.93 $57.24 $55.93 $57.11 $49.27 510,058
2017-04-24 $55.98 $56.49 $55.44 $55.92 $48.24 1,277,787
2017-04-21 $55.39 $55.78 $55.10 $55.38 $47.78 440,405
2017-04-20 $55.03 $55.50 $54.91 $55.36 $47.76 331,433
2017-04-19 $55.31 $55.46 $55.00 $55.00 $47.45 444,667
2017-04-18 $55.00 $55.44 $54.73 $55.23 $47.65 329,030
2017-04-17 $54.06 $55.13 $54.01 $55.11 $47.54 307,094
2017-04-13 $54.26 $54.53 $53.86 $54.01 $46.59 378,458
2017-04-12 $53.80 $54.13 $53.56 $54.13 $46.70 421,741
2017-04-11 $53.67 $53.99 $53.29 $53.83 $46.44 783,113
2017-04-10 $53.90 $54.41 $53.60 $53.75 $46.37 457,098
2017-04-07 $53.95 $54.16 $53.60 $53.85 $46.46 822,027
2017-04-06 $54.13 $54.44 $53.70 $54.11 $46.68 471,718
2017-04-05 $54.07 $54.99 $53.95 $54.09 $46.66 837,362
2017-04-04 $55.05 $55.20 $53.76 $54.08 $46.65 799,486
2017-04-03 $55.93 $56.26 $54.56 $54.93 $47.39 987,635
2017-03-31 $55.19 $55.86 $54.79 $55.54 $47.91 757,614
2017-03-30 $54.65 $55.66 $54.64 $55.32 $47.72 731,256
2017-03-29 $54.80 $55.00 $54.00 $54.71 $47.20 613,618
2017-03-28 $54.17 $54.96 $53.97 $54.73 $47.21 479,926
2017-03-27 $53.50 $54.66 $53.35 $54.23 $46.78 909,022
2017-03-24 $54.43 $54.67 $53.71 $54.03 $46.61 656,367
2017-03-23 $53.58 $54.83 $53.04 $54.19 $46.75 1,460,672
2017-03-22 $52.58 $53.78 $52.19 $53.58 $46.22 853,117
2017-03-21 $53.52 $54.09 $52.56 $52.67 $45.44 900,857
2017-03-20 $52.46 $53.33 $52.36 $53.32 $46.00 739,368
2017-03-17 $52.32 $53.53 $52.21 $52.46 $45.26 2,418,245
2017-03-16 $51.65 $52.43 $51.60 $52.33 $45.14 892,930
2017-03-15 $50.41 $51.99 $50.39 $51.82 $44.70 1,103,351
2017-03-14 $50.50 $50.75 $50.00 $50.42 $43.50 791,920
2017-03-13 $49.25 $50.55 $49.23 $50.51 $43.57 1,078,949
2017-03-10 $49.74 $50.04 $48.72 $49.13 $42.38 1,091,097
2017-03-09 $50.14 $50.31 $49.25 $49.57 $42.76 875,254
2017-03-08 $50.00 $50.65 $50.00 $50.31 $43.40 824,393
2017-03-07 $50.22 $50.65 $50.06 $50.22 $43.32 849,952
2017-03-06 $50.35 $50.56 $50.00 $50.37 $43.45 958,547
2017-03-03 $50.03 $51.00 $49.62 $50.68 $43.72 1,352,585
2017-03-02 $49.69 $50.86 $49.44 $50.00 $43.13 1,978,478
2017-03-01 $49.82 $50.42 $49.26 $49.69 $42.87 9,442,940
2017-02-28 $50.16 $51.00 $49.42 $49.54 $42.74 2,355,110
2017-02-27 $49.70 $50.64 $49.43 $50.07 $43.19 1,556,083
2017-02-24 $48.37 $50.93 $48.12 $49.70 $42.88 3,318,242
2017-02-23 $48.11 $48.37 $47.10 $47.22 $40.74 644,346
2017-02-22 $48.00 $49.20 $48.00 $48.09 $41.17 817,798
2017-02-21 $48.60 $48.96 $47.98 $48.08 $41.16 1,116,127
2017-02-17 $52.20 $52.62 $47.68 $48.23 $41.29 4,026,278
2017-02-16 $55.00 $55.22 $54.18 $55.14 $47.21 1,053,001
2017-02-15 $54.52 $55.00 $54.24 $55.00 $47.09 488,180
2017-02-14 $53.46 $54.58 $53.20 $54.43 $46.60 614,201
2017-02-13 $53.65 $53.70 $53.30 $53.49 $45.80 494,419
2017-02-10 $53.05 $53.60 $52.38 $53.33 $45.66 477,997
2017-02-09 $52.51 $53.25 $52.38 $53.01 $45.39 302,000
2017-02-08 $52.26 $52.48 $51.83 $52.39 $44.85 370,849
2017-02-07 $52.57 $53.18 $52.39 $52.57 $45.01 331,539
2017-02-06 $52.16 $53.29 $52.03 $52.51 $44.96 496,795
2017-02-03 $51.89 $52.47 $51.82 $52.14 $44.64 207,781
2017-02-02 $51.90 $52.58 $51.51 $51.89 $44.43 351,472
2017-02-01 $52.30 $52.30 $51.08 $51.94 $44.47 268,321
2017-01-31 $51.54 $51.90 $50.60 $51.88 $44.42 246,892
2017-01-30 $51.59 $51.67 $50.35 $51.61 $44.19 265,978
2017-01-27 $51.89 $51.89 $51.32 $51.79 $44.34 197,156
2017-01-26 $52.02 $52.42 $51.55 $51.80 $44.35 288,653
