NVE Corp (NVEC) Exchange: NASDAQ

Data as of May 16, 2022

$47.04 ($0.41) 0.88%

NVE Corp - Daily Information
Click for more stock information on NVE Corp.
Daily Information Data
Date May 16, 2022
Open $46.26
Previous Close $47.04
High $47.59
Low $46.01
Adjusted Open $46.26
Previous Adjusted Close $47.04
Adjusted High $47.59
Adjusted Low $46.01

About NVE Corp (NVEC)

NVE Corporation is engaged in the development and sale of devices that use spintronics, a nanotechnology, which relies on electron spin rather than electron charge to acquire, store, and transmit information. The company manufactures spintronic products, including sensors and couplers for use in acquiring and transmitting data. Its products comprise standard sensors to detect the presence of a magnetic or metallic material to determine position or speed primarily for factory automation market; and custom and medical sensors for medical devices to replace electromechanical magnetic switches. The company also offers spintronic couplers, such as passive-input couplers, high-speed couplers, and isolated network couplers. In addition, it licenses the spintronic magnetoresistive random access memory technology to store data, as well as conducts contract research and development activities. The company sells its products through distributors primarily in the United States, Europe, Asia, and other regions. NVE Corporation was founded in 1982 and is headquartered in Eden Prairie, Minnesota.

Historical Stock Data for NVE Corp (NVEC)

Date Open High Low Close Adj.Close Volume
2022-05-12 $46.26 $47.59 $46.01 $47.04 $47.04 35,380
2022-05-11 $47.75 $48.17 $46.32 $46.63 $46.63 32,100
2022-05-10 $46.63 $48.26 $46.26 $47.58 $47.58 38,196
2022-05-09 $46.56 $47.00 $45.55 $45.80 $45.80 47,373
2022-05-06 $46.68 $48.29 $46.36 $46.80 $46.80 35,529
2022-05-05 $47.91 $49.74 $46.06 $46.54 $46.54 44,769
2022-05-04 $47.09 $48.78 $46.31 $48.66 $48.66 35,599
2022-05-03 $47.43 $47.50 $46.53 $46.73 $46.73 23,908
2022-05-02 $46.51 $47.31 $45.90 $47.20 $47.20 47,108
2022-04-29 $48.03 $48.85 $46.17 $46.38 $46.38 35,558
2022-04-28 $47.94 $48.89 $47.27 $48.03 $48.03 30,622
2022-04-27 $48.41 $48.86 $47.29 $47.33 $47.33 39,068
2022-04-26 $49.40 $49.40 $48.17 $48.17 $48.17 33,495
2022-04-25 $48.78 $49.57 $48.60 $49.50 $49.50 24,309
2022-04-22 $49.24 $49.87 $48.92 $49.14 $49.14 28,045
2022-04-21 $49.67 $50.16 $48.72 $49.40 $49.40 35,063
2022-04-20 $50.36 $50.36 $49.27 $49.52 $49.52 23,405
2022-04-19 $49.66 $50.26 $49.37 $49.81 $49.81 32,434
2022-04-18 $49.17 $50.41 $49.05 $49.63 $49.63 29,081
2022-04-14 $49.83 $50.73 $49.00 $49.30 $49.30 35,932
2022-04-13 $50.16 $50.51 $49.55 $49.63 $49.63 29,675
2022-04-12 $51.00 $51.62 $49.91 $50.15 $50.15 18,658
2022-04-11 $50.46 $50.60 $49.37 $49.85 $49.85 28,954
2022-04-08 $51.50 $51.80 $50.71 $50.76 $50.76 23,053
2022-04-07 $51.16 $52.21 $50.75 $51.99 $51.99 29,907
2022-04-06 $51.19 $51.91 $50.59 $51.16 $51.16 38,568
2022-04-05 $56.16 $56.61 $51.23 $51.65 $51.65 91,560
2022-04-04 $54.55 $56.73 $54.55 $56.21 $56.21 31,266
2022-04-01 $54.95 $54.95 $54.00 $54.50 $54.50 29,864
2022-03-31 $54.59 $55.17 $54.32 $54.47 $54.47 30,613
2022-03-30 $56.29 $56.55 $54.67 $54.75 $54.75 18,119
2022-03-29 $55.15 $56.66 $54.97 $56.35 $56.35 18,411
2022-03-28 $55.07 $55.11 $54.18 $55.11 $55.11 14,559
2022-03-25 $55.61 $55.93 $54.70 $55.07 $55.07 15,608
2022-03-24 $55.06 $55.35 $54.50 $55.35 $55.35 22,503
2022-03-23 $55.23 $55.61 $54.43 $54.69 $54.69 17,664
2022-03-22 $55.80 $56.84 $55.23 $55.61 $55.61 13,711
2022-03-21 $56.36 $56.83 $55.55 $55.89 $55.89 10,329
2022-03-18 $56.93 $57.30 $56.00 $56.05 $56.05 49,215
2022-03-17 $56.58 $57.30 $56.30 $56.93 $56.93 11,314
2022-03-16 $55.50 $56.50 $55.26 $56.29 $56.29 17,927
2022-03-15 $53.71 $55.05 $53.71 $55.05 $55.05 20,025
2022-03-14 $55.38 $55.38 $53.55 $53.71 $53.71 16,453
2022-03-11 $55.88 $55.88 $54.53 $54.53 $54.53 22,904
2022-03-10 $56.60 $56.60 $55.21 $55.31 $55.31 20,735
2022-03-09 $56.28 $57.40 $56.18 $56.81 $56.81 31,380
2022-03-08 $55.26 $56.78 $54.81 $55.58 $55.58 19,101
2022-03-07 $56.20 $56.89 $55.03 $55.03 $55.03 31,573
2022-03-04 $56.41 $56.64 $55.82 $56.23 $56.23 10,027
2022-03-03 $57.55 $58.00 $56.77 $56.89 $56.89 9,397
2022-03-02 $56.16 $58.07 $56.16 $57.56 $57.56 11,274
2022-03-01 $56.48 $57.28 $55.67 $56.07 $56.07 29,307
2022-02-28 $56.99 $57.82 $56.57 $57.20 $57.20 22,019
2022-02-25 $56.87 $57.12 $56.57 $56.95 $56.95 10,176
2022-02-24 $54.78 $56.95 $54.52 $56.95 $56.95 20,895
2022-02-23 $56.39 $56.78 $55.50 $55.51 $55.51 18,789
2022-02-22 $57.10 $57.62 $55.75 $56.22 $56.22 18,384
2022-02-18 $56.14 $58.33 $56.14 $57.04 $57.04 18,419
2022-02-17 $56.39 $56.79 $56.02 $56.29 $56.29 21,913
2022-02-16 $57.18 $57.18 $56.51 $56.90 $56.90 7,805
2022-02-15 $56.34 $57.21 $56.02 $57.20 $57.20 22,318
2022-02-14 $55.95 $56.39 $55.27 $55.44 $55.44 37,412
2022-02-11 $57.10 $57.75 $55.55 $55.93 $55.93 32,503
2022-02-10 $57.22 $58.21 $57.01 $57.30 $57.30 28,638
2022-02-09 $58.00 $58.20 $57.14 $57.53 $57.53 25,451
2022-02-08 $57.78 $58.53 $57.10 $57.73 $57.73 44,251
2022-02-07 $58.00 $58.80 $57.55 $57.96 $57.96 31,429
2022-02-04 $58.90 $58.90 $57.84 $58.09 $58.09 24,158
2022-02-03 $59.85 $59.89 $58.75 $58.89 $58.89 18,538
2022-02-02 $60.93 $61.19 $59.77 $59.91 $59.91 17,768
2022-02-01 $61.49 $61.64 $59.84 $60.28 $60.28 27,917
2022-01-31 $59.54 $62.80 $59.47 $61.87 $61.87 21,564
2022-01-28 $59.96 $60.13 $58.25 $59.66 $59.66 35,098
2022-01-27 $61.93 $62.93 $60.77 $60.91 $59.91 21,690
2022-01-26 $61.43 $63.04 $60.59 $61.45 $60.44 24,533
2022-01-25 $61.10 $61.29 $59.37 $60.50 $59.50 45,460
2022-01-24 $60.58 $62.32 $59.60 $61.96 $60.94 31,791
2022-01-21 $62.75 $63.54 $60.57 $60.57 $59.57 29,404
2022-01-20 $65.20 $65.49 $61.84 $62.18 $61.15 113,580
2022-01-19 $66.00 $66.50 $65.00 $65.30 $64.22 17,042
2022-01-18 $67.28 $67.49 $65.60 $65.64 $64.56 12,481
2022-01-14 $66.01 $67.90 $66.01 $67.55 $66.44 12,491
2022-01-13 $66.47 $67.50 $65.60 $65.87 $64.78 17,800
2022-01-12 $67.08 $67.60 $66.01 $66.01 $64.92 21,626
2022-01-11 $66.38 $67.54 $65.45 $67.30 $66.19 31,315
2022-01-10 $67.00 $67.00 $66.06 $66.73 $65.63 17,217
2022-01-07 $67.65 $67.65 $66.50 $66.78 $65.68 15,446
2022-01-06 $69.59 $69.65 $67.21 $67.73 $66.61 11,813
2022-01-05 $68.15 $69.03 $67.88 $68.51 $67.38 18,046
2022-01-04 $69.20 $69.55 $67.97 $67.97 $66.85 11,451
2022-01-03 $68.79 $69.20 $68.30 $69.08 $67.94 14,611
2021-12-31 $66.81 $68.67 $66.81 $68.30 $67.17 14,737
2021-12-30 $68.34 $68.34 $66.00 $66.78 $65.68 41,148
2021-12-29 $67.94 $69.24 $67.85 $68.00 $66.88 13,162
2021-12-28 $69.95 $69.95 $67.72 $68.21 $67.09 11,799
2021-12-27 $67.53 $68.81 $67.53 $68.75 $67.62 10,117
2021-12-23 $66.90 $68.50 $66.90 $67.74 $66.62 10,383
2021-12-22 $64.48 $66.57 $64.48 $66.56 $65.46 11,510
2021-12-21 $64.27 $64.41 $63.00 $64.22 $63.16 31,149
2021-12-20 $63.94 $63.94 $62.33 $63.56 $62.51 26,327
2021-12-17 $63.69 $64.88 $63.28 $64.08 $63.02 99,197
2021-12-16 $63.81 $65.78 $63.45 $63.69 $62.64 67,402
2021-12-15 $65.18 $65.19 $63.68 $63.85 $62.80 53,777
2021-12-14 $65.25 $65.91 $64.01 $65.82 $64.73 42,990
2021-12-13 $67.57 $67.57 $65.01 $65.03 $63.96 45,009
2021-12-10 $69.71 $70.01 $68.05 $68.35 $67.22 12,293
2021-12-09 $69.78 $70.99 $69.00 $69.65 $68.50 9,730
2021-12-08 $69.90 $71.00 $69.74 $70.27 $69.11 6,125
2021-12-07 $69.25 $70.99 $68.05 $70.01 $68.86 9,512
2021-12-06 $70.90 $70.91 $68.65 $69.37 $68.23 15,946
2021-12-03 $71.00 $71.99 $69.25 $70.31 $69.15 11,365
2021-12-02 $69.74 $71.28 $69.00 $70.71 $69.54 9,923
2021-12-01 $69.37 $71.00 $68.27 $70.31 $69.15 18,253
2021-11-30 $69.22 $72.42 $66.87 $67.27 $66.16 33,165
2021-11-29 $72.41 $72.78 $68.75 $69.24 $68.10 16,492
2021-11-26 $71.03 $72.26 $69.69 $71.02 $69.85 17,231
2021-11-24 $71.90 $72.28 $71.12 $72.16 $70.97 4,587
2021-11-23 $73.19 $73.33 $72.03 $72.31 $71.12 12,658
2021-11-22 $73.90 $75.50 $73.52 $73.71 $72.49 14,753
2021-11-19 $74.17 $75.14 $73.75 $73.75 $72.53 10,163
2021-11-18 $74.42 $75.01 $73.51 $74.50 $73.27 19,410
2021-11-17 $74.12 $74.77 $73.50 $74.57 $73.34 14,900
2021-11-16 $72.70 $75.00 $72.70 $74.55 $73.32 16,137
2021-11-15 $73.60 $73.64 $71.45 $72.70 $71.50 19,028
2021-11-12 $71.80 $73.65 $71.35 $73.45 $72.24 10,649
2021-11-11 $70.88 $72.45 $70.52 $71.61 $70.43 8,437
2021-11-10 $71.92 $72.50 $70.12 $70.45 $69.29 9,968
2021-11-09 $72.06 $72.58 $70.01 $71.75 $70.57 10,245
2021-11-08 $72.84 $72.84 $69.89 $70.70 $69.53 12,592
2021-11-05 $71.22 $73.50 $71.22 $72.99 $71.79 14,879
2021-11-04 $71.92 $72.24 $70.45 $70.94 $69.77 14,289
2021-11-03 $70.40 $72.09 $69.94 $71.41 $70.23 13,152
2021-11-02 $69.81 $70.85 $69.26 $70.30 $69.14 13,665
2021-11-01 $68.09 $69.48 $67.71 $68.58 $67.45 16,280
2021-10-29 $68.12 $68.21 $67.10 $67.97 $66.85 19,187
2021-10-28 $69.15 $69.15 $68.00 $68.92 $66.80 17,328
2021-10-27 $68.91 $70.01 $68.19 $68.19 $66.09 14,177
2021-10-26 $69.49 $69.49 $67.57 $68.62 $66.51 21,265
2021-10-25 $68.40 $69.23 $68.00 $69.07 $66.95 14,801
2021-10-22 $68.65 $68.75 $67.65 $67.92 $65.83 10,168
2021-10-21 $67.20 $71.53 $67.20 $68.50 $66.39 17,887
2021-10-20 $68.20 $69.19 $67.17 $67.17 $65.10 17,125
2021-10-19 $67.50 $68.95 $67.15 $68.20 $66.10 21,686
2021-10-18 $65.59 $68.69 $65.59 $67.47 $65.40 18,190
2021-10-15 $66.26 $67.74 $65.16 $65.16 $63.16 24,305
2021-10-14 $64.69 $66.00 $64.68 $65.36 $63.35 12,851
2021-10-13 $64.85 $65.70 $63.61 $64.19 $62.22 15,808
2021-10-12 $66.00 $66.00 $64.00 $64.41 $62.43 14,889
2021-10-11 $64.44 $66.18 $64.05 $65.52 $63.51 21,198
2021-10-08 $64.56 $65.09 $64.00 $64.05 $62.08 7,941
2021-10-07 $63.99 $65.60 $63.85 $64.15 $62.18 27,198
2021-10-06 $63.75 $65.46 $63.00 $63.24 $61.30 28,214
2021-10-05 $63.88 $65.59 $63.77 $64.48 $62.50 8,806
2021-10-04 $65.25 $66.00 $63.60 $63.71 $61.75 10,958
2021-10-01 $64.41 $65.97 $64.10 $65.35 $63.34 9,829
2021-09-30 $63.51 $65.12 $63.41 $63.97 $62.00 45,403
2021-09-29 $64.11 $64.28 $63.06 $63.40 $61.45 9,607
2021-09-28 $65.51 $65.51 $63.68 $63.69 $61.73 12,018
2021-09-27 $65.00 $66.34 $65.00 $65.37 $63.36 15,065
2021-09-24 $65.58 $66.43 $64.89 $64.89 $62.89 10,579
2021-09-23 $64.91 $66.48 $64.91 $66.12 $64.09 12,049
2021-09-22 $64.74 $65.62 $64.20 $64.90 $62.90 13,744
2021-09-21 $64.88 $65.01 $63.78 $64.26 $62.28 22,337
2021-09-20 $64.74 $65.21 $63.59 $64.77 $62.78 25,352
2021-09-17 $67.09 $69.37 $65.03 $65.27 $63.26 149,581
2021-09-16 $67.31 $67.43 $66.32 $67.04 $64.98 17,291
2021-09-15 $67.83 $68.00 $67.06 $67.40 $65.33 9,548
2021-09-14 $67.85 $68.79 $67.42 $67.51 $65.43 9,139
2021-09-13 $68.52 $68.57 $66.97 $67.41 $65.34 22,859
2021-09-10 $68.25 $68.70 $68.12 $68.34 $66.24 10,130
2021-09-09 $68.57 $69.30 $67.71 $68.00 $65.91 14,273
2021-09-08 $69.98 $69.98 $68.07 $68.25 $66.15 11,880
2021-09-07 $70.97 $70.97 $68.94 $68.94 $66.82 10,168
2021-09-03 $71.89 $71.89 $70.00 $71.41 $69.21 12,821
2021-09-02 $71.18 $72.35 $70.50 $71.68 $69.48 12,284
2021-09-01 $70.64 $72.71 $69.69 $70.65 $68.48 20,307
2021-08-31 $70.38 $70.74 $69.79 $70.21 $68.05 13,761
2021-08-30 $70.60 $70.69 $70.00 $70.00 $67.85 9,311
2021-08-27 $68.85 $70.98 $68.85 $70.03 $67.88 15,916
2021-08-26 $68.39 $69.24 $67.71 $68.31 $66.21 15,526
2021-08-25 $69.24 $69.37 $68.37 $68.83 $66.71 10,926
2021-08-24 $70.65 $71.00 $67.50 $68.89 $66.77 13,291
2021-08-23 $67.75 $70.95 $67.04 $70.23 $68.07 15,432
2021-08-20 $67.00 $68.00 $66.79 $67.43 $65.36 13,641
2021-08-19 $67.07 $67.63 $66.51 $67.44 $65.37 20,313
2021-08-18 $67.96 $69.63 $67.40 $67.60 $65.52 22,378
2021-08-17 $69.34 $69.71 $68.00 $68.45 $66.35 26,384