2017-01-25 $51.86 $52.28 $51.84 $52.21 $44.70 293,743
2017-01-24 $51.09 $51.80 $50.78 $51.71 $44.27 408,047
2017-01-23 $51.30 $51.56 $50.60 $50.98 $43.65 445,162
2017-01-20 $50.96 $52.00 $50.67 $51.36 $43.97 394,825
2017-01-19 $51.62 $51.62 $50.65 $50.88 $43.56 261,861
2017-01-18 $52.09 $52.46 $51.31 $51.60 $44.18 346,014
2017-01-17 $51.35 $52.54 $50.83 $51.95 $44.48 364,032
2017-01-13 $50.50 $52.25 $50.49 $51.35 $43.96 499,134
2017-01-12 $49.63 $50.46 $49.03 $50.43 $43.18 386,193
2017-01-11 $49.09 $49.76 $48.79 $49.64 $42.50 343,656
2017-01-10 $49.11 $49.29 $48.75 $48.88 $41.85 397,698
2017-01-09 $49.78 $49.88 $49.02 $49.08 $42.02 383,177
2017-01-06 $48.90 $50.24 $48.51 $49.87 $42.70 567,906
2017-01-05 $49.59 $49.59 $48.45 $48.71 $41.70 515,012
2017-01-04 $49.02 $49.82 $48.83 $49.57 $42.44 607,119
2017-01-03 $48.03 $48.92 $47.59 $48.77 $41.75 466,951
2016-12-30 $48.51 $48.59 $47.63 $47.78 $40.91 324,988
2016-12-29 $48.57 $48.91 $48.11 $48.48 $41.51 245,846
2016-12-28 $49.29 $49.31 $48.43 $48.46 $41.49 219,185
2016-12-27 $48.66 $49.95 $48.66 $49.29 $42.20 253,586
2016-12-23 $48.72 $49.22 $48.44 $48.65 $41.65 289,792
2016-12-22 $50.25 $50.55 $48.45 $48.64 $41.64 629,230
2016-12-21 $50.03 $50.68 $49.76 $50.21 $42.99 524,422
2016-12-20 $50.04 $50.66 $50.01 $50.13 $42.92 538,685
2016-12-19 $50.62 $50.62 $49.90 $50.29 $43.06 762,664
2016-12-16 $50.40 $50.70 $50.01 $50.27 $43.04 1,523,534
2016-12-15 $49.62 $50.58 $49.45 $50.40 $43.15 671,683
2016-12-14 $50.09 $50.61 $49.57 $49.68 $42.53 617,709
2016-12-13 $50.00 $50.86 $49.86 $50.14 $42.93 918,491
2016-12-12 $49.82 $50.42 $48.99 $49.57 $42.44 800,657
2016-12-09 $49.42 $50.67 $48.96 $50.45 $43.19 1,107,276
2016-12-08 $47.49 $49.66 $46.76 $49.32 $42.23 1,794,566
2016-12-07 $50.65 $50.65 $46.35 $47.85 $40.97 2,407,551
2016-12-06 $51.56 $51.81 $50.76 $51.56 $44.14 740,408
2016-12-05 $50.76 $51.79 $50.47 $51.51 $44.10 975,081
2016-12-02 $50.00 $50.99 $49.74 $50.52 $43.25 774,042
2016-12-01 $52.36 $52.36 $49.98 $50.23 $43.00 787,515
2016-11-30 $53.71 $54.00 $52.15 $52.18 $44.67 580,532
2016-11-29 $53.19 $53.87 $52.80 $53.60 $45.89 515,198
2016-11-28 $53.82 $53.86 $52.79 $53.17 $45.52 1,043,364
2016-11-25 $53.92 $53.97 $53.30 $53.93 $46.17 283,417
2016-11-23 $54.10 $54.35 $53.45 $53.72 $45.99 826,188
2016-11-22 $55.06 $55.08 $54.02 $54.46 $46.63 904,747
2016-11-21 $53.83 $54.99 $53.67 $54.74 $46.87 914,152
2016-11-18 $54.05 $54.20 $53.31 $53.67 $45.95 468,674
2016-11-17 $54.79 $54.93 $53.75 $54.00 $46.23 635,892
2016-11-16 $53.27 $54.60 $52.75 $54.36 $46.54 907,274
2016-11-15 $52.55 $54.22 $52.55 $53.81 $45.77 784,516
2016-11-14 $52.79 $52.79 $51.96 $52.56 $44.71 750,773
2016-11-11 $52.32 $52.62 $51.41 $52.60 $44.74 1,106,384
2016-11-10 $54.50 $54.50 $52.33 $52.39 $44.56 1,094,232
2016-11-09 $52.62 $55.39 $52.40 $54.10 $46.02 985,576
2016-11-08 $54.20 $54.37 $53.38 $53.93 $45.87 982,845
2016-11-07 $54.44 $55.04 $53.67 $54.20 $46.10 1,296,910
2016-11-04 $56.34 $56.35 $53.00 $53.61 $45.60 2,247,932
2016-11-03 $58.50 $59.26 $58.48 $59.00 $50.19 946,269
2016-11-02 $59.67 $59.67 $58.41 $58.74 $49.96 1,096,924
2016-11-01 $61.65 $61.73 $59.85 $59.98 $51.02 1,074,583
2016-10-31 $62.42 $62.66 $61.57 $61.65 $52.44 574,991
2016-10-28 $61.81 $62.61 $61.79 $62.41 $53.09 858,604
2016-10-27 $61.80 $62.35 $61.51 $61.86 $52.62 553,074
2016-10-26 $61.56 $61.88 $61.11 $61.51 $52.32 611,422