2021-08-16 $71.92 $71.92 $69.30 $69.92 $67.77 23,658
2021-08-13 $71.30 $73.35 $69.98 $72.54 $70.31 17,585
2021-08-12 $71.40 $71.40 $69.88 $70.60 $68.43 25,067
2021-08-11 $71.51 $71.51 $70.70 $71.30 $69.11 18,713
2021-08-10 $72.19 $72.19 $71.25 $71.25 $69.06 43,574
2021-08-09 $73.61 $73.61 $71.76 $72.30 $70.08 20,033
2021-08-06 $72.45 $74.47 $72.45 $73.20 $70.95 13,839
2021-08-05 $71.94 $72.66 $71.35 $72.20 $69.98 15,986
2021-08-04 $72.00 $73.73 $71.27 $72.07 $69.85 19,568
2021-08-03 $73.80 $74.08 $72.00 $72.56 $70.33 22,839
2021-08-02 $75.00 $76.16 $73.49 $73.84 $71.57 17,514
2021-07-30 $77.82 $77.82 $74.75 $75.07 $72.76 16,835
2021-07-29 $77.65 $78.52 $77.37 $78.49 $75.08 23,405
2021-07-28 $76.99 $79.45 $76.54 $77.67 $74.29 29,202
2021-07-27 $77.80 $77.90 $75.61 $76.90 $73.56 16,101
2021-07-26 $79.09 $80.03 $77.08 $78.54 $75.12 22,039
2021-07-23 $78.30 $79.47 $78.16 $78.63 $75.21 12,135
2021-07-22 $75.89 $79.36 $75.89 $78.28 $74.88 18,735
2021-07-21 $75.88 $76.83 $75.54 $75.54 $72.25 12,026
2021-07-20 $74.22 $76.61 $74.02 $75.51 $72.23 19,951
2021-07-19 $74.29 $74.81 $72.93 $73.82 $70.61 18,091
2021-07-16 $76.89 $76.89 $74.29 $75.12 $71.85 22,371
2021-07-15 $76.23 $76.27 $75.40 $76.19 $72.88 11,236
2021-07-14 $76.89 $77.53 $75.17 $76.23 $72.91 14,675
2021-07-13 $75.99 $76.64 $73.86 $76.58 $73.25 22,196
2021-07-12 $76.58 $77.55 $74.55 $76.01 $72.70 14,964
2021-07-09 $75.03 $76.53 $75.01 $76.21 $72.90 11,463
2021-07-08 $73.82 $75.56 $72.99 $74.77 $71.52 35,297
2021-07-07 $74.25 $75.35 $74.00 $74.54 $71.30 15,111
2021-07-06 $73.68 $74.70 $73.02 $74.70 $71.45 22,749
2021-07-02 $74.49 $74.50 $73.22 $73.41 $70.22 13,838
2021-07-01 $74.75 $75.20 $73.12 $74.01 $70.79 16,131
2021-06-30 $73.00 $74.49 $72.59 $74.05 $70.83 14,688
2021-06-29 $74.33 $74.35 $72.46 $73.00 $69.83 18,408
2021-06-28 $75.00 $75.90 $73.74 $74.11 $70.89 27,230
2021-06-25 $73.41 $76.82 $73.00 $74.23 $71.00 99,184
2021-06-24 $72.22 $73.00 $71.51 $72.88 $69.71 68,154
2021-06-23 $68.18 $72.76 $68.18 $70.69 $67.62 112,025
2021-06-22 $67.02 $67.46 $66.01 $66.30 $63.42 20,397
2021-06-21 $68.05 $68.93 $67.02 $67.02 $64.11 26,902
2021-06-18 $69.01 $69.97 $67.50 $67.77 $64.82 70,774
2021-06-17 $69.68 $71.07 $68.62 $69.66 $66.63 27,101
2021-06-16 $70.83 $72.87 $70.05 $70.05 $67.00 31,571
2021-06-15 $70.88 $73.42 $70.88 $71.47 $68.36 18,213
2021-06-14 $69.43 $71.81 $68.86 $70.52 $67.45 34,602
2021-06-11 $69.35 $69.50 $68.57 $68.89 $65.89 11,970
2021-06-10 $69.50 $69.50 $68.61 $69.16 $66.15 19,610
2021-06-09 $69.09 $69.50 $68.80 $69.24 $66.23 14,302
2021-06-08 $69.51 $69.51 $68.52 $69.22 $66.21 22,045
2021-06-07 $69.99 $70.26 $68.61 $68.96 $65.96 28,342
2021-06-04 $70.76 $70.92 $68.86 $70.26 $67.20 15,109
2021-06-03 $69.15 $70.34 $68.08 $69.38 $66.36 24,477
2021-06-02 $70.20 $70.26 $68.86 $69.66 $66.63 11,759
2021-06-01 $69.89 $70.41 $68.87 $70.15 $67.10 25,547
2021-05-28 $69.19 $70.22 $67.53 $69.86 $66.82 43,928
2021-05-27 $69.21 $70.60 $68.16 $68.28 $65.31 51,828
2021-05-26 $69.02 $69.37 $68.13 $69.05 $66.05 16,759
2021-05-25 $70.16 $70.98 $68.56 $68.77 $65.78 23,143
2021-05-24 $71.70 $72.34 $69.84 $70.23 $67.18 18,815
2021-05-21 $70.07 $71.60 $69.32 $71.20 $68.10 28,772
2021-05-20 $70.55 $71.44 $68.52 $69.18 $66.17 34,862
2021-05-19 $69.27 $71.00 $68.95 $70.25 $67.20 27,979
2021-05-18 $71.76 $71.76 $69.62 $69.62 $66.59 29,982
2021-05-17 $71.89 $72.31 $71.02 $72.31 $69.17 21,014
2021-05-14 $71.67 $72.70 $71.49 $71.79 $68.67 24,609
2021-05-13 $71.62 $72.99 $70.50 $72.33 $68.23 25,038
2021-05-12 $74.79 $75.58 $71.23 $71.61 $67.55 27,013
2021-05-11 $74.48 $76.00 $73.39 $75.50 $71.22 19,228
2021-05-10 $78.30 $78.50 $75.52 $75.96 $71.66 23,444
2021-05-07 $76.40 $78.57 $75.15 $78.32 $73.88 15,138
2021-05-06 $75.00 $78.24 $75.00 $76.40 $72.07 47,729
2021-05-05 $74.29 $75.56 $72.93 $75.56 $71.28 16,935
2021-05-04 $78.00 $78.00 $72.58 $74.00 $69.81 24,901
2021-05-03 $77.73 $81.42 $76.50 $77.45 $73.06 45,046
2021-04-30 $69.68 $77.60 $69.68 $76.53 $72.20 105,867
2021-04-29 $71.14 $71.20 $68.91 $69.46 $65.53 15,550
2021-04-28 $69.80 $71.07 $69.80 $70.60 $66.60 34,647
2021-04-27 $69.94 $70.10 $69.33 $69.73 $65.78 10,696
2021-04-26 $70.56 $70.56 $69.27 $70.10 $66.13 13,314
2021-04-23 $70.51 $70.51 $69.50 $69.90 $65.94 8,904
2021-04-22 $70.25 $70.43 $67.96 $68.84 $64.94 23,820
2021-04-21 $70.00 $70.36 $69.34 $69.71 $65.76 6,198
2021-04-20 $70.35 $71.31 $69.40 $69.75 $65.80 30,440
2021-04-19 $70.87 $71.00 $69.43 $70.00 $66.04 12,493
2021-04-16 $70.90 $71.87 $70.71 $71.25 $67.22 14,703
2021-04-15 $71.06 $71.81 $71.06 $71.67 $67.61 4,773
2021-04-14 $70.98 $71.64 $70.48 $71.00 $66.98 7,466
2021-04-13 $71.78 $71.78 $69.09 $70.68 $66.68 18,151
2021-04-12 $71.29 $71.29 $69.98 $70.70 $66.70 13,505
2021-04-09 $70.98 $71.85 $70.61 $71.11 $67.08 13,893
2021-04-08 $71.70 $71.70 $70.16 $71.54 $67.49 8,738
2021-04-07 $73.30 $73.30 $70.31 $70.99 $66.97 12,492
2021-04-06 $73.69 $74.55 $73.21 $73.30 $69.15 9,144
2021-04-05 $72.40 $74.33 $71.92 $73.69 $69.52 18,100
2021-04-01 $70.53 $71.79 $70.11 $71.48 $67.43 10,891
2021-03-31 $69.27 $70.68 $69.27 $70.10 $66.13 16,765
2021-03-30 $69.10 $70.32 $68.60 $70.07 $66.10 8,838
2021-03-29 $70.15 $70.56 $68.52 $69.02 $65.11 17,512
2021-03-26 $69.89 $70.43 $68.49 $70.15 $66.18 20,012
2021-03-25 $66.21 $71.09 $66.21 $69.00 $65.09 40,172
2021-03-24 $68.17 $69.83 $65.93 $66.05 $62.31 21,673
2021-03-23 $68.20 $68.23 $66.49 $67.18 $63.38 56,960
2021-03-22 $71.19 $71.60 $68.11 $68.50 $64.62 30,606
2021-03-19 $71.13 $72.26 $70.07 $71.50 $67.45 97,015
2021-03-18 $74.06 $74.49 $70.14 $70.61 $66.61 27,741
2021-03-17 $73.62 $74.92 $72.15 $73.85 $69.67 26,061
2021-03-16 $75.80 $75.99 $73.44 $73.77 $69.59 15,490
2021-03-15 $72.90 $76.00 $72.45 $76.00 $71.70 22,986
2021-03-12 $71.17 $72.85 $70.72 $72.85 $68.72 11,056
2021-03-11 $71.54 $72.00 $70.45 $71.69 $67.63 12,397
2021-03-10 $70.09 $72.28 $69.88 $71.06 $67.04 21,261
2021-03-09 $67.79 $70.59 $67.79 $69.32 $65.39 15,827
2021-03-08 $69.07 $69.09 $67.16 $67.80 $63.96 11,397
2021-03-05 $69.42 $69.85 $67.28 $68.60 $64.72 20,229
2021-03-04 $72.50 $72.50 $68.47 $68.70 $64.81 20,687
2021-03-03 $71.73 $72.93 $71.13 $71.20 $67.17 16,675
2021-03-02 $74.26 $74.26 $71.04 $71.84 $67.77 16,475
2021-03-01 $72.23 $74.91 $71.58 $74.33 $70.12 20,529
2021-02-26 $70.00 $72.00 $69.38 $70.47 $66.48 38,949
2021-02-25 $68.45 $69.91 $68.17 $69.26 $65.34 21,951
2021-02-24 $69.67 $70.00 $68.41 $68.82 $64.92 20,218
2021-02-23 $69.11 $69.87 $67.87 $68.85 $64.95 14,388
2021-02-22 $68.03 $70.37 $68.03 $70.00 $66.04 24,460
2021-02-19 $67.59 $68.35 $67.16 $68.03 $64.18 11,724
2021-02-18 $70.34 $70.34 $67.31 $67.47 $63.65 17,271
2021-02-17 $68.51 $71.23 $68.30 $69.45 $65.52 31,731
2021-02-16 $67.94 $70.83 $67.08 $69.00 $65.09 78,615
2021-02-12 $65.87 $67.96 $65.69 $66.80 $63.02 10,863
2021-02-11 $66.88 $66.88 $64.67 $66.49 $62.72 23,840
2021-02-10 $66.83 $68.16 $65.61 $65.62 $61.90 11,969
2021-02-09 $67.50 $68.31 $66.06 $66.82 $63.04 23,757
2021-02-08 $66.47 $68.90 $66.24 $68.00 $64.15 21,695
2021-02-05 $65.25 $66.20 $64.61 $66.20 $62.45 14,789
2021-02-04 $65.50 $66.00 $64.49 $65.37 $61.67 17,990
2021-02-03 $66.35 $66.80 $64.50 $65.42 $61.72 20,131
2021-02-02 $66.00 $67.27 $63.14 $65.86 $62.13 45,545
2021-02-01 $64.37 $65.65 $64.37 $64.74 $61.07 18,136
2021-01-29 $65.57 $66.48 $63.08 $63.89 $60.27 54,992
2021-01-28 $65.88 $67.80 $65.62 $66.50 $61.77 30,178
2021-01-27 $68.02 $68.15 $63.98 $65.62 $60.95 77,473
2021-01-26 $72.53 $72.53 $67.36 $70.09 $65.10 40,977
2021-01-25 $70.91 $72.40 $67.60 $72.37 $67.22 36,105
2021-01-22 $70.69 $70.69 $67.29 $70.12 $65.13 42,891
2021-01-21 $64.10 $70.76 $64.10 $69.74 $64.78 50,321
2021-01-20 $64.01 $65.27 $63.35 $64.09 $59.53 13,890
2021-01-19 $63.88 $64.60 $63.20 $64.30 $59.72 44,121
2021-01-15 $63.43 $64.21 $62.89 $63.70 $59.17 36,090
2021-01-14 $63.68 $64.40 $63.68 $64.35 $59.77 24,432
2021-01-13 $64.37 $64.37 $62.80 $63.70 $59.17 14,861
2021-01-12 $63.45 $64.97 $63.33 $64.54 $59.95 20,405
2021-01-11 $62.20 $63.64 $62.07 $63.06 $58.57 26,695
2021-01-08 $62.90 $63.00 $61.56 $62.41 $57.97 27,959
2021-01-07 $62.88 $63.02 $60.55 $62.92 $58.44 25,976
2021-01-06 $58.01 $62.60 $58.01 $62.60 $58.15 50,385
2021-01-05 $57.74 $58.45 $57.55 $57.94 $53.82 15,705
2021-01-04 $56.89 $58.15 $56.75 $57.42 $53.33 19,468
2020-12-31 $56.60 $57.14 $55.53 $56.18 $52.18 15,468
2020-12-30 $57.56 $58.54 $56.80 $57.14 $53.07 13,348
2020-12-29 $57.23 $58.00 $56.89 $57.62 $53.52 23,900
2020-12-28 $56.12 $57.55 $55.96 $56.99 $52.93 18,793
2020-12-24 $56.14 $56.49 $55.52 $55.60 $51.64 7,183
2020-12-23 $56.00 $56.25 $55.38 $56.23 $52.23 21,260
2020-12-22 $54.85 $55.53 $54.41 $55.53 $51.58 28,710
2020-12-21 $54.46 $55.25 $53.31 $54.80 $50.90 26,255
2020-12-18 $54.68 $55.98 $54.56 $55.21 $51.28 150,498
2020-12-17 $54.60 $55.18 $54.04 $54.43 $50.56 23,252
2020-12-16 $54.61 $55.39 $54.17 $54.55 $50.67 22,302
2020-12-15 $52.10 $55.00 $51.95 $54.51 $50.63 36,786
2020-12-14 $52.15 $52.69 $51.61 $51.85 $48.16 34,481
2020-12-11 $52.00 $52.00 $51.29 $51.59 $47.92 16,030
2020-12-10 $51.67 $52.36 $51.46 $51.71 $48.03 18,576
2020-12-09 $51.66 $52.58 $51.28 $51.54 $47.87 32,638
2020-12-08 $52.57 $52.74 $51.60 $51.78 $48.10 30,035
2020-12-07 $52.69 $53.41 $52.27 $52.69 $48.94 12,341
2020-12-04 $52.10 $52.87 $51.62 $52.69 $48.94 61,519
2020-12-03 $51.64 $52.39 $51.64 $52.05 $48.35 39,058
2020-12-02 $51.77 $52.33 $51.08 $51.80 $48.11 35,663
2020-12-01 $51.97 $52.73 $51.51 $51.77 $48.09 26,004
2020-11-30 $52.38 $53.12 $50.51 $51.19 $47.55 178,890
2020-11-27 $53.56 $53.63 $52.29 $52.51 $48.77 15,559
2020-11-25 $53.76 $53.83 $52.35 $53.38 $49.58 27,648
2020-11-24 $54.00 $54.49 $53.50 $53.73 $49.91 33,399
2020-11-23 $52.45 $53.87 $51.88 $53.50 $49.69 39,857
2020-11-20 $51.51 $52.50 $51.51 $52.23 $48.51 13,955
2020-11-19 $51.41 $51.98 $51.13 $51.50 $47.83 22,384
2020-11-18 $51.78 $51.97 $51.13 $51.40 $47.74 34,013
2020-11-17 $52.55 $52.55 $51.41 $51.75 $48.07 13,123
2020-11-16 $52.12 $53.00 $51.90 $52.70 $48.95 12,379
2020-11-13 $51.63 $51.63 $50.88 $51.12 $47.48 13,140
2020-11-12 $51.40 $51.54 $50.23 $50.69 $47.08 44,006
2020-11-11 $52.82 $53.00 $51.02 $51.24 $47.59 25,450
2020-11-10 $51.74 $53.23 $51.60 $52.89 $49.13 23,361
2020-11-09 $50.61 $53.00 $50.61 $51.12 $47.48 42,033
2020-11-06 $49.30 $49.40 $49.11 $49.19 $45.69 14,767
2020-11-05 $49.21 $49.75 $48.20 $49.52 $46.00 31,326
2020-11-04 $48.00 $48.80 $47.33 $48.58 $45.12 36,748
2020-11-03 $48.35 $48.55 $47.72 $47.80 $44.40 29,947
2020-11-02 $46.36 $47.50 $46.22 $47.50 $44.12 23,961
2020-10-30 $46.73 $47.22 $46.00 $46.13 $42.85 21,584
2020-10-29 $47.50 $48.15 $46.50 $47.62 $43.29 24,695
2020-10-28 $48.30 $48.30 $46.61 $47.23 $42.94 26,963
2020-10-27 $47.00 $48.47 $47.00 $48.19 $43.81 16,272
2020-10-26 $48.75 $48.75 $46.62 $47.25 $42.96 27,247
2020-10-23 $48.55 $48.56 $47.86 $47.90 $43.55 13,616
2020-10-22 $48.30 $49.09 $47.82 $48.20 $43.82 28,775
2020-10-21 $49.25 $49.28 $48.01 $48.36 $43.97 12,863
2020-10-20 $49.60 $49.60 $48.90 $49.47 $44.97 15,812
2020-10-19 $49.25 $49.63 $48.96 $49.05 $44.59 26,475
2020-10-16 $48.40 $49.73 $48.40 $49.40 $44.91 7,120
2020-10-15 $47.90 $49.05 $47.47 $48.42 $44.02 29,065
2020-10-14 $49.45 $50.41 $48.17 $48.17 $43.79 17,534
2020-10-13 $49.88 $50.60 $49.00 $49.00 $44.55 11,616
2020-10-12 $50.43 $50.68 $49.45 $50.68 $46.07 25,630
2020-10-09 $50.44 $50.55 $49.91 $49.97 $45.43 11,919
2020-10-08 $51.44 $51.44 $50.06 $50.20 $45.64 22,092
2020-10-07 $51.50 $52.49 $50.61 $50.90 $46.27 21,656
2020-10-06 $50.45 $52.33 $50.45 $51.44 $46.77 16,074
2020-10-05 $49.24 $50.57 $48.75 $50.32 $45.75 25,375
2020-10-02 $47.94 $49.49 $47.94 $48.99 $44.54 15,183
2020-10-01 $49.32 $49.32 $48.01 $48.84 $44.40 41,585
2020-09-30 $50.15 $50.68 $48.78 $49.08 $44.62 12,600
2020-09-29 $50.13 $51.20 $49.58 $49.94 $45.40 20,474
2020-09-28 $50.35 $50.83 $50.13 $50.36 $45.78 12,874
2020-09-25 $50.30 $50.48 $49.57 $50.00 $45.46 15,853
2020-09-24 $48.94 $50.92 $48.83 $49.39 $44.90 10,308
2020-09-23 $50.33 $51.29 $48.83 $49.00 $44.55 23,324
2020-09-22 $50.20 $50.40 $49.18 $50.00 $45.46 28,574
2020-09-21 $50.96 $50.96 $49.77 $50.11 $45.56 22,283
2020-09-18 $52.26 $52.40 $50.02 $52.24 $47.49 38,261
2020-09-17 $51.87 $52.87 $51.62 $51.73 $47.03 14,444
2020-09-16 $51.38 $52.43 $51.19 $51.58 $46.89 20,279
2020-09-15 $50.55 $51.39 $50.51 $50.96 $46.33 12,099
2020-09-14 $51.22 $51.22 $49.50 $50.40 $45.82 18,834
2020-09-11 $50.13 $50.48 $48.69 $50.00 $45.46 25,456
2020-09-10 $51.87 $51.87 $49.70 $49.75 $45.23 23,912
2020-09-09 $51.28 $51.83 $50.54 $51.07 $46.43 18,251
2020-09-08 $50.63 $51.69 $50.41 $50.71 $46.10 20,329
2020-09-04 $54.43 $54.43 $51.00 $51.18 $46.53 39,495
2020-09-03 $56.12 $56.25 $53.26 $53.26 $48.42 24,106
2020-09-02 $55.55 $56.58 $55.09 $56.27 $51.16 19,591
2020-09-01 $53.16 $55.55 $53.00 $55.55 $50.50 16,245
2020-08-31 $53.00 $53.86 $52.90 $53.43 $48.57 21,029
2020-08-28 $53.66 $53.95 $53.15 $53.15 $48.32 21,660
2020-08-27 $53.23 $54.07 $52.70 $53.73 $48.85 13,355
2020-08-26 $53.53 $53.73 $53.13 $53.25 $48.41 11,340
2020-08-25 $53.76 $53.97 $53.10 $53.75 $48.87 9,408
2020-08-24 $53.75 $54.13 $53.35 $53.70 $48.82 9,861
2020-08-21 $54.26 $54.27 $53.22 $53.50 $48.64 21,273
2020-08-20 $54.58 $54.88 $54.22 $54.40 $49.46 12,725
2020-08-19 $54.87 $56.99 $54.51 $55.07 $50.07 14,030
2020-08-18 $56.69 $56.69 $54.81 $54.81 $49.83 30,845
2020-08-17 $56.83 $57.32 $56.65 $57.09 $51.90 10,608
2020-08-14 $56.00 $57.15 $56.00 $56.50 $51.37 9,413
2020-08-13 $56.76 $56.76 $56.01 $56.42 $51.29 28,141
2020-08-12 $56.88 $57.48 $55.66 $57.19 $51.99 12,554
2020-08-11 $56.00 $57.84 $55.94 $55.94 $50.86 20,881
2020-08-10 $57.15 $57.60 $55.72 $55.82 $50.75 19,460
2020-08-07 $57.05 $57.98 $56.72 $57.16 $51.97 8,202
2020-08-06 $56.01 $57.24 $55.92 $57.24 $52.04 9,763
2020-08-05 $57.58 $57.85 $55.56 $55.80 $50.73 20,663
2020-08-04 $56.69 $57.12 $56.24 $57.04 $51.86 12,484
2020-08-03 $54.82 $57.44 $54.31 $56.89 $51.72 28,414
2020-07-31 $55.93 $55.93 $54.01 $54.24 $49.31 32,452
2020-07-30 $56.18 $57.21 $56.18 $56.31 $50.27 28,800
2020-07-29 $55.05 $57.53 $55.05 $57.08 $50.95 14,520
2020-07-28 $56.26 $56.91 $54.83 $55.10 $49.19 17,206
2020-07-27 $54.51 $56.88 $54.51 $56.79 $50.69 36,081
2020-07-24 $58.59 $58.59 $54.74 $54.75 $48.87 37,338
2020-07-23 $61.80 $61.80 $58.00 $58.19 $51.94 27,401
2020-07-22 $61.53 $62.64 $60.47 $62.05 $55.39 14,279
2020-07-21 $62.49 $62.70 $61.20 $61.98 $55.33 13,612
2020-07-20 $62.21 $62.57 $59.70 $61.70 $55.08 14,781
2020-07-17 $62.26 $63.42 $61.35 $62.00 $55.35 18,275
2020-07-16 $62.02 $63.39 $62.02 $62.47 $55.77 17,195
2020-07-15 $62.27 $65.58 $61.93 $63.96 $57.10 29,648
2020-07-14 $60.64 $62.30 $60.64 $61.17 $54.60 12,773
2020-07-13 $60.49 $62.75 $60.00 $60.60 $54.10 34,033
2020-07-10 $59.53 $60.40 $59.53 $60.40 $53.92 9,829
2020-07-09 $60.36 $60.54 $58.00 $59.41 $53.03 12,826
2020-07-08 $60.32 $61.45 $59.23 $60.40 $53.92 15,644
2020-07-07 $61.88 $62.24 $60.03 $60.12 $53.67 17,435
2020-07-06 $61.70 $63.13 $61.55 $62.75 $56.01 20,241
2020-07-02 $61.16 $61.94 $60.19 $60.47 $53.98 12,670
2020-07-01 $61.07 $62.40 $59.87 $59.87 $53.44 12,089
2020-06-30 $59.17 $62.00 $59.13 $61.83 $55.19 25,748
2020-06-29 $59.30 $60.31 $58.42 $59.04 $52.70 22,174
2020-06-26 $59.70 $60.74 $58.56 $59.80 $53.38 43,875
2020-06-25 $60.48 $60.48 $58.48 $59.73 $53.32 18,874
2020-06-24 $62.21 $62.21 $59.93 $60.37 $53.89 20,151
2020-06-23 $62.37 $63.66 $62.02 $62.90 $56.15 13,033
2020-06-22 $59.85 $62.00 $59.22 $62.00 $55.35 10,726
2020-06-19 $60.06 $61.31 $57.90 $60.81 $54.28 79,720
2020-06-18 $58.91 $60.02 $57.92 $59.20 $52.85 24,457
2020-06-17 $61.06 $61.06 $59.27 $59.60 $53.20 16,361
2020-06-16 $62.41 $62.97 $60.18 $60.96 $54.42 18,147
2020-06-15 $57.86 $60.26 $57.56 $59.52 $53.13 26,939
2020-06-12 $62.45 $62.45 $57.55 $59.22 $52.86 20,566
2020-06-11 $64.89 $64.89 $59.53 $59.64 $53.24 28,694
2020-06-10 $68.87 $69.04 $65.68 $66.06 $58.97 15,278
2020-06-09 $69.00 $69.46 $67.65 $68.44 $61.09 13,180
2020-06-08 $67.80 $70.39 $67.25 $69.70 $62.22 24,208
2020-06-05 $64.50 $69.20 $63.70 $66.51 $59.37 34,108
2020-06-04 $62.83 $64.72 $60.61 $62.78 $56.04 17,491
2020-06-03 $62.00 $64.76 $60.50 $62.76 $56.02 24,411
2020-06-02 $61.50 $61.50 $60.00 $61.00 $54.45 16,726
2020-06-01 $60.20 $62.00 $59.33 $60.29 $53.82 20,663
2020-05-29 $58.75 $60.90 $57.46 $60.53 $54.03 33,267
2020-05-28 $61.56 $61.91 $56.58 $58.29 $52.03 31,043
2020-05-27 $59.99 $63.73 $59.70 $60.45 $53.96 32,996
2020-05-26 $58.00 $59.56 $57.67 $59.10 $52.76 29,376
2020-05-22 $56.34 $56.93 $55.41 $56.80 $50.70 17,953
2020-05-21 $56.10 $56.45 $55.71 $55.96 $49.95 13,309
2020-05-20 $56.25 $57.00 $55.02 $56.99 $50.87 27,013
2020-05-19 $55.62 $56.38 $55.07 $55.07 $49.16 29,585
2020-05-18 $56.99 $56.99 $55.35 $56.15 $50.12 18,983
2020-05-15 $53.36 $55.84 $50.61 $55.00 $49.10 24,013
2020-05-14 $51.52 $55.61 $49.65 $53.40 $46.82 37,706
2020-05-13 $55.31 $55.76 $51.02 $52.82 $46.31 21,516
2020-05-12 $60.09 $60.09 $54.52 $55.10 $48.31 32,906
2020-05-11 $58.00 $60.74 $57.04 $59.29 $51.98 30,808
2020-05-08 $56.33 $58.75 $56.33 $58.00 $50.85 22,328
2020-05-07 $57.88 $58.46 $55.04 $55.91 $49.02 16,076
2020-05-06 $53.40 $56.55 $53.40 $55.35 $48.53 10,272
2020-05-05 $55.18 $57.28 $52.60 $53.71 $47.09 11,735
2020-05-04 $54.70 $57.24 $52.50 $54.34 $47.64 18,071
2020-05-01 $55.24 $56.37 $53.00 $55.01 $48.23 20,931
2020-04-30 $58.19 $58.91 $56.50 $56.77 $49.77 19,168
2020-04-29 $57.49 $60.43 $57.18 $59.81 $52.44 27,148
2020-04-28 $54.15 $57.47 $52.25 $55.15 $48.35 25,052
2020-04-27 $51.90 $55.00 $51.90 $53.84 $47.20 61,166
2020-04-24 $52.00 $52.49 $51.01 $51.98 $45.57 10,233
2020-04-23 $52.09 $53.16 $50.75 $51.81 $45.42 12,669
2020-04-22 $50.15 $52.84 $50.15 $52.64 $46.15 11,641
2020-04-21 $48.96 $51.09 $48.81 $49.60 $43.49 14,828
2020-04-20 $52.93 $53.42 $49.02 $51.00 $44.71 16,443
2020-04-17 $54.33 $55.00 $52.31 $53.47 $46.88 22,012
2020-04-16 $48.22 $53.16 $47.02 $53.16 $46.61 16,649
2020-04-15 $50.62 $51.50 $48.40 $48.40 $42.43 19,416
2020-04-14 $54.30 $54.93 $51.01 $51.01 $44.72 18,268
2020-04-13 $55.62 $55.62 $52.51 $53.07 $46.53 8,434
2020-04-09 $57.60 $58.51 $54.10 $54.90 $48.13 21,459
2020-04-08 $54.66 $56.65 $50.36 $56.45 $49.49 31,372
2020-04-07 $59.57 $62.50 $54.14 $54.60 $47.87 22,893
2020-04-06 $49.45 $58.95 $49.45 $58.78 $51.53 28,469
2020-04-03 $47.00 $49.26 $46.15 $48.30 $42.35 18,096
2020-04-02 $46.94 $49.72 $45.32 $48.50 $42.52 21,082
2020-04-01 $50.14 $51.18 $46.13 $48.00 $42.08 21,774
2020-03-31 $52.05 $52.11 $49.97 $52.03 $45.62 20,142
2020-03-30 $50.86 $52.46 $49.81 $51.99 $45.58 18,722
2020-03-27 $51.75 $52.15 $50.16 $50.24 $44.05 14,349
2020-03-26 $53.06 $53.33 $49.50 $53.33 $46.76 24,736
2020-03-25 $59.87 $59.87 $51.16 $53.02 $46.48 23,838
2020-03-24 $44.95 $61.39 $43.73 $61.39 $53.82 34,952
2020-03-23 $45.51 $49.81 $42.85 $43.25 $37.92 16,111
2020-03-20 $47.99 $51.70 $45.25 $45.26 $39.68 37,290
2020-03-19 $45.75 $49.90 $45.45 $47.98 $42.07 34,110
2020-03-18 $50.86 $51.95 $45.00 $46.08 $40.40 39,172
2020-03-17 $50.11 $53.25 $49.10 $53.25 $46.69 35,031
2020-03-16 $50.09 $53.50 $46.10 $50.89 $44.62 36,202
2020-03-13 $54.98 $55.41 $50.55 $53.35 $46.77 33,645
2020-03-12 $53.50 $54.65 $50.25 $53.23 $46.67 34,705
2020-03-11 $56.29 $61.92 $55.49 $56.10 $49.18 20,526
2020-03-10 $58.68 $59.68 $55.21 $57.76 $50.64 19,801
2020-03-09 $60.00 $64.46 $56.26 $57.14 $50.10 25,618
2020-03-06 $61.52 $62.98 $60.00 $61.43 $53.86 21,940
2020-03-05 $63.09 $63.89 $61.63 $62.58 $54.87 15,791
2020-03-04 $63.76 $64.43 $62.92 $64.23 $56.31 19,687
2020-03-03 $65.02 $65.02 $62.26 $62.61 $54.89 14,723
2020-03-02 $62.96 $65.71 $62.07 $64.92 $56.92 18,884
2020-02-28 $63.00 $66.88 $61.90 $63.27 $55.47 25,347
2020-02-27 $65.41 $66.88 $64.26 $64.26 $56.34 17,225
2020-02-26 $66.24 $67.18 $65.87 $66.68 $58.46 22,473
2020-02-25 $69.15 $69.15 $65.51 $65.90 $57.78 24,678
2020-02-24 $69.04 $70.23 $68.30 $68.80 $60.32 16,446
2020-02-21 $71.98 $71.98 $70.60 $70.60 $61.90 11,049
2020-02-20 $71.25 $72.19 $70.47 $71.58 $62.76 11,680
2020-02-19 $72.07 $72.67 $70.30 $71.27 $62.48 13,672
2020-02-18 $72.87 $73.72 $71.66 $72.10 $63.21 9,597
2020-02-14 $75.18 $76.16 $73.01 $73.01 $64.01 19,293
2020-02-13 $73.59 $75.45 $73.35 $75.20 $65.93 17,706
2020-02-12 $73.03 $73.60 $72.88 $73.58 $64.51 19,417
2020-02-11 $71.80 $72.90 $70.81 $72.90 $63.91 17,924
2020-02-10 $69.45 $74.19 $68.07 $71.55 $62.73 25,372
2020-02-07 $71.21 $71.21 $69.49 $69.52 $60.95 56,685
2020-02-06 $73.76 $74.30 $70.82 $71.50 $62.69 20,472
2020-02-05 $74.47 $74.73 $73.06 $73.50 $64.44 28,799
2020-02-04 $74.44 $76.40 $73.55 $74.33 $65.17 16,154
2020-02-03 $73.62 $74.48 $73.01 $73.75 $64.66 25,535
2020-01-31 $73.24 $74.34 $70.17 $73.36 $64.32 50,046
2020-01-30 $74.28 $74.83 $73.25 $74.00 $64.01 19,984
2020-01-29 $75.50 $75.50 $74.20 $74.73 $64.64 23,495
2020-01-28 $73.68 $75.43 $73.68 $74.86 $64.75 18,741
2020-01-27 $74.16 $74.35 $72.10 $73.66 $63.71 22,063
2020-01-24 $73.17 $75.71 $72.94 $74.62 $64.54 41,743
2020-01-23 $70.97 $73.25 $70.20 $72.44 $62.66 22,499
2020-01-22 $71.60 $72.06 $70.13 $70.30 $60.81 10,187
2020-01-21 $72.17 $72.17 $70.86 $71.40 $61.76 95,604
2020-01-17 $71.46 $72.65 $70.79 $72.06 $62.33 28,321
2020-01-16 $70.81 $71.96 $70.51 $71.34 $61.70 26,512
2020-01-15 $70.81 $71.47 $70.01 $70.46 $60.94 11,692
2020-01-14 $70.70 $72.44 $69.85 $70.51 $60.99 25,946
2020-01-13 $69.74 $71.84 $69.24 $70.90 $61.32 21,191
2020-01-10 $70.10 $70.10 $69.23 $69.86 $60.42 25,684
2020-01-09 $70.61 $70.72 $69.57 $69.98 $60.53 8,054
2020-01-08 $70.54 $71.39 $70.38 $70.42 $60.91 15,568
2020-01-07 $70.90 $71.46 $70.08 $70.49 $60.97 38,172
2020-01-06 $69.62 $71.22 $69.10 $70.95 $61.37 30,059
2020-01-03 $70.97 $71.56 $69.83 $70.12 $60.65 24,900
2020-01-02 $71.80 $72.75 $70.91 $71.15 $61.54 41,307
2019-12-31 $71.32 $71.75 $70.62 $71.40 $61.76 28,111
2019-12-30 $71.32 $71.50 $70.15 $71.50 $61.84 30,275
2019-12-27 $71.10 $71.40 $70.12 $71.39 $61.75 20,203
2019-12-26 $70.03 $71.50 $69.43 $70.92 $61.34 30,822
2019-12-24 $69.97 $70.20 $69.33 $69.87 $60.43 10,165
2019-12-23 $69.59 $70.58 $67.95 $69.63 $60.23 37,429
2019-12-20 $70.55 $70.60 $68.52 $69.60 $60.20 49,218
2019-12-19 $70.36 $71.11 $69.01 $70.32 $60.82 35,312
2019-12-18 $69.95 $70.50 $68.74 $70.48 $60.96 44,690
2019-12-17 $67.80 $70.00 $67.80 $69.89 $60.45 34,824
2019-12-16 $67.11 $68.28 $66.76 $67.75 $58.60 19,008
2019-12-13 $67.17 $67.62 $65.99 $67.10 $58.04 20,109
2019-12-12 $66.15 $67.89 $66.15 $67.07 $58.01 21,229
2019-12-11 $64.65 $66.25 $64.63 $66.25 $57.30 14,840
2019-12-10 $63.55 $64.97 $63.50 $64.63 $55.90 14,224
2019-12-09 $64.08 $64.87 $63.38 $63.38 $54.82 20,396
2019-12-06 $64.87 $66.01 $64.03 $64.04 $55.39 12,828
2019-12-05 $65.13 $65.44 $64.09 $64.46 $55.75 28,471
2019-12-04 $65.35 $66.76 $64.68 $64.99 $56.21 27,186
2019-12-03 $64.03 $65.51 $63.67 $64.98 $56.20 29,941
2019-12-02 $64.07 $64.70 $63.60 $63.88 $55.25 22,306
2019-11-29 $64.70 $65.13 $63.59 $63.59 $55.00 10,403
2019-11-27 $63.39 $65.03 $63.15 $64.75 $56.00 20,309
2019-11-26 $64.38 $65.75 $62.85 $63.24 $54.70 54,894