2016-10-25 $62.35 $62.62 $61.81 $61.91 $52.66 654,277
2016-10-24 $63.71 $63.71 $62.17 $62.40 $53.08 667,760
2016-10-21 $63.73 $63.95 $63.13 $63.25 $53.80 695,743
2016-10-20 $64.00 $64.37 $63.95 $63.95 $54.40 537,336
2016-10-19 $64.07 $64.22 $63.53 $64.08 $54.51 747,445
2016-10-18 $64.63 $64.63 $63.55 $63.72 $54.20 534,233
2016-10-17 $64.07 $64.30 $63.50 $63.95 $54.40 427,307
2016-10-14 $64.86 $64.95 $64.15 $64.30 $54.69 503,081
2016-10-13 $64.10 $65.10 $64.10 $64.63 $54.97 337,895
2016-10-12 $65.09 $65.30 $64.64 $65.17 $55.43 249,792
2016-10-11 $65.26 $65.98 $64.69 $64.88 $55.19 579,652
2016-10-10 $64.78 $65.63 $64.65 $65.54 $55.75 344,036
2016-10-07 $65.45 $65.48 $64.08 $64.66 $55.00 720,444
2016-10-06 $65.11 $65.80 $65.03 $65.48 $55.70 560,106
2016-10-05 $65.79 $66.00 $65.58 $65.72 $55.90 2,369,649
2016-10-04 $65.50 $66.04 $65.50 $65.68 $55.87 1,065,812
2016-10-03 $64.70 $65.99 $64.56 $65.89 $56.05 828,345
2016-09-30 $63.33 $65.15 $63.31 $64.78 $55.10 780,566
2016-09-29 $63.61 $64.17 $63.23 $63.30 $53.84 630,586
2016-09-28 $63.09 $64.03 $63.09 $63.92 $54.37 568,374
2016-09-27 $62.64 $63.63 $62.18 $63.53 $54.04 521,004
2016-09-26 $62.62 $63.47 $62.58 $63.08 $53.66 589,054
2016-09-23 $63.63 $63.83 $62.55 $63.12 $53.69 981,261
2016-09-22 $62.48 $64.48 $62.35 $63.94 $54.39 1,455,144
2016-09-21 $60.15 $62.48 $59.90 $62.28 $52.98 1,337,247
2016-09-20 $58.96 $59.32 $58.10 $58.88 $50.08 445,758
2016-09-19 $57.63 $60.50 $57.55 $59.67 $50.76 658,998
2016-09-16 $57.58 $57.68 $57.03 $57.51 $48.92 917,167
2016-09-15 $57.78 $58.10 $57.19 $57.75 $49.12 468,444
2016-09-14 $57.47 $58.22 $57.05 $57.76 $49.13 647,427
2016-09-13 $58.80 $58.80 $56.56 $57.04 $48.52 855,860
2016-09-12 $58.88 $59.56 $57.92 $59.33 $50.47 838,946
2016-09-09 $59.11 $59.92 $58.35 $58.44 $49.71 505,968
2016-09-08 $60.06 $60.12 $59.07 $59.93 $50.98 650,870
2016-09-07 $59.15 $60.30 $58.92 $60.28 $51.27 580,806
2016-09-06 $58.85 $59.44 $58.57 $59.39 $50.52 464,884
2016-09-02 $58.39 $58.97 $58.09 $58.92 $50.12 388,089
2016-09-01 $58.43 $58.57 $57.75 $58.39 $49.67 417,217
2016-08-31 $58.13 $58.32 $57.55 $57.88 $49.23 804,271
2016-08-30 $59.50 $59.50 $57.88 $58.16 $49.47 558,825
2016-08-29 $57.82 $59.70 $57.75 $59.70 $50.78 667,581
2016-08-26 $58.63 $58.74 $57.49 $58.38 $49.66 518,858
2016-08-25 $58.45 $59.09 $58.30 $58.89 $50.09 575,423
2016-08-24 $58.59 $58.85 $58.28 $58.69 $49.92 450,531
2016-08-23 $57.50 $59.46 $57.50 $59.30 $50.14 565,478
2016-08-22 $58.20 $58.77 $57.61 $58.35 $49.33 398,670
2016-08-19 $58.75 $59.04 $58.22 $58.25 $49.25 637,779
2016-08-18 $58.50 $58.95 $58.06 $58.95 $49.84 441,794
2016-08-17 $58.64 $58.97 $58.15 $58.84 $49.75 526,645
2016-08-16 $58.66 $58.83 $58.20 $58.47 $49.44 377,506
2016-08-15 $58.17 $58.90 $58.04 $58.64 $49.58 345,349
2016-08-12 $58.26 $58.49 $57.79 $58.18 $49.19 548,868
2016-08-11 $57.91 $58.72 $57.30 $58.23 $49.23 445,634
2016-08-10 $58.93 $58.95 $56.89 $57.76 $48.84 745,345
2016-08-09 $58.82 $59.19 $58.69 $58.80 $49.71 760,514
2016-08-08 $59.87 $59.87 $56.77 $58.83 $49.74 1,002,632
2016-08-05 $55.03 $60.87 $55.03 $59.50 $50.31 2,832,367
2016-08-04 $53.28 $53.74 $53.16 $53.63 $45.34 744,982
2016-08-03 $52.73 $53.55 $52.26 $53.05 $44.85 896,408
2016-08-02 $52.90 $52.90 $52.10 $52.65 $44.52 612,286
2016-08-01 $53.43 $53.43 $52.09 $52.66 $44.52 583,753
2016-07-29 $51.98 $53.75 $51.98 $53.40 $45.15 867,646
2016-07-28 $52.18 $52.76 $52.08 $52.16 $44.10 395,963
2016-07-27 $52.50 $52.83 $52.27 $52.56 $44.44 395,400
2016-07-26 $52.00 $52.78 $51.96 $52.38 $44.29 533,177
2016-07-25 $51.52 $51.99 $51.25 $51.96 $43.93 375,629
2016-07-22 $50.95 $51.50 $50.79 $51.38 $43.44 280,046
2016-07-21 $51.38 $51.46 $50.81 $50.98 $43.10 519,443
2016-07-20 $51.50 $51.50 $50.76 $51.31 $43.38 592,142
2016-07-19 $50.88 $51.39 $50.64 $51.10 $43.20 375,281
2016-07-18 $51.24 $51.40 $50.35 $51.25 $43.33 478,697
2016-07-15 $50.86 $52.45 $50.64 $51.10 $43.20 1,057,868
2016-07-14 $50.00 $50.23 $49.33 $49.91 $42.20 368,567
2016-07-13 $50.07 $50.48 $49.70 $49.76 $42.07 356,565
2016-07-12 $48.89 $50.14 $48.60 $50.00 $42.27 966,065
2016-07-11 $48.05 $48.87 $47.87 $48.57 $41.07 726,194
2016-07-08 $45.00 $48.17 $45.00 $47.71 $40.34 682,729
2016-07-07 $46.69 $47.43 $46.44 $46.80 $39.57 628,474
2016-07-06 $45.12 $46.82 $45.00 $46.55 $39.36 1,682,117
2016-07-05 $46.90 $46.90 $44.95 $45.17 $38.19 934,396
2016-07-01 $46.29 $47.36 $46.13 $47.18 $39.89 611,226
2016-06-30 $44.33 $46.22 $44.04 $46.19 $39.05 756,260
2016-06-29 $43.75 $44.31 $43.47 $44.01 $37.21 1,794,952
2016-06-28 $43.43 $43.64 $43.01 $43.20 $36.53 884,416
2016-06-27 $44.50 $44.67 $42.97 $42.98 $36.34 698,801
2016-06-24 $45.52 $46.61 $44.88 $45.14 $38.17 1,325,022
2016-06-23 $46.65 $47.65 $46.12 $47.54 $40.19 561,549
2016-06-22 $45.99 $46.71 $45.28 $46.39 $39.22 895,857
2016-06-21 $45.17 $45.81 $45.03 $45.73 $38.66 459,199
2016-06-20 $44.60 $45.79 $44.25 $45.24 $38.25 686,053
2016-06-17 $44.90 $45.74 $44.02 $44.11 $37.29 1,130,545
2016-06-16 $41.43 $46.00 $41.28 $44.90 $37.96 2,988,194
2016-06-15 $40.24 $41.04 $40.01 $40.69 $34.40 591,409
2016-06-14 $40.00 $40.61 $39.36 $40.12 $33.92 493,912
2016-06-13 $41.02 $41.06 $40.00 $40.11 $33.91 488,103
2016-06-10 $41.56 $41.56 $41.02 $41.37 $34.98 283,415
2016-06-09 $41.56 $41.97 $41.28 $41.85 $35.38 204,037
2016-06-08 $41.88 $42.00 $41.65 $41.68 $35.24 219,048
2016-06-07 $41.44 $41.92 $41.44 $41.77 $35.32 389,784
2016-06-06 $41.33 $41.99 $41.00 $41.65 $35.21 422,731
2016-06-03 $40.99 $41.28 $40.54 $41.26 $34.89 413,616
2016-06-02 $39.70 $41.49 $39.70 $41.35 $34.96 738,822
2016-06-01 $39.33 $39.99 $38.81 $39.97 $33.79 421,997
2016-05-31 $39.53 $40.22 $39.37 $39.45 $33.35 546,213
2016-05-27 $39.31 $39.62 $38.92 $39.59 $33.47 369,763
2016-05-26 $39.54 $39.95 $39.31 $39.39 $33.30 351,579
2016-05-25 $39.05 $39.65 $39.05 $39.33 $33.25 393,605
2016-05-24 $38.92 $40.00 $38.81 $39.31 $32.94 658,376
2016-05-23 $38.95 $39.15 $38.34 $38.59 $32.34 464,818
2016-05-20 $38.29 $39.11 $38.19 $38.92 $32.61 374,955
2016-05-19 $38.56 $39.30 $37.82 $38.13 $31.95 657,206
2016-05-18 $38.82 $39.14 $38.29 $38.69 $32.42 520,544
2016-05-17 $38.40 $39.25 $38.12 $38.62 $32.36 921,326
2016-05-16 $38.15 $38.81 $38.07 $38.39 $32.17 992,433
2016-05-13 $39.48 $39.94 $38.00 $38.18 $31.99 774,667
2016-05-12 $38.75 $40.15 $38.75 $39.80 $33.35 1,360,689
2016-05-11 $38.48 $39.00 $38.21 $38.70 $32.43 575,390
2016-05-10 $37.60 $38.90 $37.33 $38.86 $32.56 893,699
2016-05-09 $38.60 $38.60 $37.28 $37.35 $31.30 496,897
2016-05-06 $37.66 $38.21 $37.33 $38.21 $32.02 517,312
2016-05-05 $37.26 $37.99 $37.09 $37.33 $31.28 457,577
2016-05-04 $37.50 $38.00 $37.09 $37.11 $31.10 1,038,438
2016-05-03 $39.24 $39.46 $37.52 $37.63 $31.53 685,291
2016-05-02 $40.73 $40.75 $39.03 $39.40 $33.01 1,255,020