2019-11-25 $63.22 $65.21 $63.12 $64.69 $55.95 16,042
2019-11-22 $63.31 $63.69 $63.05 $63.05 $54.53 8,728
2019-11-21 $62.32 $63.55 $61.50 $63.00 $54.49 21,808
2019-11-20 $62.86 $63.85 $62.00 $62.18 $53.78 18,278
2019-11-19 $63.81 $63.81 $62.51 $63.10 $54.58 13,283
2019-11-18 $65.31 $66.00 $63.30 $63.49 $54.91 14,234
2019-11-15 $64.82 $66.24 $64.82 $65.48 $56.64 21,433
2019-11-14 $64.01 $64.76 $63.00 $64.68 $55.94 21,020
2019-11-13 $63.03 $64.88 $63.01 $64.20 $55.53 34,817
2019-11-12 $62.94 $64.30 $62.70 $63.50 $54.92 19,310
2019-11-11 $63.60 $63.75 $62.72 $62.90 $54.40 18,738
2019-11-08 $64.15 $64.92 $63.37 $63.86 $55.23 12,290
2019-11-07 $64.00 $64.29 $63.38 $64.20 $55.53 11,573
2019-11-06 $64.00 $64.64 $63.52 $63.68 $55.08 17,380
2019-11-05 $64.22 $64.90 $63.84 $64.27 $55.59 16,333
2019-11-04 $61.78 $65.00 $61.05 $64.01 $55.36 19,508
2019-11-01 $61.53 $62.66 $60.98 $61.00 $52.76 43,425
2019-10-31 $62.95 $63.00 $61.93 $62.25 $52.97 38,120
2019-10-30 $63.86 $64.61 $62.60 $62.94 $53.56 25,798
2019-10-29 $64.43 $64.50 $63.10 $63.43 $53.98 19,465
2019-10-28 $64.69 $65.68 $63.90 $64.39 $54.80 49,444
2019-10-25 $64.83 $66.53 $64.01 $64.50 $54.89 26,995
2019-10-24 $66.79 $68.35 $64.12 $65.07 $55.37 84,969
2019-10-23 $66.04 $67.13 $65.12 $66.60 $56.68 25,555
2019-10-22 $67.70 $68.20 $66.06 $66.06 $56.22 16,494
2019-10-21 $65.26 $68.78 $65.26 $67.80 $57.70 32,452
2019-10-18 $64.41 $66.00 $63.36 $64.92 $55.25 18,460
2019-10-17 $64.17 $65.36 $63.85 $64.84 $55.18 14,589
2019-10-16 $64.35 $64.86 $63.96 $64.10 $54.55 25,795
2019-10-15 $63.28 $65.68 $63.28 $65.10 $55.40 75,919
2019-10-14 $63.60 $64.87 $62.05 $63.20 $53.78 39,281
2019-10-11 $62.83 $64.40 $62.37 $63.93 $54.40 35,593
2019-10-10 $62.77 $63.95 $62.16 $62.38 $53.08 36,813
2019-10-09 $62.80 $64.54 $61.87 $62.70 $53.36 30,157
2019-10-08 $63.10 $63.10 $61.46 $62.33 $53.04 41,551
2019-10-07 $63.88 $64.64 $62.80 $63.21 $53.79 42,266
2019-10-04 $63.47 $64.36 $62.74 $63.97 $54.44 60,973
2019-10-03 $63.39 $65.11 $62.52 $63.47 $54.01 81,090
2019-10-02 $64.52 $65.35 $62.35 $63.78 $54.28 32,372
2019-10-01 $66.18 $66.90 $63.75 $64.80 $55.14 52,540
2019-09-30 $66.70 $66.96 $65.72 $66.35 $56.46 17,607
2019-09-27 $67.88 $67.88 $66.04 $66.31 $56.43 21,302
2019-09-26 $68.17 $69.18 $66.72 $67.71 $57.62 18,305
2019-09-25 $68.71 $70.25 $68.03 $68.10 $57.95 31,671
2019-09-24 $70.86 $71.61 $69.01 $69.71 $59.32 23,338
2019-09-23 $70.02 $73.82 $70.02 $71.41 $60.77 28,364
2019-09-20 $70.93 $71.70 $69.44 $70.31 $59.83 23,362
2019-09-19 $70.86 $73.62 $70.35 $71.07 $60.48 21,913
2019-09-18 $70.26 $72.97 $70.05 $70.69 $60.16 53,352
2019-09-17 $70.23 $71.30 $69.07 $70.44 $59.94 53,403
2019-09-16 $70.62 $71.80 $69.65 $70.67 $60.14 37,404
2019-09-13 $71.37 $73.41 $70.31 $70.94 $60.37 48,486
2019-09-12 $73.40 $73.40 $69.66 $71.32 $60.69 81,914
2019-09-11 $70.13 $73.62 $70.00 $73.22 $62.31 21,848
2019-09-10 $68.08 $70.92 $68.00 $69.95 $59.53 30,938
2019-09-09 $68.40 $69.03 $67.52 $68.28 $58.11 34,813
2019-09-06 $67.85 $69.22 $67.46 $68.30 $58.12 20,256
2019-09-05 $64.75 $68.35 $64.66 $67.61 $57.54 74,151
2019-09-04 $64.39 $65.25 $64.19 $64.75 $55.10 52,832
2019-09-03 $64.35 $65.27 $63.51 $63.90 $54.38 33,424
2019-08-30 $65.19 $65.30 $63.75 $64.20 $54.63 46,763
2019-08-29 $64.45 $65.82 $63.74 $64.50 $54.89 68,810
2019-08-28 $64.22 $65.86 $63.11 $64.10 $54.55 69,841
2019-08-27 $67.05 $67.87 $64.27 $64.44 $54.84 32,410
2019-08-26 $66.02 $67.27 $65.31 $66.84 $56.88 12,645
2019-08-23 $68.55 $68.61 $65.14 $65.30 $55.57 13,924
2019-08-22 $68.00 $69.79 $67.93 $68.70 $58.46 15,167
2019-08-21 $68.23 $68.72 $67.09 $67.96 $57.83 24,941
2019-08-20 $68.87 $68.87 $67.55 $67.99 $57.86 8,361
2019-08-19 $68.99 $69.40 $68.31 $69.00 $58.72 12,322
2019-08-16 $66.84 $69.93 $66.84 $68.64 $58.41 18,373
2019-08-15 $67.25 $68.00 $66.27 $66.45 $56.55 9,506
2019-08-14 $65.36 $67.15 $64.57 $67.00 $57.02 67,801
2019-08-13 $66.11 $68.25 $64.33 $66.10 $56.25 28,581
2019-08-12 $64.78 $67.15 $64.32 $66.16 $56.30 55,852
2019-08-09 $65.00 $65.60 $64.00 $65.10 $55.40 62,984
2019-08-08 $64.73 $66.52 $64.73 $64.93 $55.25 59,090
2019-08-07 $64.51 $65.09 $63.90 $64.61 $54.98 44,321
2019-08-06 $65.77 $66.14 $63.50 $64.86 $55.20 57,595
2019-08-05 $66.43 $68.35 $64.27 $65.76 $55.96 62,461
2019-08-02 $67.74 $68.36 $66.66 $66.94 $56.97 78,651
2019-08-01 $67.26 $69.05 $67.26 $67.65 $57.57 23,381
2019-07-31 $68.90 $69.33 $67.22 $67.22 $57.20 53,629
2019-07-30 $69.00 $69.77 $68.26 $68.77 $58.52 29,434
2019-07-29 $69.40 $70.72 $68.20 $69.20 $58.89 25,787
2019-07-26 $69.19 $70.81 $68.50 $69.43 $59.08 49,943
2019-07-25 $69.21 $69.89 $68.67 $69.24 $58.09 51,080
2019-07-24 $68.59 $70.17 $68.59 $68.99 $57.88 81,785
2019-07-23 $69.95 $70.23 $68.08 $68.38 $57.36 77,103
2019-07-22 $69.42 $70.00 $68.90 $69.70 $58.47 33,347
2019-07-19 $68.73 $69.96 $66.82 $69.24 $58.09 30,575
2019-07-18 $67.80 $73.70 $67.80 $68.81 $57.73 42,670
2019-07-17 $72.10 $72.20 $67.25 $69.84 $58.59 16,504
2019-07-16 $71.18 $73.77 $71.18 $72.69 $60.98 15,463
2019-07-15 $67.50 $72.10 $66.53 $71.30 $59.81 36,315
2019-07-12 $69.91 $69.91 $67.50 $67.50 $56.63 35,009
2019-07-11 $69.75 $70.21 $69.50 $69.66 $58.44 9,830
2019-07-10 $68.45 $71.28 $68.45 $69.57 $58.36 35,951
2019-07-09 $67.19 $70.01 $67.19 $68.23 $57.24 21,228
2019-07-08 $68.94 $68.99 $67.29 $67.60 $56.71 14,572
2019-07-05 $69.53 $69.58 $68.73 $68.84 $57.75 7,246
2019-07-03 $69.44 $70.78 $68.41 $68.44 $57.41 9,572
2019-07-02 $69.82 $70.99 $69.18 $69.31 $58.14 17,372
2019-07-01 $70.44 $70.58 $69.14 $69.90 $58.64 28,496
2019-06-28 $69.97 $70.20 $68.52 $69.63 $58.41 63,376
2019-06-27 $70.35 $71.80 $69.30 $70.30 $58.97 32,132
2019-06-26 $69.96 $70.97 $69.10 $69.88 $58.62 26,054
2019-06-25 $70.75 $70.83 $68.71 $69.19 $58.04 21,110
2019-06-24 $69.62 $71.75 $69.38 $70.74 $59.34 24,494
2019-06-21 $71.65 $73.47 $69.22 $70.29 $58.97 25,032
2019-06-20 $73.25 $74.33 $70.20 $72.12 $60.50 16,410
2019-06-19 $74.44 $76.26 $72.43 $72.52 $60.84 13,497
2019-06-18 $67.89 $75.04 $67.03 $74.49 $62.49 27,022
2019-06-17 $69.22 $70.00 $66.35 $67.21 $56.38 32,063
2019-06-14 $68.42 $69.98 $67.33 $69.21 $58.06 34,889
2019-06-13 $71.20 $72.27 $67.74 $68.96 $57.85 33,276
2019-06-12 $72.34 $73.27 $70.27 $70.42 $59.08 12,170
2019-06-11 $73.20 $74.40 $71.67 $72.49 $60.81 17,713
2019-06-10 $71.71 $74.24 $71.56 $72.00 $60.40 16,180
2019-06-07 $73.87 $74.30 $71.21 $71.71 $60.16 23,821
2019-06-06 $73.82 $74.25 $72.09 $73.49 $61.65 11,204
2019-06-05 $73.76 $75.00 $72.90 $73.83 $61.94 16,665
2019-06-04 $71.66 $73.68 $71.66 $73.59 $61.73 9,138
2019-06-03 $72.65 $73.40 $71.48 $72.24 $60.60 12,665
2019-05-31 $72.87 $76.27 $72.00 $72.96 $61.21 13,673
2019-05-30 $73.90 $74.95 $72.13 $73.26 $61.46 23,917
2019-05-29 $73.84 $74.31 $73.09 $73.09 $61.32 9,025
2019-05-28 $72.94 $74.00 $72.44 $73.50 $61.66 14,970
2019-05-24 $74.62 $75.85 $72.92 $73.40 $61.58 12,766
2019-05-23 $73.63 $74.81 $72.30 $74.23 $62.27 19,979
2019-05-22 $76.63 $77.00 $73.10 $75.10 $63.00 22,350
2019-05-21 $76.19 $77.40 $75.28 $76.00 $63.76 20,792
2019-05-20 $76.94 $76.95 $75.40 $75.70 $63.51 11,104
2019-05-17 $77.11 $78.64 $76.55 $77.39 $64.92 8,810
2019-05-16 $79.04 $80.10 $77.25 $77.43 $64.96 17,515
2019-05-15 $79.25 $80.80 $77.86 $78.80 $66.11 13,267
2019-05-14 $78.20 $83.30 $78.20 $79.98 $67.10 15,076
2019-05-13 $79.20 $80.02 $76.50 $79.47 $66.67 36,826
2019-05-10 $80.88 $82.64 $79.30 $79.76 $66.91 39,296
2019-05-09 $85.36 $85.70 $80.02 $80.75 $66.90 30,296
2019-05-08 $88.15 $89.60 $85.15 $85.40 $70.76 13,531
2019-05-07 $90.20 $92.50 $87.75 $88.33 $73.18 8,610
2019-05-06 $88.58 $92.39 $87.70 $91.00 $75.40 8,152
2019-05-03 $89.63 $90.50 $88.01 $89.87 $74.46 8,483
2019-05-02 $94.76 $94.80 $88.02 $89.51 $74.16 14,161
2019-05-01 $95.81 $99.08 $95.00 $95.00 $78.71 15,852
2019-04-30 $96.96 $102.31 $95.31 $95.81 $79.38 15,862
2019-04-29 $94.90 $97.71 $94.44 $96.90 $80.28 7,481
2019-04-26 $95.67 $96.36 $94.67 $95.10 $78.79 9,040
2019-04-25 $97.11 $98.67 $95.61 $96.26 $79.75 12,913
2019-04-24 $100.00 $100.51 $95.82 $96.91 $80.29 25,101
2019-04-23 $101.10 $102.14 $99.99 $100.40 $83.18 12,755
2019-04-22 $100.20 $101.61 $99.70 $101.40 $84.01 8,721
2019-04-18 $102.18 $102.80 $99.35 $100.68 $83.42 15,617
2019-04-17 $102.10 $103.82 $100.99 $102.70 $85.09 9,924
2019-04-16 $98.50 $102.52 $98.50 $101.80 $84.34 19,614
2019-04-15 $97.60 $98.88 $97.60 $98.31 $81.45 6,121
2019-04-12 $98.31 $98.50 $95.58 $98.28 $81.43 4,385
2019-04-11 $97.88 $98.62 $97.65 $98.34 $81.48 4,991
2019-04-10 $97.50 $99.00 $97.20 $98.47 $81.58 10,083
2019-04-09 $98.15 $99.20 $97.13 $97.16 $80.50 7,236
2019-04-08 $98.26 $99.51 $97.50 $98.39 $81.52 18,136
2019-04-05 $97.09 $98.68 $96.04 $98.68 $81.76 11,295
2019-04-04 $98.31 $98.31 $95.81 $96.95 $80.32 16,477
2019-04-03 $97.70 $99.25 $97.05 $98.20 $81.36 6,137
2019-04-02 $98.63 $98.63 $97.11 $97.11 $80.46 19,612
2019-04-01 $98.62 $99.49 $97.31 $98.70 $81.77 12,073
2019-03-29 $97.29 $98.42 $96.91 $97.89 $81.10 14,741
2019-03-28 $93.84 $96.98 $92.79 $96.97 $80.34 9,732
2019-03-27 $92.59 $94.95 $92.59 $93.90 $77.80 8,439
2019-03-26 $93.41 $94.40 $92.70 $94.40 $78.21 10,097
2019-03-25 $94.14 $96.20 $92.97 $92.98 $77.04 18,823
2019-03-22 $96.46 $99.01 $94.18 $95.40 $79.04 19,130
2019-03-21 $94.63 $98.18 $94.63 $96.71 $80.13 8,279
2019-03-20 $96.08 $96.08 $94.31 $94.87 $78.60 19,630
2019-03-19 $97.77 $99.00 $95.03 $96.02 $79.55 12,225
2019-03-18 $98.16 $99.12 $97.35 $97.89 $81.10 7,996
2019-03-15 $96.55 $97.78 $96.55 $97.14 $80.48 26,457
2019-03-14 $98.44 $98.50 $95.00 $96.50 $79.95 18,514
2019-03-13 $98.13 $99.53 $96.84 $98.10 $81.28 8,617
2019-03-12 $99.97 $101.46 $98.34 $98.49 $81.60 17,882
2019-03-11 $98.15 $99.95 $97.40 $99.90 $82.77 20,426
2019-03-08 $100.82 $100.85 $96.27 $98.40 $81.53 11,789
2019-03-07 $103.00 $103.80 $100.96 $101.50 $84.09 16,879
2019-03-06 $103.54 $103.87 $103.00 $103.14 $85.45 12,958
2019-03-05 $103.09 $104.30 $99.59 $103.40 $85.67 48,238
2019-03-04 $103.61 $104.01 $102.86 $103.52 $85.77 17,475
2019-03-01 $103.59 $103.97 $102.37 $103.51 $85.76 7,781
2019-02-28 $102.42 $103.15 $101.01 $102.82 $85.19 30,986
2019-02-27 $101.70 $103.10 $101.04 $102.82 $85.19 17,457
2019-02-26 $102.75 $103.10 $101.57 $102.53 $84.95 9,799
2019-02-25 $102.76 $103.09 $101.10 $102.96 $85.30 13,241
2019-02-22 $102.63 $103.10 $100.11 $102.80 $85.17 15,276
2019-02-21 $100.79 $102.65 $100.00 $102.31 $84.77 19,961
2019-02-20 $99.99 $101.35 $98.56 $101.02 $83.70 15,133
2019-02-19 $97.93 $100.50 $97.20 $100.11 $82.94 20,769
2019-02-15 $98.14 $99.64 $97.43 $98.19 $81.35 13,015
2019-02-14 $97.89 $98.15 $96.29 $98.00 $81.19 11,239
2019-02-13 $98.15 $98.72 $95.88 $98.10 $81.28 10,592
2019-02-12 $97.84 $98.43 $96.60 $98.14 $81.31 19,637
2019-02-11 $96.28 $99.14 $94.89 $97.45 $80.74 21,492
2019-02-08 $95.06 $97.18 $94.01 $96.05 $79.58 12,224
2019-02-07 $97.26 $98.43 $95.50 $96.23 $79.73 24,451
2019-02-06 $98.39 $99.41 $96.74 $97.60 $80.86 14,381
2019-02-05 $95.75 $99.20 $95.60 $98.13 $81.30 28,028
2019-02-04 $95.34 $97.39 $95.34 $97.17 $80.51 23,137
2019-02-01 $94.43 $96.70 $93.17 $95.92 $79.47 26,783
2019-01-31 $93.58 $95.50 $93.01 $95.29 $78.13 21,936
2019-01-30 $94.43 $94.84 $92.01 $93.55 $76.71 18,476
2019-01-29 $94.72 $94.72 $92.30 $93.94 $77.03 25,690
2019-01-28 $94.60 $96.04 $93.20 $94.90 $77.81 27,155
2019-01-25 $96.46 $97.17 $92.11 $95.30 $78.14 29,269
2019-01-24 $88.91 $96.89 $85.01 $96.71 $79.30 28,386
2019-01-23 $96.90 $97.58 $93.25 $97.50 $79.95 23,463
2019-01-22 $97.00 $97.70 $92.93 $96.90 $79.45 52,573
2019-01-18 $94.06 $98.09 $92.31 $97.25 $79.74 27,945