2016-04-29 $40.32 $41.96 $39.83 $40.77 $34.16 1,929,041
2016-04-28 $39.54 $40.35 $39.17 $39.34 $32.96 1,069,396
2016-04-27 $38.40 $39.53 $38.37 $39.50 $33.10 1,346,464
2016-04-26 $38.26 $38.52 $37.72 $38.35 $32.13 952,583
2016-04-25 $38.50 $38.72 $38.06 $38.26 $32.06 605,227
2016-04-22 $38.45 $39.26 $38.01 $38.72 $32.44 880,903
2016-04-21 $39.96 $40.10 $38.22 $38.45 $32.22 1,032,535
2016-04-20 $40.28 $40.48 $39.87 $39.93 $33.46 631,737
2016-04-19 $40.56 $40.74 $40.11 $40.30 $33.77 496,034
2016-04-18 $40.16 $40.23 $39.58 $40.19 $33.68 356,480
2016-04-15 $39.77 $40.48 $39.74 $40.18 $33.67 498,099
2016-04-14 $39.36 $42.47 $39.02 $39.77 $33.32 1,585,867
2016-04-13 $39.74 $39.86 $39.00 $39.21 $32.86 688,655
2016-04-12 $38.65 $39.87 $38.65 $39.57 $33.16 1,027,042
2016-04-11 $38.70 $39.35 $38.50 $38.73 $32.45 603,564
2016-04-08 $38.50 $38.93 $37.91 $38.31 $32.10 379,764
2016-04-07 $37.74 $38.49 $37.64 $38.46 $32.23 551,849
2016-04-06 $37.55 $38.12 $37.10 $38.10 $31.93 440,581
2016-04-05 $37.13 $37.95 $37.01 $37.50 $31.42 1,388,192
2016-04-04 $38.70 $38.84 $36.78 $37.01 $31.01 1,245,525
2016-04-01 $38.00 $39.10 $37.65 $38.89 $32.59 1,088,324
2016-03-31 $38.50 $38.62 $37.81 $38.25 $32.05 758,267
2016-03-30 $38.25 $38.90 $38.14 $38.50 $32.26 738,423
2016-03-29 $37.30 $38.29 $36.75 $38.18 $31.99 817,713
2016-03-28 $37.04 $37.49 $36.63 $37.39 $31.33 434,815
2016-03-24 $37.24 $37.47 $36.10 $36.82 $30.85 637,523
2016-03-23 $37.64 $38.12 $37.36 $37.47 $31.40 1,012,108
2016-03-22 $37.35 $38.00 $37.12 $37.76 $31.64 673,616
2016-03-21 $36.75 $38.09 $36.57 $37.56 $31.47 1,721,437
2016-03-18 $37.00 $37.14 $36.52 $36.75 $30.79 6,000,430
2016-03-17 $36.86 $37.31 $36.66 $37.00 $31.00 1,195,467
2016-03-16 $36.76 $37.14 $36.03 $36.75 $30.79 1,561,864
2016-03-15 $36.40 $37.60 $35.92 $36.74 $30.79 1,322,565
2016-03-14 $35.54 $38.00 $35.54 $36.29 $30.41 1,812,172
2016-03-11 $34.80 $36.19 $34.66 $35.23 $29.52 1,828,160
2016-03-10 $33.73 $34.16 $33.26 $33.98 $28.47 787,261
2016-03-09 $33.67 $34.24 $33.22 $33.74 $28.27 707,065
2016-03-08 $34.23 $34.52 $33.20 $33.48 $28.05 831,150
2016-03-07 $32.74 $34.66 $32.70 $34.41 $28.83 1,176,022
2016-03-04 $32.13 $34.90 $32.13 $32.83 $27.51 2,621,714
2016-03-03 $30.50 $32.59 $30.11 $32.31 $27.07 1,305,140
2016-03-02 $31.28 $31.55 $30.06 $30.63 $25.67 1,456,086
2016-03-01 $30.64 $31.69 $30.23 $31.28 $26.21 949,059
2016-02-29 $30.86 $31.16 $30.07 $30.49 $25.55 946,741
2016-02-26 $30.44 $31.71 $30.38 $30.86 $25.86 1,602,309
2016-02-25 $29.42 $30.50 $29.11 $30.19 $25.30 2,024,260
2016-02-24 $28.45 $29.62 $27.74 $29.48 $24.70 1,036,601
2016-02-23 $28.64 $29.77 $28.56 $28.98 $23.99 1,112,306
2016-02-22 $28.42 $28.91 $28.27 $28.71 $23.77 1,320,083
2016-02-19 $28.40 $28.75 $27.94 $28.13 $23.29 1,294,611
2016-02-18 $29.36 $29.36 $27.64 $28.61 $23.69 1,639,189
2016-02-17 $28.80 $29.84 $28.50 $29.36 $24.31 1,704,628
2016-02-16 $29.62 $29.80 $27.63 $28.98 $23.99 1,795,212
2016-02-12 $24.79 $29.94 $23.51 $29.14 $24.13 9,941,985
2016-02-11 $32.29 $32.53 $30.65 $31.21 $25.84 1,940,572
2016-02-10 $33.00 $33.48 $32.53 $32.84 $27.19 1,078,893
2016-02-09 $33.10 $33.64 $32.05 $32.94 $27.27 779,912
2016-02-08 $33.29 $33.55 $32.00 $33.45 $27.70 1,144,246
2016-02-05 $33.39 $34.25 $33.27 $33.72 $27.92 1,225,954
2016-02-04 $31.82 $34.08 $31.71 $33.60 $27.82 1,243,169
2016-02-03 $31.52 $32.05 $30.76 $31.90 $26.41 643,148
2016-02-02 $31.52 $31.89 $31.01 $31.31 $25.92 752,664
2016-02-01 $31.70 $32.44 $31.34 $31.91 $26.42 765,740
2016-01-29 $30.70 $31.78 $30.68 $31.65 $26.20 871,124
2016-01-28 $30.83 $31.27 $30.51 $30.68 $25.40 918,685
2016-01-27 $31.17 $31.33 $29.86 $30.26 $25.05 1,100,772
2016-01-26 $31.00 $31.86 $30.99 $31.25 $25.87 921,848
2016-01-25 $31.57 $31.99 $30.72 $30.87 $25.56 654,185
2016-01-22 $30.50 $32.47 $30.50 $31.78 $26.31 1,357,603
2016-01-21 $31.19 $31.37 $30.18 $30.27 $25.06 1,130,989
2016-01-20 $30.30 $31.43 $29.52 $31.15 $25.79 1,373,816
2016-01-19 $32.03 $32.48 $29.94 $30.65 $25.38 1,233,337
2016-01-15 $31.86 $32.08 $30.54 $31.84 $26.36 1,459,654
2016-01-14 $33.05 $33.54 $32.14 $32.38 $26.81 888,146
2016-01-13 $33.15 $33.75 $32.39 $32.86 $27.21 1,096,581
2016-01-12 $32.87 $33.34 $32.38 $33.14 $27.44 894,155
2016-01-11 $33.26 $33.49 $31.85 $32.30 $26.74 1,111,673
2016-01-08 $34.14 $35.19 $33.07 $33.21 $27.50 866,038
2016-01-07 $34.60 $35.36 $33.99 $33.99 $28.14 1,517,752
2016-01-06 $36.49 $36.72 $35.14 $35.53 $29.42 1,920,657
2016-01-05 $37.61 $37.78 $36.35 $36.84 $30.50 983,289
2016-01-04 $37.49 $38.12 $37.03 $37.78 $31.28 1,196,920
2015-12-31 $38.15 $38.78 $37.80 $37.89 $31.37 855,109
2015-12-30 $38.21 $38.93 $38.03 $38.50 $31.88 442,441
2015-12-29 $37.91 $38.80 $37.70 $38.54 $31.91 561,313
2015-12-28 $38.51 $38.75 $37.36 $37.39 $30.96 908,041
2015-12-24 $38.96 $39.11 $38.32 $38.54 $31.91 419,705
2015-12-23 $38.51 $39.45 $38.28 $39.03 $32.32 696,576
2015-12-22 $38.36 $38.96 $38.02 $38.37 $31.77 674,132
2015-12-21 $37.57 $38.64 $37.46 $38.13 $31.57 702,540
2015-12-18 $37.37 $38.26 $37.21 $37.58 $31.11 1,425,123
2015-12-17 $37.82 $38.55 $37.15 $37.90 $31.38 1,288,402
2015-12-16 $35.55 $37.88 $35.51 $37.78 $31.28 877,079
2015-12-15 $35.54 $36.00 $34.96 $35.50 $29.39 741,782
2015-12-14 $35.28 $35.59 $34.48 $35.45 $29.35 441,827
2015-12-11 $35.44 $35.86 $35.00 $35.30 $29.23 475,119
2015-12-10 $36.71 $37.07 $35.74 $35.87 $29.70 715,335
2015-12-09 $37.35 $37.86 $36.40 $36.66 $30.35 771,956
2015-12-08 $34.50 $37.43 $34.12 $37.21 $30.81 1,326,135
2015-12-07 $34.00 $35.48 $33.89 $34.83 $28.84 1,231,926
2015-12-04 $35.18 $35.56 $33.14 $34.19 $28.31 1,070,817
2015-12-03 $35.82 $36.12 $34.53 $34.78 $28.80 939,725
2015-12-02 $35.05 $36.07 $35.01 $35.66 $29.52 1,120,493
2015-12-01 $35.20 $35.44 $34.88 $35.11 $29.07 80,815
2015-11-30 $35.38 $35.51 $34.74 $34.87 $28.87 235,261
2015-11-27 $35.52 $36.15 $35.25 $35.50 $29.39 674,310
2015-11-25 $35.00 $35.80 $34.74 $35.43 $29.33 627,904
2015-11-24 $34.06 $35.13 $33.90 $35.01 $28.99 719,126
2015-11-23 $34.13 $34.30 $33.52 $34.17 $28.29 745,544
2015-11-20 $33.48 $34.56 $33.31 $33.90 $28.07 720,429
2015-11-19 $32.93 $33.70 $32.61 $33.19 $27.48 898,141
2015-11-18 $31.64 $33.03 $31.51 $32.50 $26.91 1,323,219
2015-11-17 $33.45 $33.51 $31.15 $31.89 $26.12 2,017,182
2015-11-16 $33.02 $33.90 $32.91 $33.41 $27.37 1,124,338
2015-11-13 $33.85 $33.96 $32.78 $33.00 $27.03 983,673
2015-11-12 $34.84 $35.00 $33.76 $33.80 $27.69 1,032,431
2015-11-11 $36.16 $36.37 $34.53 $34.68 $28.41 1,848,282
2015-11-10 $35.62 $36.50 $35.39 $36.20 $29.65 992,580
2015-11-09 $34.58 $35.86 $34.51 $35.64 $29.19 1,199,655
2015-11-06 $38.19 $38.19 $31.37 $34.96 $28.64 6,740,836
2015-11-05 $39.98 $40.30 $36.89 $39.20 $32.11 2,448,866
2015-11-04 $40.53 $41.37 $39.83 $40.29 $33.00 1,423,936
2015-11-03 $39.50 $40.95 $39.24 $40.53 $33.20 1,362,883