2019-01-17 $91.02 $94.37 $91.02 $93.84 $76.95 19,102
2019-01-16 $88.88 $92.61 $88.88 $92.26 $75.65 18,351
2019-01-15 $90.41 $92.35 $89.04 $91.31 $74.87 16,313
2019-01-14 $91.28 $92.41 $89.87 $91.20 $74.78 20,663
2019-01-11 $89.87 $91.99 $89.87 $91.30 $74.86 9,533
2019-01-10 $89.31 $91.70 $87.02 $91.28 $74.85 20,025
2019-01-09 $89.97 $89.99 $85.06 $89.32 $73.24 9,337
2019-01-08 $88.80 $90.38 $86.95 $89.84 $73.67 14,220
2019-01-07 $86.27 $88.97 $85.54 $88.64 $72.68 18,238
2019-01-04 $87.30 $87.99 $85.81 $86.27 $70.74 23,657
2019-01-03 $86.88 $87.55 $85.00 $86.42 $70.86 15,450
2019-01-02 $86.28 $88.95 $85.22 $87.53 $71.77 8,840
2018-12-31 $87.59 $88.56 $87.01 $87.54 $71.78 9,433
2018-12-28 $87.20 $88.49 $86.11 $87.58 $71.81 11,020
2018-12-27 $85.90 $87.59 $85.16 $87.16 $71.47 15,958
2018-12-26 $86.46 $88.84 $85.17 $86.91 $71.26 12,926
2018-12-24 $86.39 $91.21 $82.91 $86.31 $70.77 12,357
2018-12-21 $89.64 $89.89 $86.00 $86.71 $71.10 79,629
2018-12-20 $90.41 $92.00 $88.16 $89.78 $73.62 31,309
2018-12-19 $93.42 $93.42 $88.91 $90.42 $74.14 18,068
2018-12-18 $93.83 $95.05 $92.52 $93.41 $76.59 20,824
2018-12-17 $93.94 $93.94 $92.38 $93.35 $76.54 26,998
2018-12-14 $93.96 $94.97 $92.51 $94.50 $77.49 16,330
2018-12-13 $95.00 $95.46 $92.75 $94.75 $77.69 19,429
2018-12-12 $94.87 $96.96 $92.76 $95.01 $77.91 17,697
2018-12-11 $94.76 $96.00 $92.91 $93.93 $77.02 18,350
2018-12-10 $93.61 $96.00 $92.75 $94.11 $77.17 15,281
2018-12-07 $93.94 $95.14 $92.39 $94.23 $77.27 29,691
2018-12-06 $94.05 $95.00 $92.50 $94.52 $77.50 23,972
2018-12-04 $95.24 $96.64 $92.50 $95.23 $78.09 24,549
2018-12-03 $96.75 $101.29 $94.54 $95.97 $78.69 21,566
2018-11-30 $95.06 $95.74 $93.17 $95.54 $78.34 51,790
2018-11-29 $92.92 $95.94 $91.01 $94.88 $77.80 36,447
2018-11-28 $89.85 $95.90 $89.50 $93.57 $76.72 25,376
2018-11-27 $88.83 $90.49 $86.12 $89.21 $73.15 26,625
2018-11-26 $89.45 $90.00 $87.65 $89.10 $73.06 26,653
2018-11-23 $87.49 $89.93 $87.49 $88.97 $72.95 7,696
2018-11-21 $86.35 $88.48 $84.62 $88.21 $72.33 27,038
2018-11-20 $83.52 $86.90 $82.00 $85.90 $70.44 38,271
2018-11-19 $82.62 $85.20 $82.51 $84.50 $69.29 26,638
2018-11-16 $82.52 $85.87 $80.03 $84.68 $69.43 31,836
2018-11-15 $82.92 $84.29 $82.50 $83.46 $68.43 6,083
2018-11-14 $83.12 $85.00 $82.47 $83.49 $68.46 16,095
2018-11-13 $83.10 $85.00 $82.00 $82.93 $68.00 19,165
2018-11-12 $84.62 $86.03 $82.50 $83.47 $68.44 10,801
2018-11-09 $86.84 $87.91 $84.21 $84.72 $69.47 13,973
2018-11-08 $87.00 $87.85 $86.56 $87.25 $71.54 7,972
2018-11-07 $87.54 $88.75 $86.27 $87.51 $71.76 13,759
2018-11-06 $86.64 $88.16 $86.02 $87.07 $71.39 21,977
2018-11-05 $87.17 $87.77 $84.70 $86.90 $71.26 16,530
2018-11-02 $87.85 $88.60 $85.15 $87.40 $71.67 13,921
2018-11-01 $85.20 $87.60 $85.00 $87.60 $71.83 13,167
2018-10-31 $85.90 $86.15 $83.51 $84.70 $69.45 23,669
2018-10-30 $84.12 $86.20 $83.22 $85.05 $69.74 17,317
2018-10-29 $86.29 $87.22 $83.10 $84.94 $69.65 17,645
2018-10-26 $85.16 $86.80 $83.20 $85.10 $69.78 15,048
2018-10-25 $89.99 $90.26 $86.43 $87.44 $70.87 29,166
2018-10-24 $90.79 $90.79 $87.97 $89.30 $72.37 28,615
2018-10-23 $89.80 $92.50 $86.81 $90.83 $73.61 22,005
2018-10-22 $92.30 $92.30 $88.32 $91.62 $74.25 17,425
2018-10-19 $95.73 $96.26 $89.22 $91.81 $74.41 20,057
2018-10-18 $97.65 $97.65 $88.71 $95.60 $77.48 25,184
2018-10-17 $95.57 $98.33 $91.10 $97.65 $79.14 31,409
2018-10-16 $88.63 $96.60 $88.51 $95.23 $77.18 30,731
2018-10-15 $87.50 $90.07 $85.60 $88.17 $71.46 25,205
2018-10-12 $89.49 $92.38 $86.11 $87.75 $71.12 31,055
2018-10-11 $87.80 $90.29 $85.04 $88.00 $71.32 34,100
2018-10-10 $93.60 $93.60 $88.05 $88.63 $71.83 19,149
2018-10-09 $93.81 $97.00 $92.07 $94.12 $76.28 20,196
2018-10-08 $98.03 $99.17 $93.10 $94.86 $76.88 21,307
2018-10-05 $99.40 $100.23 $97.13 $98.57 $79.89 20,813
2018-10-04 $99.96 $101.35 $98.71 $100.01 $81.05 8,989
2018-10-03 $102.86 $102.86 $100.08 $100.95 $81.81 9,800
2018-10-02 $103.71 $104.12 $100.05 $102.70 $83.23 11,028
2018-10-01 $106.00 $106.00 $102.20 $104.21 $84.46 12,204
2018-09-28 $101.34 $105.88 $98.46 $105.88 $85.81 21,482
2018-09-27 $103.48 $104.50 $99.24 $103.62 $83.98 38,122
2018-09-26 $104.61 $109.95 $103.07 $103.75 $84.08 10,324
2018-09-25 $105.82 $108.77 $103.46 $104.59 $84.76 7,951
2018-09-24 $104.67 $109.95 $104.48 $105.70 $85.66 15,756
2018-09-21 $106.11 $106.50 $103.52 $104.78 $84.92 34,497
2018-09-20 $107.65 $108.45 $105.39 $106.06 $85.96 11,220
2018-09-19 $111.76 $111.93 $106.21 $107.46 $87.09 7,566
2018-09-18 $109.14 $113.42 $109.14 $111.65 $90.49 16,425
2018-09-17 $111.28 $112.78 $108.72 $110.67 $89.69 17,727
2018-09-14 $108.60 $112.15 $106.62 $111.30 $90.20 9,721
2018-09-13 $111.30 $111.30 $107.26 $108.73 $88.12 7,302
2018-09-12 $110.36 $112.01 $107.91 $110.44 $89.51 19,595
2018-09-11 $112.37 $115.77 $110.00 $110.25 $89.35 16,446
2018-09-10 $116.72 $117.15 $111.50 $112.48 $91.16 9,881
2018-09-07 $116.10 $116.57 $114.52 $116.10 $94.09 6,561
2018-09-06 $114.20 $117.50 $113.25 $116.04 $94.04 15,566
2018-09-05 $117.75 $117.75 $113.11 $114.22 $92.57 13,754
2018-09-04 $113.79 $117.84 $112.53 $117.30 $95.07 10,660
2018-08-31 $117.00 $117.61 $111.46 $113.68 $92.13 8,969
2018-08-30 $116.94 $117.45 $115.01 $117.33 $95.09 15,082
2018-08-29 $117.53 $120.86 $117.25 $117.70 $95.39 7,809
2018-08-28 $118.15 $121.20 $116.86 $117.63 $95.33 18,840
2018-08-27 $118.01 $119.20 $116.43 $118.01 $95.64 10,619
2018-08-24 $115.93 $117.98 $114.72 $117.18 $94.97 15,154
2018-08-23 $118.78 $119.78 $113.72 $115.12 $93.30 9,618
2018-08-22 $117.81 $120.94 $117.50 $118.84 $96.31 14,214
2018-08-21 $114.41 $118.73 $114.41 $117.70 $95.39 12,405
2018-08-20 $116.78 $119.50 $113.56 $114.30 $92.63 7,660
2018-08-17 $114.35 $117.79 $113.55 $116.67 $94.55 13,099
2018-08-16 $116.21 $120.00 $114.02 $114.82 $93.06 12,708
2018-08-15 $115.00 $118.10 $112.45 $115.59 $93.68 21,382
2018-08-14 $117.65 $119.62 $115.00 $116.90 $94.74 13,429
2018-08-13 $115.50 $117.00 $115.47 $116.45 $94.38 17,878
2018-08-10 $115.08 $120.98 $113.39 $116.71 $94.59 10,979
2018-08-09 $114.19 $116.74 $112.15 $115.57 $93.66 12,664
2018-08-08 $113.21 $115.00 $112.53 $114.16 $92.52 26,143
2018-08-07 $112.35 $114.51 $110.06 $113.54 $92.02 9,375
2018-08-06 $108.90 $112.50 $106.76 $111.01 $89.97 34,091
2018-08-03 $108.09 $110.83 $106.68 $108.90 $88.26 19,871
2018-08-02 $109.29 $111.35 $106.55 $107.86 $87.41 32,084
2018-08-01 $107.33 $111.33 $107.00 $109.80 $88.99 14,825
2018-07-31 $108.15 $111.84 $104.70 $106.82 $86.57 28,263
2018-07-30 $105.25 $110.55 $103.01 $107.55 $87.16 24,892
2018-07-27 $111.00 $111.50 $104.60 $106.61 $86.40 20,852
2018-07-26 $112.91 $115.45 $110.26 $111.28 $89.35 19,542
2018-07-25 $112.68 $116.00 $110.18 $113.40 $91.05 15,275
2018-07-24 $117.90 $119.75 $111.03 $112.52 $90.34 21,367
2018-07-23 $114.34 $117.65 $112.13 $117.44 $94.29 17,487
2018-07-20 $112.57 $116.44 $112.57 $115.16 $92.46 29,547
2018-07-19 $120.70 $121.15 $108.75 $112.65 $90.45 31,127
2018-07-18 $124.00 $126.52 $122.94 $124.00 $99.56 34,344
2018-07-17 $123.00 $125.26 $120.11 $123.28 $98.98 42,565
2018-07-16 $128.10 $129.38 $121.81 $123.24 $98.95 23,494
2018-07-13 $130.50 $131.67 $128.06 $129.00 $103.58 9,059
2018-07-12 $130.53 $134.85 $130.01 $130.60 $104.86 29,875
2018-07-11 $132.78 $132.96 $129.03 $129.80 $104.22 10,786
2018-07-10 $129.67 $134.86 $129.67 $133.66 $107.32 14,944
2018-07-09 $131.87 $133.10 $128.30 $129.68 $104.12 15,931
2018-07-06 $128.18 $131.36 $126.32 $131.35 $105.46 17,288
2018-07-05 $124.74 $128.43 $123.05 $127.50 $102.37 22,115
2018-07-03 $122.42 $124.15 $121.10 $124.00 $99.56 5,738
2018-07-02 $120.91 $122.70 $116.47 $122.41 $98.28 23,967
2018-06-29 $123.22 $126.04 $108.38 $121.78 $97.78 32,331
2018-06-28 $128.45 $128.45 $120.48 $122.51 $98.36 22,700
2018-06-27 $129.96 $130.50 $122.46 $123.00 $98.76 27,169
2018-06-26 $125.75 $135.00 $123.15 $129.61 $104.07 50,780
2018-06-25 $121.88 $127.30 $118.00 $125.56 $100.81 37,729
2018-06-22 $121.10 $122.79 $120.14 $122.77 $98.57 30,357
2018-06-21 $122.73 $123.93 $119.30 $121.03 $97.18 13,317
2018-06-20 $118.06 $123.13 $118.06 $122.51 $98.36 25,490
2018-06-19 $116.08 $118.50 $112.75 $117.95 $94.70 32,150
2018-06-18 $115.00 $117.05 $115.00 $116.65 $93.66 14,132
2018-06-15 $115.83 $119.00 $115.03 $116.00 $93.14 23,188
2018-06-14 $116.25 $117.50 $115.99 $116.30 $93.38 12,541
2018-06-13 $115.59 $117.94 $113.24 $116.53 $93.56 15,075
2018-06-12 $111.30 $115.49 $110.00 $115.40 $92.66 21,405
2018-06-11 $109.84 $111.69 $109.61 $111.25 $89.32 9,495
2018-06-08 $110.99 $111.60 $109.21 $109.60 $88.00 16,823
2018-06-07 $111.40 $111.66 $110.13 $111.45 $89.48 18,958
2018-06-06 $112.07 $112.74 $110.50 $111.26 $89.33 20,170
2018-06-05 $109.80 $112.50 $109.80 $111.64 $89.64 18,207
2018-06-04 $110.58 $111.31 $109.16 $109.32 $87.77 12,625
2018-06-01 $111.54 $112.22 $109.57 $110.49 $88.71 21,483
2018-05-31 $108.59 $112.70 $107.01 $110.55 $88.76 14,822
2018-05-30 $106.63 $108.91 $106.15 $108.31 $86.96 25,772
2018-05-29 $103.85 $107.13 $103.08 $106.00 $85.11 21,496
2018-05-25 $102.11 $105.44 $102.11 $104.75 $84.11 8,067
2018-05-24 $104.40 $105.00 $101.37 $102.10 $81.98 20,542
2018-05-23 $102.05 $105.88 $102.05 $104.51 $83.91 11,710
2018-05-22 $102.63 $103.50 $102.10 $102.25 $82.10 12,074
2018-05-21 $102.80 $105.50 $102.64 $102.69 $82.45 5,670
2018-05-18 $102.98 $103.86 $98.83 $102.61 $82.39 14,550
2018-05-17 $102.08 $103.16 $96.47 $102.65 $82.42 15,205
2018-05-16 $100.58 $103.49 $99.90 $101.98 $81.88 12,250
2018-05-15 $101.56 $102.61 $100.06 $100.35 $80.57 21,133
2018-05-14 $100.53 $104.00 $100.50 $101.80 $81.74 17,759
2018-05-11 $99.70 $100.10 $96.51 $100.07 $80.35 16,290
2018-05-10 $97.34 $101.26 $97.34 $100.52 $79.91 16,535
2018-05-09 $96.74 $98.76 $95.46 $97.48 $77.49 10,502
2018-05-08 $93.39 $96.48 $90.00 $96.20 $76.48 19,612
2018-05-07 $90.75 $93.75 $90.75 $93.48 $74.31 16,771
2018-05-04 $90.91 $92.00 $90.03 $91.36 $72.63 24,132
2018-05-03 $88.88 $91.41 $87.00 $91.16 $72.47 14,860
2018-05-02 $86.83 $89.79 $86.75 $89.79 $71.38 14,473
2018-05-01 $84.14 $87.26 $83.37 $87.00 $69.16 28,886
2018-04-30 $84.67 $86.49 $83.22 $84.57 $67.23 34,515
2018-04-27 $86.39 $87.06 $84.06 $84.49 $67.17 13,122
2018-04-26 $86.44 $88.00 $85.52 $86.24 $68.56 9,960
2018-04-25 $82.93 $85.36 $82.93 $84.70 $67.33 17,547
2018-04-24 $85.91 $86.39 $83.54 $83.88 $66.68 20,294
2018-04-23 $81.50 $85.70 $81.50 $85.31 $67.82 16,227
2018-04-20 $86.49 $86.49 $80.87 $81.02 $64.41 34,065
2018-04-19 $85.22 $87.82 $83.45 $86.80 $69.00 7,984
2018-04-18 $85.39 $87.70 $82.03 $85.30 $67.81 9,432
2018-04-17 $80.48 $85.93 $80.48 $85.19 $67.72 11,195
2018-04-16 $82.20 $82.20 $79.84 $79.89 $63.51 10,750
2018-04-13 $86.21 $86.21 $81.39 $81.72 $64.96 10,812
2018-04-12 $82.11 $89.49 $82.10 $86.25 $68.57 17,985
2018-04-11 $79.80 $83.44 $79.80 $82.30 $65.43 11,027
2018-04-10 $80.39 $81.37 $78.20 $80.07 $63.65 8,562
2018-04-09 $78.46 $80.00 $78.46 $79.54 $63.23 14,855
2018-04-06 $78.61 $78.75 $76.50 $78.02 $62.02 14,493
2018-04-05 $80.61 $80.86 $78.32 $79.30 $63.04 10,097
2018-04-04 $76.85 $80.88 $76.50 $80.30 $63.84 13,838
2018-04-03 $79.40 $79.50 $77.60 $77.82 $61.86 7,098
2018-04-02 $82.84 $82.84 $78.48 $78.91 $62.73 12,172
2018-03-29 $78.20 $84.95 $77.81 $83.11 $66.07 27,270
2018-03-28 $78.77 $80.06 $76.83 $77.80 $61.85 7,375
2018-03-27 $78.95 $81.00 $77.15 $78.82 $62.66 12,548
2018-03-26 $79.50 $82.48 $78.23 $78.75 $62.60 9,591
2018-03-23 $78.28 $80.99 $75.70 $78.73 $62.59 13,129
2018-03-22 $80.49 $81.78 $77.66 $77.83 $61.87 10,546
2018-03-21 $81.02 $81.99 $80.00 $81.15 $64.51 7,228