2015-11-02 $38.18 $40.21 $38.07 $39.79 $32.59 1,567,379
2015-10-30 $34.76 $39.93 $34.75 $38.21 $31.30 3,984,013
2015-10-29 $36.46 $36.69 $34.61 $34.86 $28.56 1,540,316
2015-10-28 $36.00 $36.97 $35.67 $36.55 $29.94 962,548
2015-10-27 $36.73 $36.80 $35.37 $35.92 $29.42 1,407,879
2015-10-26 $38.50 $38.97 $36.71 $36.81 $30.15 1,466,099
2015-10-23 $39.05 $39.98 $38.51 $38.73 $31.73 744,354
2015-10-22 $37.82 $39.29 $37.81 $38.72 $31.72 694,374
2015-10-21 $37.96 $38.54 $37.46 $37.54 $30.75 558,850
2015-10-20 $37.64 $38.55 $37.50 $37.92 $31.06 643,699
2015-10-19 $37.46 $37.70 $37.03 $37.66 $30.85 508,753
2015-10-16 $36.82 $37.88 $36.60 $37.25 $30.51 777,012
2015-10-15 $36.75 $37.20 $36.10 $36.73 $30.09 576,540
2015-10-14 $36.10 $37.03 $36.00 $36.75 $30.10 929,025
2015-10-13 $36.39 $36.90 $35.96 $36.11 $29.58 734,418
2015-10-12 $36.80 $37.02 $35.82 $36.59 $29.97 1,105,076
2015-10-09 $35.59 $36.98 $35.59 $36.64 $30.01 1,777,897
2015-10-08 $34.62 $36.00 $34.62 $35.48 $29.06 2,230,957
2015-10-07 $39.76 $39.96 $34.03 $34.62 $28.36 10,335,357
2015-10-06 $45.39 $47.53 $45.01 $46.57 $38.15 1,520,408
2015-10-05 $44.32 $45.99 $43.65 $45.85 $37.56 6,011,380
2015-10-02 $40.39 $44.23 $40.37 $44.12 $36.14 1,845,912
2015-10-01 $41.10 $41.30 $40.11 $40.67 $33.31 745,276
2015-09-30 $41.53 $41.94 $40.20 $41.28 $33.81 787,783
2015-09-29 $39.97 $41.50 $39.80 $41.02 $33.60 750,607
2015-09-28 $41.00 $41.21 $39.40 $39.78 $32.59 930,681
2015-09-25 $41.31 $41.69 $41.04 $41.21 $33.76 589,379
2015-09-24 $40.82 $40.98 $40.12 $40.82 $33.44 598,854
2015-09-23 $40.72 $41.35 $40.50 $41.01 $33.59 499,846
2015-09-22 $41.17 $41.36 $40.12 $40.59 $33.25 576,108
2015-09-21 $42.22 $42.59 $41.37 $41.57 $34.05 791,177
2015-09-18 $42.63 $42.66 $41.23 $41.66 $34.13 1,294,991
2015-09-17 $44.56 $44.59 $42.90 $42.98 $35.21 734,688
2015-09-16 $43.10 $45.29 $42.88 $44.51 $36.46 1,275,704
2015-09-15 $43.14 $44.37 $42.89 $42.94 $35.17 598,149
2015-09-14 $43.74 $44.05 $42.58 $42.88 $35.12 498,608
2015-09-11 $43.61 $44.00 $42.58 $43.77 $35.85 614,605
2015-09-10 $44.05 $44.34 $43.44 $43.68 $35.78 551,708
2015-09-09 $44.97 $45.59 $44.03 $44.18 $36.19 579,735
2015-09-08 $45.88 $46.15 $44.23 $44.57 $36.51 663,208
2015-09-04 $45.39 $46.41 $44.90 $45.24 $37.06 913,144
2015-09-03 $45.58 $46.04 $45.25 $45.81 $37.52 439,225
2015-09-02 $45.21 $46.28 $44.97 $45.59 $37.34 562,553
2015-09-01 $45.32 $45.59 $44.51 $44.72 $36.63 802,105
2015-08-31 $45.70 $46.27 $45.01 $45.68 $37.42 537,050
2015-08-28 $45.44 $45.84 $44.15 $45.75 $37.48 766,076
2015-08-27 $43.72 $46.81 $43.59 $45.16 $36.99 1,100,138
2015-08-26 $41.83 $43.30 $41.09 $43.15 $35.35 829,383
2015-08-25 $43.50 $44.11 $41.61 $41.69 $33.88 795,754
2015-08-24 $42.09 $43.73 $41.00 $42.42 $34.47 1,318,465
2015-08-21 $45.53 $45.84 $44.20 $45.22 $36.74 736,384
2015-08-20 $45.62 $46.65 $45.60 $45.89 $37.29 681,607
2015-08-19 $45.91 $46.25 $45.45 $46.01 $37.39 430,330
2015-08-18 $46.00 $46.48 $45.50 $46.17 $37.52 495,835
2015-08-17 $45.32 $46.45 $45.11 $46.04 $37.41 502,783
2015-08-14 $44.78 $45.92 $44.70 $45.48 $36.95 555,204
2015-08-13 $44.84 $45.61 $44.17 $44.89 $36.48 1,286,718
2015-08-12 $47.17 $47.17 $44.10 $45.00 $36.56 2,017,933
2015-08-11 $48.38 $48.60 $46.60 $47.82 $38.86 1,073,530
2015-08-10 $47.50 $48.82 $46.80 $48.48 $39.39 1,894,670
2015-08-07 $43.80 $49.92 $43.79 $47.23 $38.38 6,761,479