2018-03-20 $81.42 $83.90 $80.00 $80.62 $64.09 9,069
2018-03-19 $82.59 $85.09 $80.50 $81.21 $64.56 13,152
2018-03-16 $81.69 $83.77 $80.72 $83.02 $66.00 31,787
2018-03-15 $82.78 $83.59 $80.27 $81.82 $65.04 9,428
2018-03-14 $83.37 $83.37 $80.55 $82.50 $65.58 15,241
2018-03-13 $81.81 $85.85 $79.20 $82.86 $65.87 21,072
2018-03-12 $75.20 $83.45 $74.36 $83.20 $66.14 39,258
2018-03-09 $73.81 $76.34 $72.61 $75.26 $59.83 25,422
2018-03-08 $76.59 $76.59 $73.48 $73.52 $58.45 12,655
2018-03-07 $76.21 $76.87 $75.61 $76.33 $60.68 8,200
2018-03-06 $74.48 $77.43 $73.07 $77.12 $61.31 14,474
2018-03-05 $75.34 $77.32 $74.48 $74.48 $59.21 12,929
2018-03-02 $73.73 $76.27 $72.80 $75.63 $60.12 40,596
2018-03-01 $69.46 $74.27 $69.00 $73.80 $58.67 16,569
2018-02-28 $70.75 $71.30 $68.53 $69.51 $55.26 29,867
2018-02-27 $70.85 $72.29 $70.50 $70.50 $56.05 15,197
2018-02-26 $72.00 $72.76 $69.52 $70.90 $56.36 21,792
2018-02-23 $70.86 $73.54 $68.50 $72.00 $57.24 32,437
2018-02-22 $72.78 $76.28 $70.59 $70.60 $56.12 19,219
2018-02-21 $72.61 $73.83 $72.00 $72.18 $57.38 14,894
2018-02-20 $76.02 $76.02 $72.05 $72.48 $57.62 10,182
2018-02-16 $74.10 $77.36 $74.10 $76.31 $60.66 6,884
2018-02-15 $74.50 $75.49 $74.16 $74.55 $59.26 4,154
2018-02-14 $72.48 $75.38 $72.48 $73.99 $58.82 11,503
2018-02-13 $76.07 $76.07 $73.00 $73.20 $58.19 9,172
2018-02-12 $77.57 $79.99 $76.04 $76.47 $60.79 9,810
2018-02-09 $74.92 $80.84 $74.92 $76.70 $60.97 15,588
2018-02-08 $80.20 $80.20 $73.85 $74.15 $58.95 10,137
2018-02-07 $79.94 $81.67 $79.41 $79.69 $63.35 8,326
2018-02-06 $80.69 $83.13 $79.26 $80.03 $63.62 23,170
2018-02-05 $84.03 $85.31 $82.01 $82.01 $65.20 12,062
2018-02-02 $84.67 $85.77 $83.04 $84.91 $67.50 16,612
2018-02-01 $83.53 $85.00 $82.77 $84.83 $67.44 4,117
2018-01-31 $85.00 $86.08 $82.50 $83.82 $66.63 16,602
2018-01-30 $85.14 $85.73 $83.98 $84.71 $67.34 7,788
2018-01-29 $85.00 $86.99 $85.00 $85.71 $68.14 6,667
2018-01-26 $85.97 $86.96 $85.30 $85.31 $67.82 15,375
2018-01-25 $88.41 $90.00 $86.80 $86.80 $68.20 12,569
2018-01-24 $88.60 $89.45 $85.91 $87.79 $68.98 20,812
2018-01-23 $89.71 $89.71 $88.31 $88.60 $69.62 8,226
2018-01-22 $89.36 $90.21 $88.26 $89.50 $70.33 10,609
2018-01-19 $88.60 $89.37 $87.47 $88.87 $69.83 20,210
2018-01-18 $88.83 $91.03 $87.50 $88.60 $69.62 10,631
2018-01-17 $90.56 $92.24 $88.42 $89.06 $69.98 24,780
2018-01-16 $91.91 $92.49 $90.22 $90.23 $70.90 11,678
2018-01-12 $93.99 $93.99 $90.84 $91.45 $71.86 24,162
2018-01-11 $87.29 $94.00 $87.29 $93.74 $73.66 20,257
2018-01-10 $87.00 $89.51 $87.00 $89.51 $70.33 15,278
2018-01-09 $88.25 $88.25 $87.01 $87.01 $68.37 4,878
2018-01-08 $87.86 $88.28 $87.10 $88.10 $69.23 6,792
2018-01-05 $88.89 $88.99 $86.37 $88.62 $69.63 7,504
2018-01-04 $90.40 $90.94 $88.06 $88.08 $69.21 9,015
2018-01-03 $87.27 $90.00 $86.38 $89.92 $70.66 18,941
2018-01-02 $86.71 $89.03 $85.39 $87.82 $69.01 13,909
2017-12-29 $86.14 $86.99 $84.94 $86.00 $67.58 10,037
2017-12-28 $86.10 $87.72 $85.20 $86.10 $67.65 9,340
2017-12-27 $84.31 $86.09 $84.26 $85.99 $67.57 12,938
2017-12-26 $86.30 $86.49 $84.50 $84.50 $66.40 6,059
2017-12-22 $87.87 $89.24 $84.20 $86.45 $67.93 9,413
2017-12-21 $87.25 $88.89 $87.19 $87.50 $68.75 19,368
2017-12-20 $86.98 $87.72 $85.71 $87.04 $68.39 20,425
2017-12-19 $85.45 $87.87 $80.05 $86.64 $68.08 9,875
2017-12-18 $82.76 $85.99 $82.10 $85.46 $67.15 29,204
2017-12-15 $82.08 $84.36 $81.04 $82.61 $64.91 72,074
2017-12-14 $82.02 $83.85 $79.46 $82.22 $64.61 16,310
2017-12-13 $80.36 $82.92 $80.36 $82.01 $64.44 29,652
2017-12-12 $79.08 $82.39 $79.08 $80.03 $62.88 18,934
2017-12-11 $78.00 $80.14 $77.91 $79.06 $62.12 14,699
2017-12-08 $82.77 $82.77 $77.52 $77.95 $61.25 17,323
2017-12-07 $77.72 $83.03 $77.52 $82.78 $65.05 21,322
2017-12-06 $78.15 $80.57 $76.25 $77.72 $61.07 23,841
2017-12-05 $78.09 $79.85 $77.82 $78.46 $61.65 15,698
2017-12-04 $83.82 $85.21 $77.40 $78.08 $61.35 41,375
2017-12-01 $83.63 $83.69 $80.16 $83.50 $65.61 18,267
2017-11-30 $85.11 $85.75 $83.19 $83.62 $65.71 16,899
2017-11-29 $86.08 $86.34 $83.03 $84.43 $66.34 20,762
2017-11-28 $86.96 $86.96 $85.19 $86.15 $67.69 14,775
2017-11-27 $88.47 $88.47 $85.27 $86.99 $68.35 39,526
2017-11-24 $89.53 $89.53 $87.15 $88.82 $69.79 5,208
2017-11-22 $90.94 $91.82 $89.03 $89.03 $69.96 16,826
2017-11-21 $87.55 $91.12 $87.23 $90.94 $71.46 23,310
2017-11-20 $84.75 $87.78 $84.30 $87.10 $68.44 23,689
2017-11-17 $87.89 $89.14 $84.30 $84.60 $66.48 19,802
2017-11-16 $86.80 $88.99 $86.80 $88.15 $69.26 17,547
2017-11-15 $86.77 $88.07 $86.08 $86.36 $67.86 25,247
2017-11-14 $86.29 $87.55 $86.21 $86.99 $68.35 28,647
2017-11-13 $87.26 $88.05 $85.88 $86.57 $68.02 11,680
2017-11-10 $87.05 $88.04 $86.20 $87.27 $68.57 9,848
2017-11-09 $86.06 $88.21 $85.10 $87.06 $68.41 25,085
2017-11-08 $86.69 $88.95 $86.00 $86.71 $68.13 34,502
2017-11-07 $88.15 $88.62 $85.76 $87.02 $68.38 38,212
2017-11-06 $85.99 $88.62 $85.48 $88.03 $69.17 30,153
2017-11-03 $86.06 $86.72 $84.81 $85.77 $67.39 22,952
2017-11-02 $84.59 $88.38 $83.00 $86.03 $67.60 39,005
2017-11-01 $85.62 $85.63 $82.45 $83.90 $65.93 21,928
2017-10-31 $83.03 $86.02 $81.36 $85.08 $66.85 37,418
2017-10-30 $83.11 $84.19 $82.23 $82.75 $65.02 14,991
2017-10-27 $82.60 $84.63 $82.60 $83.77 $65.82 22,916
2017-10-26 $84.69 $84.82 $83.64 $84.03 $65.25 12,630
2017-10-25 $84.81 $85.17 $83.50 $84.46 $65.58 16,200
2017-10-24 $86.19 $86.27 $84.70 $84.78 $65.83 9,738
2017-10-23 $85.00 $86.38 $85.00 $85.58 $66.45 14,372
2017-10-20 $86.21 $87.72 $81.49 $84.30 $65.46 34,366
2017-10-19 $78.43 $87.07 $78.43 $86.11 $66.86 35,333
2017-10-18 $80.10 $80.41 $78.48 $80.00 $62.12 34,115
2017-10-17 $80.72 $80.72 $79.35 $79.54 $61.76 9,800
2017-10-16 $80.24 $80.91 $80.05 $80.87 $62.79 6,137
2017-10-13 $80.80 $81.31 $79.50 $80.11 $62.20 11,381
2017-10-12 $81.70 $81.70 $80.00 $80.15 $62.24 13,391
2017-10-11 $81.43 $81.87 $81.02 $81.60 $63.36 20,441
2017-10-10 $81.10 $81.73 $80.03 $81.05 $62.93 10,898
2017-10-09 $81.70 $81.85 $80.80 $81.10 $62.97 4,802
2017-10-06 $80.83 $82.93 $80.80 $81.29 $63.12 9,156
2017-10-05 $81.49 $81.81 $80.74 $80.95 $62.86 6,671
2017-10-04 $82.00 $82.81 $80.74 $81.55 $63.32 10,111
2017-10-03 $80.50 $82.00 $80.50 $81.80 $63.52 11,954
2017-10-02 $78.54 $80.53 $78.54 $80.40 $62.43 6,015
2017-09-29 $79.79 $80.05 $78.01 $78.97 $61.32 11,321
2017-09-28 $81.46 $81.46 $79.08 $80.20 $62.27 10,016
2017-09-27 $76.60 $81.19 $76.60 $80.91 $62.83 18,411
2017-09-26 $75.56 $77.76 $75.34 $76.88 $59.70 11,864
2017-09-25 $76.79 $76.79 $74.45 $75.45 $58.59 7,987
2017-09-22 $74.54 $76.04 $73.46 $75.47 $58.60 11,277
2017-09-21 $76.00 $77.99 $74.12 $74.41 $57.78 14,291
2017-09-20 $74.16 $76.11 $73.96 $75.46 $58.59 17,478
2017-09-19 $75.26 $75.26 $73.06 $74.68 $57.99 19,602
2017-09-18 $73.50 $76.15 $73.50 $74.74 $58.03 13,568
2017-09-15 $74.47 $75.44 $73.05 $73.52 $57.09 28,973
2017-09-14 $74.10 $74.92 $74.05 $74.41 $57.78 10,804
2017-09-13 $74.00 $74.52 $73.38 $74.30 $57.69 9,478
2017-09-12 $74.39 $74.57 $72.82 $74.08 $57.52 7,668
2017-09-11 $72.91 $74.85 $72.91 $74.33 $57.72 10,844
2017-09-08 $73.75 $74.10 $72.15 $72.57 $56.35 21,242
2017-09-07 $75.76 $75.76 $73.60 $73.60 $57.15 11,080
2017-09-06 $75.82 $76.95 $75.19 $75.48 $58.61 5,092
2017-09-05 $77.46 $77.63 $75.42 $75.64 $58.73 11,370
2017-09-01 $75.63 $77.36 $75.31 $77.36 $60.07 14,598
2017-08-31 $76.28 $76.28 $75.33 $75.84 $58.89 10,001
2017-08-30 $76.08 $76.27 $75.50 $75.69 $58.77 11,969
2017-08-29 $75.43 $76.84 $74.95 $76.44 $59.35 20,208
2017-08-28 $72.82 $76.02 $71.80 $75.32 $58.49 26,371
2017-08-25 $72.40 $73.61 $72.33 $72.90 $56.61 10,971
2017-08-24 $73.13 $73.75 $72.05 $72.15 $56.02 15,973
2017-08-23 $73.01 $73.78 $72.65 $72.90 $56.61 8,090
2017-08-22 $72.77 $74.00 $72.54 $73.09 $56.75 14,519
2017-08-21 $72.14 $72.62 $71.05 $72.03 $55.93 17,155
2017-08-18 $73.20 $73.95 $72.36 $72.82 $56.54 17,367
2017-08-17 $75.17 $76.19 $72.61 $73.50 $57.07 19,670
2017-08-16 $72.30 $75.85 $72.06 $75.60 $58.70 30,475
2017-08-15 $75.03 $75.03 $72.25 $72.25 $56.10 14,698
2017-08-14 $72.38 $75.49 $72.38 $75.19 $58.38 14,280
2017-08-11 $72.83 $73.82 $72.12 $72.66 $56.42 25,090
2017-08-10 $74.23 $74.23 $72.35 $72.41 $56.23 16,551
2017-08-09 $74.04 $74.88 $72.50 $74.70 $58.00 17,469
2017-08-08 $75.11 $75.50 $74.00 $74.21 $57.62 19,194
2017-08-07 $75.50 $76.34 $75.06 $75.27 $58.45 14,348
2017-08-04 $76.12 $76.61 $74.36 $75.50 $58.62 16,874
2017-08-03 $76.32 $76.70 $74.79 $76.13 $59.11 19,192
2017-08-02 $76.60 $76.90 $75.09 $76.04 $59.04 30,108
2017-08-01 $79.37 $79.37 $76.30 $76.48 $59.39 15,522
2017-07-31 $79.03 $79.72 $78.14 $78.88 $61.25 23,268
2017-07-28 $77.34 $78.61 $77.02 $78.29 $60.79 16,394
2017-07-27 $77.34 $78.36 $75.04 $78.03 $60.59 22,253
2017-07-26 $76.04 $78.94 $76.04 $78.42 $60.12 21,114
2017-07-25 $76.33 $77.90 $75.34 $75.87 $58.17 13,243
2017-07-24 $77.61 $78.16 $75.28 $75.74 $58.07 21,890
2017-07-21 $80.53 $80.53 $76.72 $77.10 $59.11 26,726
2017-07-20 $83.81 $83.81 $78.43 $79.70 $61.10 45,779
2017-07-19 $82.90 $85.25 $82.90 $83.81 $64.25 12,947
2017-07-18 $82.65 $83.05 $81.02 $82.24 $63.05 17,800
2017-07-17 $81.49 $83.19 $81.31 $83.08 $63.69 20,309
2017-07-14 $77.77 $81.70 $77.69 $81.38 $62.39 17,388
2017-07-13 $79.19 $79.52 $77.78 $78.14 $59.91 10,257
2017-07-12 $79.21 $80.35 $78.54 $79.56 $61.00 10,630
2017-07-11 $77.85 $79.19 $77.85 $79.06 $60.61 8,549
2017-07-10 $79.13 $79.13 $77.57 $77.57 $59.47 19,821
2017-07-07 $80.01 $80.04 $78.17 $79.50 $60.95 27,046
2017-07-06 $79.58 $80.26 $78.15 $79.50 $60.95 17,972
2017-07-05 $78.17 $79.56 $77.66 $79.08 $60.63 14,851
2017-07-03 $77.25 $78.50 $77.25 $78.17 $59.93 10,462
2017-06-30 $76.98 $77.61 $76.00 $77.00 $59.03 15,953
2017-06-29 $77.80 $78.30 $75.50 $77.24 $59.22 13,987
2017-06-28 $78.91 $80.87 $77.68 $79.58 $61.01 8,863
2017-06-27 $80.06 $80.61 $77.31 $77.58 $59.48 17,021
2017-06-26 $79.38 $81.44 $78.74 $79.66 $61.07 14,223
2017-06-23 $77.90 $79.97 $77.39 $79.48 $60.93 30,573
2017-06-22 $76.35 $77.95 $76.05 $77.18 $59.17 14,738
2017-06-21 $77.25 $78.28 $76.58 $76.70 $58.80 11,956
2017-06-20 $77.53 $77.84 $77.00 $77.44 $59.37 10,528
2017-06-19 $77.98 $79.69 $77.58 $78.62 $60.28 21,891
2017-06-16 $77.22 $78.32 $76.72 $78.06 $59.85 23,565
2017-06-15 $76.49 $78.28 $76.16 $78.01 $59.81 16,820
2017-06-14 $78.77 $80.84 $76.03 $76.69 $58.80 20,918
2017-06-13 $81.00 $81.04 $78.60 $78.77 $60.39 24,230
2017-06-12 $82.45 $82.45 $79.79 $80.89 $62.02 15,176
2017-06-09 $82.00 $83.45 $80.81 $82.14 $62.97 31,634
2017-06-08 $79.02 $82.00 $78.11 $81.38 $62.39 13,684
2017-06-07 $80.42 $80.42 $79.22 $79.22 $60.74 7,212
2017-06-06 $80.51 $81.30 $79.41 $79.60 $61.03 6,449
2017-06-05 $81.38 $81.38 $79.83 $79.89 $61.25 10,875
2017-06-02 $80.88 $82.87 $80.87 $81.50 $62.48 11,512
2017-06-01 $80.81 $80.88 $79.60 $80.87 $62.00 20,229
2017-05-31 $80.10 $80.10 $78.94 $78.94 $60.52 8,850
2017-05-30 $79.38 $79.98 $79.38 $79.66 $61.07 5,297
2017-05-26 $80.34 $80.81 $79.65 $80.11 $61.42 44,479
2017-05-25 $80.10 $81.11 $79.14 $80.00 $61.33 12,309
2017-05-24 $78.19 $81.32 $78.19 $80.90 $62.02 17,014
2017-05-23 $80.15 $80.15 $79.01 $79.29 $60.79 10,875
2017-05-22 $78.88 $80.09 $78.03 $79.73 $61.13 12,106
2017-05-19 $79.13 $80.91 $78.65 $79.03 $60.59 16,246
2017-05-18 $79.29 $81.06 $78.58 $79.06 $60.61 14,829
2017-05-17 $78.90 $79.55 $77.76 $78.99 $60.56 43,545
2017-05-16 $78.62 $80.09 $78.62 $79.40 $60.87 8,104
2017-05-15 $77.78 $78.64 $77.14 $78.62 $60.28 11,770
2017-05-12 $78.50 $79.18 $77.05 $78.00 $59.80 19,557
2017-05-11 $76.63 $79.09 $76.63 $78.80 $60.41 14,247
2017-05-10 $78.39 $79.30 $77.09 $78.01 $59.06 22,059
2017-05-09 $78.55 $80.37 $77.54 $78.22 $59.22 17,840
2017-05-08 $78.12 $81.69 $77.64 $78.60 $59.50 27,023
2017-05-05 $75.28 $78.38 $74.01 $78.00 $59.05 21,041
2017-05-04 $81.48 $82.90 $74.01 $75.25 $56.97 42,211
2017-05-03 $82.16 $82.44 $81.33 $82.04 $62.11 17,298
2017-05-02 $82.49 $82.84 $81.06 $81.92 $62.02 10,257
2017-05-01 $81.41 $82.89 $81.03 $82.88 $62.74 9,259
2017-04-28 $82.67 $82.90 $81.00 $81.41 $61.63 11,517
2017-04-27 $83.21 $84.08 $82.37 $82.61 $62.54 12,600
2017-04-26 $83.99 $84.69 $82.80 $83.15 $62.95 16,896
2017-04-25 $82.59 $84.73 $82.11 $84.26 $63.79 24,703
2017-04-24 $82.58 $82.70 $81.51 $82.28 $62.29 15,705
2017-04-21 $81.48 $82.04 $81.30 $81.80 $61.93 14,236
2017-04-20 $81.00 $81.34 $80.52 $81.10 $61.40 17,692
2017-04-19 $82.15 $82.48 $80.18 $80.74 $61.12 15,021
2017-04-18 $80.41 $81.60 $78.84 $81.60 $61.78 13,087
2017-04-17 $79.85 $80.82 $79.85 $80.60 $61.02 14,630
2017-04-13 $78.80 $80.62 $78.72 $79.74 $60.37 14,913
2017-04-12 $80.10 $80.39 $78.59 $79.15 $59.92 10,708
2017-04-11 $80.93 $82.18 $79.59 $80.37 $60.84 8,171
2017-04-10 $81.57 $82.61 $80.09 $80.98 $61.31 15,472
2017-04-07 $79.30 $82.71 $78.00 $81.52 $61.72 29,020
2017-04-06 $80.57 $80.57 $78.59 $79.30 $60.03 35,444
2017-04-05 $83.20 $83.20 $80.26 $80.53 $60.97 28,750
2017-04-04 $81.82 $83.39 $81.82 $82.99 $62.83 30,121
2017-04-03 $82.79 $83.35 $80.01 $81.57 $61.75 26,016
2017-03-31 $81.96 $83.00 $81.02 $82.79 $62.68 18,257
2017-03-30 $80.99 $82.57 $79.72 $81.99 $62.07 21,410
2017-03-29 $80.64 $82.83 $79.45 $80.09 $60.63 27,426
2017-03-28 $80.35 $80.96 $77.65 $80.88 $61.23 39,692
2017-03-27 $80.92 $83.39 $80.18 $80.47 $60.92 19,411
2017-03-24 $81.06 $82.50 $80.50 $80.99 $61.31 40,729
2017-03-23 $80.35 $82.00 $80.35 $81.35 $61.59 16,202
2017-03-22 $80.81 $80.81 $79.39 $80.15 $60.68 20,065
2017-03-21 $83.07 $83.99 $80.12 $80.50 $60.94 26,069
2017-03-20 $80.79 $82.91 $80.79 $82.25 $62.27 62,903
2017-03-17 $80.62 $81.33 $80.01 $80.62 $61.03 32,545
2017-03-16 $81.95 $83.50 $80.50 $80.76 $61.14 26,667
2017-03-15 $81.26 $82.74 $80.62 $81.96 $62.05 18,433
2017-03-14 $82.85 $83.11 $81.24 $81.51 $61.71 16,906
2017-03-13 $82.00 $83.88 $81.93 $82.98 $62.82 16,950
2017-03-10 $84.10 $84.55 $81.00 $81.79 $61.92 22,869
2017-03-09 $85.48 $86.30 $83.35 $83.76 $63.41 19,050
2017-03-08 $85.01 $87.49 $85.00 $85.34 $64.61 21,457
2017-03-07 $83.00 $88.34 $82.57 $84.83 $64.22 60,308
2017-03-06 $78.70 $83.74 $76.99 $83.12 $62.93 41,576
2017-03-03 $78.20 $79.41 $76.73 $78.70 $59.58 19,977
2017-03-02 $78.89 $79.50 $77.72 $78.21 $59.21 16,823
2017-03-01 $78.64 $79.54 $78.35 $78.89 $59.72 18,214
2017-02-28 $79.74 $79.74 $77.55 $78.36 $59.32 28,600
2017-02-27 $79.28 $79.92 $79.28 $79.63 $60.28 16,966
2017-02-24 $79.64 $79.68 $78.60 $79.29 $60.03 11,324
2017-02-23 $79.70 $80.07 $78.52 $79.64 $60.29 26,840
2017-02-22 $76.88 $80.40 $76.00 $79.22 $59.97 20,563
2017-02-21 $75.43 $76.79 $75.17 $76.55 $57.95 18,197
2017-02-17 $75.03 $75.09 $74.30 $74.95 $56.74 12,088
2017-02-16 $75.37 $76.00 $74.56 $74.65 $56.51 9,194
2017-02-15 $74.30 $75.35 $74.30 $75.20 $56.93 8,508
2017-02-14 $74.99 $74.99 $74.03 $74.65 $56.51 19,312
2017-02-13 $75.06 $75.95 $74.58 $75.27 $56.98 16,471
2017-02-10 $74.65 $75.49 $74.46 $74.92 $56.72 9,944
2017-02-09 $75.94 $76.39 $74.38 $74.80 $56.63 17,492
2017-02-08 $76.34 $76.34 $75.00 $75.89 $57.45 15,267
2017-02-07 $77.16 $77.72 $75.67 $76.57 $57.97 15,671
2017-02-06 $76.63 $77.57 $76.57 $77.01 $58.30 14,698
2017-02-03 $77.13 $78.05 $75.86 $76.31 $57.77 24,277
2017-02-02 $79.62 $79.72 $75.86 $76.51 $57.92 19,569
2017-02-01 $78.22 $79.07 $78.00 $78.63 $59.53 14,107
2017-01-31 $78.59 $78.59 $77.01 $77.59 $58.74 17,341
2017-01-30 $79.47 $79.58 $77.80 $78.33 $59.30 30,761
2017-01-27 $78.74 $79.17 $78.11 $79.10 $59.88 26,063
2017-01-26 $79.89 $79.90 $78.00 $78.59 $59.50 33,756
2017-01-25 $76.25 $81.40 $76.25 $80.39 $60.10 69,486
2017-01-24 $74.28 $75.49 $74.12 $75.36 $56.33 78,647
2017-01-23 $74.28 $74.35 $73.65 $74.09 $55.39 61,933
2017-01-20 $73.10 $73.71 $72.85 $73.41 $54.88 52,957
2017-01-19 $71.70 $73.00 $71.70 $72.80 $54.42 59,532
2017-01-18 $72.05 $72.05 $70.69 $71.44 $53.40 14,153
2017-01-17 $71.74 $71.98 $71.38 $71.50 $53.45 10,795
2017-01-13 $71.70 $72.28 $71.70 $71.89 $53.74 7,098
2017-01-12 $71.35 $71.50 $70.57 $71.32 $53.31 9,306
2017-01-11 $71.77 $72.00 $71.26 $71.35 $53.34 14,130
2017-01-10 $71.56 $72.12 $71.54 $71.79 $53.67 14,555
2017-01-09 $71.70 $71.75 $71.29 $71.68 $53.58 11,533
2017-01-06 $71.49 $71.75 $71.35 $71.73 $53.62 10,654
2017-01-05 $71.41 $71.80 $71.30 $71.36 $53.34 13,311
2017-01-04 $70.99 $71.47 $70.85 $71.47 $53.43 16,661
2017-01-03 $71.73 $71.73 $70.29 $70.43 $52.65 16,241
2016-12-30 $71.50 $71.69 $71.09 $71.43 $53.40 9,849
2016-12-29 $71.21 $71.35 $70.95 $71.07 $53.13 10,984
2016-12-28 $71.05 $71.05 $70.83 $70.86 $52.97 14,319
2016-12-27 $70.55 $70.99 $70.24 $70.92 $53.02 8,359
2016-12-23 $69.68 $70.56 $69.43 $70.47 $52.68 6,981
2016-12-22 $70.94 $71.00 $69.19 $69.30 $51.80 9,998
2016-12-21 $71.13 $71.13 $70.87 $71.05 $53.11 8,759
2016-12-20 $71.11 $71.11 $70.72 $70.89 $52.99 26,389
2016-12-19 $70.36 $70.72 $70.26 $70.72 $52.87 14,351
2016-12-16 $70.73 $70.73 $70.35 $70.59 $52.77 23,952
2016-12-15 $70.32 $70.61 $70.03 $70.32 $52.57 18,842
2016-12-14 $70.40 $70.41 $69.58 $69.89 $52.25 12,721
2016-12-13 $70.01 $70.90 $69.50 $69.87 $52.23 19,597
2016-12-12 $70.25 $70.25 $68.69 $70.10 $52.40 11,905
2016-12-09 $69.45 $70.00 $69.21 $70.00 $52.33 16,477
2016-12-08 $67.45 $69.10 $67.45 $69.02 $51.60 21,329
2016-12-07 $67.62 $67.62 $67.09 $67.55 $50.50 9,876
2016-12-06 $66.25 $67.84 $66.25 $67.68 $50.59 13,125
2016-12-05 $65.65 $67.16 $64.75 $66.42 $49.65 8,280
2016-12-02 $67.12 $67.12 $64.57 $64.74 $48.40 10,404
2016-12-01 $66.77 $67.29 $66.47 $67.29 $50.30 15,785
2016-11-30 $67.42 $67.42 $66.67 $66.77 $49.91 10,184
2016-11-29 $67.32 $67.32 $66.83 $66.99 $50.08 6,091
2016-11-28 $67.04 $67.08 $66.80 $67.06 $50.13 10,892
2016-11-25 $66.37 $66.88 $66.12 $66.87 $49.99 4,013
2016-11-23 $66.22 $66.50 $66.13 $66.46 $49.68 11,072
2016-11-22 $65.70 $66.05 $65.70 $66.05 $49.38 13,151
2016-11-21 $65.49 $65.83 $65.49 $65.62 $49.05 14,847
2016-11-18 $64.82 $65.15 $64.40 $65.15 $48.70 23,214
2016-11-17 $62.65 $64.75 $62.59 $64.52 $48.23 69,902
2016-11-16 $62.53 $62.80 $62.53 $62.75 $46.91 9,692
2016-11-15 $62.34 $62.58 $62.25 $62.44 $46.68 12,931
2016-11-14 $61.50 $62.47 $61.30 $62.20 $46.50 10,814
2016-11-11 $60.42 $61.44 $60.28 $61.41 $45.91 30,850
2016-11-10 $60.00 $60.25 $59.33 $60.01 $44.86 24,565
2016-11-09 $57.85 $59.55 $57.85 $59.05 $44.14 11,766
2016-11-08 $58.14 $58.62 $58.10 $58.43 $43.68 5,770
2016-11-07 $58.46 $58.46 $57.79 $58.41 $43.66 8,746
2016-11-04 $57.43 $57.78 $56.52 $57.56 $43.03 12,985
2016-11-03 $56.77 $57.35 $56.77 $57.26 $42.80 10,078
2016-11-02 $55.15 $57.17 $55.15 $56.82 $42.48 10,952
2016-11-01 $56.65 $56.65 $55.00 $55.21 $41.27 6,199
2016-10-31 $56.47 $56.78 $56.02 $56.27 $42.06 9,163
2016-10-28 $56.60 $56.97 $56.17 $56.56 $42.28 10,345
2016-10-27 $56.69 $57.29 $56.35 $56.36 $42.13 9,192
2016-10-26 $57.32 $57.90 $57.05 $57.54 $42.26 7,286
2016-10-25 $57.48 $57.64 $56.81 $57.26 $42.06 40,367
2016-10-24 $56.91 $57.39 $56.91 $57.16 $41.98 8,683
2016-10-21 $56.30 $57.24 $56.30 $56.65 $41.61 9,633
2016-10-20 $58.65 $59.17 $56.31 $56.50 $41.50 14,186
2016-10-19 $56.09 $57.50 $56.09 $57.10 $41.94 5,494
2016-10-18 $55.72 $56.38 $55.64 $55.89 $41.05 6,669
2016-10-17 $56.50 $56.50 $55.11 $55.41 $40.70 7,647
2016-10-14 $57.86 $58.07 $56.45 $56.46 $41.47 9,568
2016-10-13 $58.01 $58.30 $57.59 $57.60 $42.31 5,797
2016-10-12 $58.47 $58.73 $58.21 $58.44 $42.92 3,961
2016-10-11 $58.61 $58.75 $58.20 $58.32 $42.84 6,199
2016-10-10 $58.70 $58.95 $58.69 $58.79 $43.18 8,320
2016-10-07 $58.78 $58.89 $58.23 $58.63 $43.06 8,560
2016-10-06 $58.73 $58.88 $58.72 $58.75 $43.15 4,683
2016-10-05 $59.04 $59.04 $58.50 $58.63 $43.06 5,317
2016-10-04 $58.73 $58.91 $58.05 $58.27 $42.80 6,401
2016-10-03 $58.68 $58.93 $58.00 $58.82 $43.20 12,446
2016-09-30 $58.74 $59.02 $58.49 $58.94 $43.29 12,337
2016-09-29 $58.73 $58.99 $58.56 $58.66 $43.09 4,297
2016-09-28 $58.33 $58.48 $57.84 $58.30 $42.82 6,265
2016-09-27 $57.55 $58.49 $57.40 $58.30 $42.82 5,026
2016-09-26 $58.54 $58.79 $57.28 $57.37 $42.14 8,239
2016-09-23 $58.99 $58.99 $57.63 $58.54 $43.00 5,208
2016-09-22 $58.74 $59.27 $58.07 $59.14 $43.44 5,788
2016-09-21 $59.14 $59.14 $58.25 $58.32 $42.84 6,118
2016-09-20 $59.00 $59.25 $58.82 $58.82 $43.20 26,608
2016-09-19 $59.19 $59.50 $58.99 $59.17 $43.46 8,540
2016-09-16 $58.76 $59.25 $58.76 $59.25 $43.52 19,294
2016-09-15 $58.44 $58.75 $58.17 $58.61 $43.05 6,815
2016-09-14 $57.18 $58.89 $57.18 $58.35 $42.86 9,032
2016-09-13 $58.50 $59.11 $58.39 $58.39 $42.89 8,196
2016-09-12 $59.11 $59.11 $58.54 $58.96 $43.31 8,619
2016-09-09 $59.50 $59.67 $58.58 $59.02 $43.35 15,861
2016-09-08 $59.23 $59.40 $58.72 $59.13 $43.43 5,749
2016-09-07 $60.02 $60.02 $58.37 $59.62 $43.79 8,000
2016-09-06 $59.85 $60.48 $59.05 $59.87 $43.98 14,015
2016-09-02 $58.50 $59.80 $58.49 $59.70 $43.85 19,796
2016-09-01 $58.04 $58.69 $57.81 $58.26 $42.79 14,578
2016-08-31 $58.05 $58.37 $57.52 $58.05 $42.64 20,343
2016-08-30 $57.97 $58.11 $57.83 $57.97 $42.58 11,073
2016-08-29 $58.03 $58.03 $57.66 $57.88 $42.51 16,417
2016-08-26 $57.85 $58.00 $57.35 $57.79 $42.45 11,435
2016-08-25 $57.78 $58.00 $57.58 $57.85 $42.49 7,774
2016-08-24 $58.16 $58.27 $57.82 $57.91 $42.54 9,584
2016-08-23 $58.23 $58.23 $57.39 $58.15 $42.71 5,312
2016-08-22 $58.35 $58.41 $57.35 $58.23 $42.77 12,402
2016-08-19 $57.85 $58.73 $57.44 $58.28 $42.81 13,906
2016-08-18 $57.34 $57.79 $57.20 $57.79 $42.45 5,263
2016-08-17 $56.74 $57.39 $56.36 $57.36 $42.13 4,622
2016-08-16 $56.45 $57.29 $56.39 $56.76 $41.69 5,515
2016-08-15 $58.01 $58.01 $56.58 $56.88 $41.78 18,865
2016-08-12 $57.41 $58.26 $57.41 $58.21 $42.76 6,524
2016-08-11 $57.69 $58.52 $57.62 $58.35 $42.86 8,867
2016-08-10 $57.91 $58.16 $57.80 $57.80 $42.45 3,799
2016-08-09 $56.90 $58.49 $56.90 $58.43 $42.92 6,459
2016-08-08 $58.08 $58.50 $57.60 $58.47 $42.95 12,520
2016-08-05 $57.61 $58.50 $57.33 $58.00 $42.60 16,278
2016-08-04 $57.94 $58.00 $57.37 $57.46 $42.21 4,632
2016-08-03 $57.31 $57.78 $57.31 $57.50 $42.23 4,553
2016-08-02 $57.39 $58.92 $56.75 $57.48 $42.22 19,565
2016-08-01 $57.01 $57.42 $56.37 $57.19 $42.01 15,373
2016-07-29 $57.32 $57.35 $56.30 $57.04 $41.90 14,530
2016-07-28 $57.86 $57.86 $57.04 $57.39 $42.15 14,199
2016-07-27 $58.99 $59.22 $58.67 $58.86 $42.49 57,851
2016-07-26 $58.29 $58.80 $57.81 $58.72 $42.39 16,847
2016-07-25 $57.64 $58.75 $57.03 $57.79 $41.72 19,604
2016-07-22 $57.58 $58.32 $56.82 $57.98 $41.86 5,571
2016-07-21 $55.49 $59.82 $55.49 $57.61 $41.59 67,207
2016-07-20 $53.68 $55.93 $53.68 $54.73 $39.51 39,510
2016-07-19 $55.86 $56.23 $52.50 $53.53 $38.65 24,570
2016-07-18 $57.76 $59.08 $55.59 $55.90 $40.36 22,697
2016-07-15 $58.99 $59.03 $57.36 $58.06 $41.92 13,153
2016-07-14 $59.00 $59.50 $58.50 $58.78 $42.44 14,409
2016-07-13 $58.95 $58.95 $57.85 $58.78 $42.44 6,435
2016-07-12 $57.78 $58.88 $57.18 $58.86 $42.49 10,243
2016-07-11 $57.79 $57.79 $56.55 $57.55 $41.55 13,627
2016-07-08 $57.85 $58.13 $57.31 $57.63 $41.61 28,226
2016-07-07 $58.42 $58.98 $57.34 $57.34 $41.40 13,892
2016-07-06 $58.19 $58.97 $57.08 $58.39 $42.15 5,975
2016-07-05 $58.52 $59.00 $58.40 $58.52 $42.25 24,426
2016-07-01 $58.88 $58.88 $57.40 $58.75 $42.41 4,630
2016-06-30 $58.80 $58.80 $58.50 $58.65 $42.34 10,609
2016-06-29 $57.37 $58.50 $57.37 $58.45 $42.20 13,076
2016-06-28 $58.82 $58.82 $56.60 $56.98 $41.14 12,354