2015-08-06 $40.84 $41.09 $38.90 $39.16 $31.82 1,886,140
2015-08-05 $40.16 $41.77 $40.15 $40.63 $33.01 953,693
2015-08-04 $39.22 $40.17 $39.22 $39.58 $32.16 641,005
2015-08-03 $39.52 $39.90 $39.09 $39.23 $31.88 1,094,039
2015-07-31 $39.99 $40.15 $39.52 $39.65 $32.22 849,625
2015-07-30 $39.77 $39.96 $39.43 $39.84 $32.37 321,275
2015-07-29 $39.45 $40.58 $39.23 $39.97 $32.48 685,165
2015-07-28 $38.85 $39.76 $38.39 $39.52 $32.11 734,272
2015-07-27 $38.50 $39.27 $38.00 $38.73 $31.47 648,141
2015-07-24 $40.37 $40.37 $38.51 $38.68 $31.43 1,287,729
2015-07-23 $40.04 $40.55 $39.94 $40.40 $32.83 515,003
2015-07-22 $39.92 $40.25 $39.36 $40.01 $32.51 826,411
2015-07-21 $39.29 $40.34 $38.65 $40.10 $32.58 803,038
2015-07-20 $39.95 $39.97 $39.11 $39.25 $31.89 780,310
2015-07-17 $41.80 $41.82 $40.07 $40.15 $32.62 788,357
2015-07-16 $41.85 $42.10 $41.26 $41.87 $34.02 759,973
2015-07-15 $42.01 $42.42 $41.00 $41.51 $33.73 961,579
2015-07-14 $42.65 $43.12 $41.73 $42.18 $34.27 851,772
2015-07-13 $41.91 $42.98 $41.70 $42.55 $34.57 874,666
2015-07-10 $42.05 $42.62 $41.55 $41.62 $33.82 864,482
2015-07-09 $43.22 $43.79 $41.63 $41.81 $33.97 1,416,796
2015-07-08 $45.00 $45.20 $43.10 $43.22 $35.12 1,422,212
2015-07-07 $45.86 $45.96 $44.34 $45.46 $36.94 969,988
2015-07-06 $47.25 $47.25 $45.76 $45.85 $37.26 903,235
2015-07-02 $47.00 $47.96 $46.73 $47.54 $38.63 983,670
2015-07-01 $47.53 $47.69 $46.54 $46.92 $38.12 919,345
2015-06-30 $48.14 $48.17 $47.02 $47.13 $38.30 655,805
2015-06-29 $48.31 $48.47 $47.17 $47.84 $38.87 826,461
2015-06-26 $48.77 $48.80 $48.05 $48.50 $39.41 1,497,605
2015-06-25 $49.22 $49.23 $48.58 $48.71 $39.58 484,196
2015-06-24 $49.54 $49.86 $49.00 $49.01 $39.82 462,077
2015-06-23 $50.25 $50.38 $49.37 $49.50 $40.22 647,728
2015-06-22 $50.26 $50.46 $49.76 $50.06 $40.68 646,118
2015-06-19 $50.62 $50.67 $50.17 $50.17 $40.77 1,413,047
2015-06-18 $50.92 $51.19 $50.33 $50.69 $41.19 490,426
2015-06-17 $50.50 $51.27 $50.50 $50.84 $41.31 401,373
2015-06-16 $50.27 $50.47 $49.73 $50.44 $40.98 403,352
2015-06-15 $50.20 $50.59 $49.84 $50.17 $40.77 344,481
2015-06-12 $50.60 $50.95 $50.21 $50.28 $40.85 478,816
2015-06-11 $51.21 $51.65 $50.37 $50.72 $41.21 605,891
2015-06-10 $51.20 $51.63 $50.87 $51.17 $41.58 383,081
2015-06-09 $50.52 $51.35 $50.30 $50.88 $41.34 616,469
2015-06-08 $50.90 $51.33 $50.19 $50.47 $41.01 429,806
2015-06-05 $50.53 $51.59 $49.65 $50.84 $41.31 811,742
2015-06-04 $51.02 $51.49 $50.75 $50.81 $41.29 414,155
2015-06-03 $51.14 $52.09 $50.74 $51.13 $41.55 402,482
2015-06-02 $50.74 $51.40 $50.60 $50.93 $41.38 507,838
2015-06-01 $50.58 $51.30 $49.75 $50.88 $41.34 496,487
2015-05-29 $50.41 $50.80 $49.79 $50.60 $41.11 664,984
2015-05-28 $50.60 $51.09 $49.70 $50.45 $40.99 904,766
2015-05-27 $51.70 $51.89 $50.14 $50.85 $41.32 949,952
2015-05-26 $52.54 $52.77 $51.34 $51.71 $42.02 662,784
2015-05-22 $51.99 $52.72 $51.90 $52.44 $42.61 373,341
2015-05-21 $53.12 $53.81 $51.73 $52.00 $42.25 1,162,516
2015-05-20 $52.46 $53.20 $51.90 $53.12 $43.16 1,045,876
2015-05-19 $52.00 $52.69 $51.34 $52.64 $42.49 787,833
2015-05-18 $51.60 $52.44 $51.01 $51.82 $41.83 1,104,657
2015-05-15 $51.66 $52.29 $51.43 $51.61 $41.66 498,033
2015-05-14 $52.07 $52.39 $51.40 $51.60 $41.65 977,654
2015-05-13 $51.10 $52.43 $51.00 $51.92 $41.91 879,457
2015-05-12 $50.56 $52.04 $50.38 $51.10 $41.25 1,134,576

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.