2016-06-27 $57.46 $58.47 $56.04 $57.98 $41.86 27,812
2016-06-24 $56.41 $58.24 $54.58 $58.22 $42.03 18,775
2016-06-23 $58.46 $58.57 $58.12 $58.38 $42.15 10,882
2016-06-22 $58.18 $58.56 $57.52 $57.52 $41.53 7,907
2016-06-21 $57.81 $58.10 $57.62 $57.88 $41.79 5,868
2016-06-20 $58.24 $58.24 $56.94 $57.98 $41.86 7,716
2016-06-17 $57.01 $57.76 $55.30 $57.24 $41.32 15,953
2016-06-16 $56.79 $57.31 $55.61 $56.82 $41.02 5,013
2016-06-15 $54.78 $58.00 $54.78 $57.30 $41.37 35,933
2016-06-14 $55.23 $55.30 $53.21 $54.50 $39.35 5,417
2016-06-13 $55.35 $55.88 $55.03 $55.27 $39.90 5,732
2016-06-10 $56.15 $56.77 $55.20 $55.55 $40.10 41,290
2016-06-09 $57.47 $57.77 $55.50 $56.34 $40.67 14,155
2016-06-08 $56.46 $57.51 $56.45 $57.09 $41.22 15,629
2016-06-07 $57.20 $57.75 $56.42 $56.61 $40.87 4,575
2016-06-06 $56.44 $57.50 $55.50 $57.30 $41.37 6,566
2016-06-03 $56.46 $56.69 $55.92 $56.40 $40.72 5,091
2016-06-02 $56.27 $56.90 $56.27 $56.50 $40.79 4,888
2016-06-01 $56.06 $56.70 $55.81 $56.69 $40.93 3,297
2016-05-31 $56.73 $56.93 $55.78 $56.47 $40.77 9,588
2016-05-27 $55.46 $56.85 $55.46 $56.71 $40.94 5,352
2016-05-26 $57.74 $57.74 $56.25 $56.45 $40.75 3,935
2016-05-25 $56.93 $58.25 $56.93 $57.81 $41.73 16,193
2016-05-24 $56.29 $57.24 $56.17 $56.89 $41.07 11,641
2016-05-23 $56.00 $56.20 $55.00 $55.80 $40.28 17,218
2016-05-20 $52.67 $56.24 $52.67 $55.72 $40.23 11,522
2016-05-19 $53.12 $53.29 $52.20 $52.35 $37.79 6,284
2016-05-18 $54.07 $54.09 $52.16 $53.55 $38.66 13,711
2016-05-17 $56.32 $56.32 $54.00 $54.02 $39.00 11,154
2016-05-16 $56.40 $56.87 $56.15 $56.49 $40.78 6,329
2016-05-13 $56.65 $57.00 $56.09 $56.47 $40.77 6,990
2016-05-12 $56.13 $56.93 $56.08 $56.43 $40.74 6,400
2016-05-11 $57.49 $57.51 $56.72 $56.95 $40.40 10,606
2016-05-10 $57.67 $57.84 $56.96 $57.59 $40.85 8,602
2016-05-09 $57.85 $58.38 $57.41 $57.41 $40.72 8,223
2016-05-06 $57.45 $58.39 $56.97 $58.16 $41.26 10,631
2016-05-05 $56.25 $58.25 $56.02 $57.46 $40.76 7,749
2016-05-04 $56.09 $57.04 $56.09 $56.28 $39.92 4,687
2016-05-03 $56.45 $56.88 $56.35 $56.42 $40.02 3,764
2016-05-02 $56.44 $57.04 $56.16 $56.79 $40.28 5,695
2016-04-29 $58.20 $58.20 $55.82 $57.38 $40.70 11,198
2016-04-28 $58.75 $58.75 $57.86 $58.12 $41.23 23,238
2016-04-27 $59.00 $59.00 $58.00 $58.70 $41.64 5,928
2016-04-26 $58.29 $58.88 $58.29 $58.87 $41.76 6,134
2016-04-25 $58.59 $58.70 $58.00 $58.01 $41.15 4,666
2016-04-22 $58.68 $58.88 $58.01 $58.46 $41.47 3,380
2016-04-21 $58.66 $58.88 $57.76 $58.47 $41.48 14,178
2016-04-20 $58.60 $58.78 $57.95 $58.76 $41.68 10,358
2016-04-19 $58.47 $59.37 $57.53 $58.54 $41.53 11,087
2016-04-18 $57.82 $58.33 $57.74 $58.14 $41.24 5,919
2016-04-15 $57.64 $57.97 $57.32 $57.73 $40.95 5,857
2016-04-14 $57.81 $58.00 $57.50 $57.97 $41.12 4,913
2016-04-13 $56.91 $58.74 $56.06 $57.98 $41.13 13,940
2016-04-12 $56.80 $57.66 $56.20 $56.47 $40.06 5,544
2016-04-11 $56.62 $57.74 $56.06 $56.40 $40.01 3,865
2016-04-08 $56.30 $58.19 $56.30 $56.42 $40.02 6,904
2016-04-07 $56.07 $56.27 $56.07 $56.20 $39.87 2,728
2016-04-06 $56.29 $56.50 $54.45 $56.46 $40.05 15,815
2016-04-05 $56.06 $57.16 $55.81 $56.13 $39.82 11,570
2016-04-04 $56.44 $57.24 $56.04 $56.04 $39.75 8,787
2016-04-01 $56.01 $56.86 $56.00 $56.54 $40.11 6,962
2016-03-31 $56.84 $57.87 $56.23 $56.53 $40.10 12,355
2016-03-30 $57.00 $57.64 $55.70 $56.81 $40.30 11,290
2016-03-29 $55.02 $57.00 $54.92 $56.99 $40.43 22,000
2016-03-28 $55.05 $56.23 $54.90 $55.08 $39.07 12,708
2016-03-24 $55.51 $56.85 $54.49 $54.88 $38.93 7,285
2016-03-23 $55.65 $56.15 $55.52 $55.56 $39.41 10,710
2016-03-22 $55.11 $56.00 $55.11 $55.79 $39.58 8,400
2016-03-21 $55.36 $56.06 $55.26 $55.46 $39.34 11,642
2016-03-18 $55.25 $55.48 $54.79 $55.47 $39.35 20,748
2016-03-17 $54.35 $55.16 $54.10 $54.94 $38.97 11,884
2016-03-16 $53.83 $54.98 $53.63 $54.40 $38.59 8,686
2016-03-15 $54.01 $55.17 $53.34 $53.83 $38.18 4,581
2016-03-14 $54.00 $55.25 $53.61 $54.17 $38.43 10,184
2016-03-11 $54.58 $55.30 $53.91 $54.44 $38.62 8,297
2016-03-10 $55.00 $55.22 $54.00 $54.06 $38.35 9,249
2016-03-09 $54.00 $54.96 $53.96 $54.94 $38.97 9,902
2016-03-08 $54.18 $54.28 $53.20 $53.85 $38.20 11,102
2016-03-07 $53.75 $53.75 $52.51 $52.80 $37.45 10,206
2016-03-04 $53.42 $54.80 $53.25 $53.44 $37.91 17,820
2016-03-03 $52.50 $54.00 $52.50 $53.51 $37.96 16,299
2016-03-02 $51.50 $52.95 $51.50 $52.54 $37.27 18,639
2016-03-01 $51.10 $51.76 $50.88 $51.45 $36.50 14,082
2016-02-29 $50.16 $51.30 $50.16 $50.87 $36.09 11,305
2016-02-26 $50.42 $50.87 $49.80 $50.29 $35.67 9,165
2016-02-25 $50.20 $50.96 $49.80 $50.56 $35.87 7,429
2016-02-24 $49.00 $50.35 $49.00 $50.35 $35.72 21,084
2016-02-23 $50.79 $50.83 $49.05 $49.06 $34.80 24,222
2016-02-22 $51.47 $52.32 $51.00 $51.00 $36.18 15,372
2016-02-19 $50.47 $52.94 $50.29 $50.94 $36.13 21,098
2016-02-18 $50.16 $51.90 $50.16 $50.53 $35.84 12,324
2016-02-17 $49.11 $50.56 $49.11 $50.16 $35.58 11,081
2016-02-16 $48.10 $49.05 $47.65 $48.88 $34.67 9,683
2016-02-12 $47.67 $48.24 $47.16 $47.69 $33.83 16,877
2016-02-11 $45.95 $47.30 $45.75 $47.20 $33.48 12,481
2016-02-10 $47.20 $48.00 $45.96 $46.49 $32.98 12,577
2016-02-09 $46.11 $47.84 $45.83 $47.34 $33.58 4,460
2016-02-08 $46.00 $46.71 $45.47 $46.11 $32.71 16,403
2016-02-05 $47.10 $47.61 $46.00 $46.01 $32.64 29,513
2016-02-04 $46.90 $48.47 $46.25 $47.23 $33.50 47,426
2016-02-03 $47.57 $47.78 $46.58 $47.00 $33.34 23,255
2016-02-02 $47.94 $47.94 $47.11 $47.29 $33.55 11,619
2016-02-01 $49.42 $49.42 $48.22 $48.22 $34.21 16,012
2016-01-29 $48.40 $49.99 $47.00 $49.60 $35.18 13,726
2016-01-28 $48.97 $49.50 $47.19 $47.19 $33.47 20,712
2016-01-27 $50.11 $50.31 $49.00 $49.10 $34.11 9,636
2016-01-26 $50.24 $50.94 $49.25 $50.08 $34.79 10,943
2016-01-25 $50.93 $53.41 $49.30 $49.52 $34.40 18,940
2016-01-22 $51.72 $51.83 $50.48 $51.60 $35.84 8,965
2016-01-21 $50.19 $52.97 $49.26 $51.52 $35.79 31,417
2016-01-20 $49.97 $52.00 $49.74 $51.66 $35.89 25,186
2016-01-19 $50.88 $51.00 $49.53 $50.03 $34.75 15,146
2016-01-15 $49.32 $50.80 $49.32 $50.56 $35.12 22,100
2016-01-14 $49.40 $50.60 $49.19 $50.52 $35.09 38,881
2016-01-13 $48.50 $50.99 $48.22 $49.01 $34.04 41,430
2016-01-12 $50.65 $51.88 $47.91 $48.56 $33.73 33,493
2016-01-11 $51.77 $51.77 $50.00 $50.52 $35.09 9,699
2016-01-08 $52.66 $52.99 $51.32 $51.68 $35.90 19,420
2016-01-07 $53.81 $53.99 $51.80 $51.96 $36.09 21,843
2016-01-06 $53.00 $54.84 $53.00 $54.69 $37.99 9,840
2016-01-05 $54.30 $54.94 $53.18 $53.30 $37.02 4,426
2016-01-04 $56.09 $56.24 $54.26 $54.60 $37.93 10,506
2015-12-31 $58.05 $58.50 $56.18 $56.18 $39.03 13,184
2015-12-30 $58.13 $58.62 $57.48 $57.73 $40.10 5,179
2015-12-29 $57.34 $58.14 $56.10 $58.14 $40.39 14,102
2015-12-28 $58.52 $58.52 $56.81 $56.93 $39.55 9,710
2015-12-24 $58.90 $59.78 $56.44 $58.47 $40.62 9,075
2015-12-23 $57.30 $57.77 $56.80 $57.76 $40.12 13,950
2015-12-22 $55.73 $56.91 $55.37 $56.89 $39.52 7,765
2015-12-21 $55.39 $55.77 $54.70 $55.76 $38.73 10,382
2015-12-18 $55.25 $56.10 $53.85 $54.88 $38.12 30,671
2015-12-17 $56.17 $56.45 $55.08 $55.09 $38.27 8,668
2015-12-16 $56.58 $57.30 $55.62 $56.49 $39.24 18,459
2015-12-15 $56.36 $57.83 $54.86 $56.90 $39.53 14,535
2015-12-14 $53.92 $56.48 $53.17 $55.88 $38.82 32,545
2015-12-11 $54.99 $55.08 $54.00 $54.15 $37.61 14,691
2015-12-10 $55.65 $55.94 $55.06 $55.09 $38.27 14,317
2015-12-09 $56.50 $57.02 $55.13 $55.80 $38.76 23,143
2015-12-08 $58.64 $58.66 $56.51 $56.61 $39.32 6,078
2015-12-07 $59.46 $59.67 $58.52 $58.52 $40.65 16,275
2015-12-04 $59.64 $60.05 $58.56 $59.89 $41.60 26,706
2015-12-03 $59.98 $60.10 $59.57 $59.95 $41.64 18,931
2015-12-02 $59.51 $60.00 $59.49 $59.87 $41.59 21,727
2015-12-01 $59.73 $60.00 $58.51 $59.69 $41.46 12,792
2015-11-30 $59.67 $60.08 $59.56 $59.56 $41.37 11,807
2015-11-27 $59.76 $60.00 $59.58 $59.58 $41.39 1,832
2015-11-25 $58.13 $59.80 $56.99 $59.47 $41.31 25,142
2015-11-24 $56.45 $58.64 $56.25 $58.49 $40.63 6,394
2015-11-23 $55.94 $57.54 $55.94 $56.94 $39.55 15,233
2015-11-20 $56.21 $57.02 $56.16 $56.41 $39.18 11,374
2015-11-19 $56.69 $56.69 $55.67 $55.90 $38.83 9,148
2015-11-18 $55.90 $57.54 $55.90 $56.76 $39.43 10,211
2015-11-17 $58.11 $58.11 $55.50 $55.90 $38.83 17,318
2015-11-16 $56.77 $57.98 $56.77 $57.87 $40.20 24,162
2015-11-13 $57.17 $57.60 $56.94 $57.08 $39.65 9,474
2015-11-12 $57.40 $57.75 $57.08 $57.57 $39.99 14,379
2015-11-11 $58.02 $58.24 $57.51 $57.83 $40.17 6,193
2015-11-10 $57.83 $58.25 $57.56 $58.22 $40.44 5,194
2015-11-09 $57.68 $58.59 $57.53 $58.15 $40.39 12,252
2015-11-06 $57.47 $58.38 $57.32 $58.16 $40.40 10,665
2015-11-05 $58.14 $59.41 $57.51 $58.06 $40.33 13,710
2015-11-04 $58.11 $59.32 $57.65 $58.44 $40.59 29,401
2015-11-03 $58.55 $59.24 $58.00 $58.08 $40.34 21,025
2015-11-02 $59.59 $59.59 $58.08 $58.95 $40.95 12,497
2015-10-30 $58.73 $59.83 $58.34 $59.29 $41.19 20,558
2015-10-29 $59.67 $59.67 $58.50 $58.81 $40.85 25,621
2015-10-28 $60.67 $61.78 $59.26 $60.31 $41.19 33,425
2015-10-27 $61.18 $62.87 $59.95 $60.49 $41.32 56,485
2015-10-26 $59.44 $62.93 $58.50 $61.04 $41.69 47,559
2015-10-23 $59.14 $59.62 $58.59 $59.37 $40.55 28,809
2015-10-22 $54.60 $60.00 $54.60 $58.90 $40.23 67,819
2015-10-21 $53.90 $54.00 $51.51 $51.53 $35.20 15,505
2015-10-20 $52.64 $53.85 $52.64 $53.58 $36.60 19,520
2015-10-19 $54.00 $54.98 $52.85 $53.01 $36.21 11,264
2015-10-16 $51.68 $54.42 $51.45 $54.21 $37.03 32,929
2015-10-15 $51.30 $51.76 $50.79 $51.60 $35.24 20,026
2015-10-14 $49.88 $51.46 $49.84 $51.44 $35.13 31,737
2015-10-13 $50.66 $50.92 $49.64 $49.90 $34.08 14,083
2015-10-12 $49.94 $50.16 $49.71 $49.93 $34.10 6,248
2015-10-09 $49.88 $50.00 $49.58 $49.70 $33.95 13,055
2015-10-08 $49.74 $50.56 $49.50 $49.88 $34.07 24,386
2015-10-07 $49.75 $49.75 $49.01 $49.73 $33.97 12,772
2015-10-06 $50.00 $50.00 $48.58 $49.49 $33.80 13,561
2015-10-05 $48.75 $49.26 $48.45 $49.23 $33.63 18,145
2015-10-02 $47.71 $48.48 $47.37 $48.02 $32.80 15,023
2015-10-01 $48.70 $48.73 $48.00 $48.03 $32.81 10,723
2015-09-30 $47.67 $48.74 $47.22 $48.54 $33.15 18,483
2015-09-29 $47.19 $47.54 $47.00 $47.34 $32.33 10,754
2015-09-28 $46.82 $47.73 $46.50 $47.05 $32.14 17,289
2015-09-25 $48.01 $48.60 $46.50 $47.08 $32.16 20,642
2015-09-24 $48.02 $48.85 $47.53 $47.74 $32.61 18,814
2015-09-23 $48.87 $49.12 $48.02 $48.07 $32.83 22,203
2015-09-22 $47.85 $49.80 $47.14 $48.91 $33.41 27,385
2015-09-21 $48.32 $48.79 $48.01 $48.09 $32.85 23,057
2015-09-18 $49.23 $49.90 $48.18 $48.22 $32.94 42,313
2015-09-17 $48.18 $50.29 $48.18 $50.07 $34.20 23,868
2015-09-16 $50.24 $50.39 $48.14 $48.28 $32.98 43,609
2015-09-15 $50.12 $51.10 $49.75 $50.09 $34.21 24,290
2015-09-14 $50.48 $50.61 $49.75 $50.12 $34.23 21,010
2015-09-11 $50.63 $51.00 $50.00 $50.04 $34.18 26,882
2015-09-10 $51.21 $51.21 $50.00 $50.89 $34.76 5,537
2015-09-09 $52.27 $52.50 $50.75 $50.92 $34.78 7,889
2015-09-08 $51.31 $52.06 $50.89 $51.90 $35.45 9,801
2015-09-04 $50.50 $50.90 $49.95 $50.76 $34.67 20,955
2015-09-03 $51.72 $51.75 $50.58 $50.89 $34.76 11,679
2015-09-02 $51.43 $52.81 $50.52 $51.47 $35.16 15,312
2015-09-01 $51.91 $52.86 $50.51 $50.71 $34.64 20,015
2015-08-31 $50.89 $52.72 $50.75 $52.52 $35.87 18,692
2015-08-28 $50.99 $52.80 $50.64 $51.00 $34.83 19,790
2015-08-27 $51.35 $51.55 $50.50 $51.02 $34.85 26,899
2015-08-26 $50.69 $51.57 $49.81 $50.75 $34.66 37,287
2015-08-25 $52.96 $52.96 $49.54 $49.89 $34.08 40,036
2015-08-24 $49.91 $52.18 $49.91 $51.07 $34.88 16,542
2015-08-21 $52.00 $52.91 $52.00 $52.31 $35.73 20,510
2015-08-20 $54.30 $54.40 $52.86 $52.86 $36.10 21,865
2015-08-19 $55.23 $55.83 $54.06 $54.38 $37.14 27,377
2015-08-18 $56.05 $56.24 $55.19 $55.30 $37.77 16,175
2015-08-17 $56.30 $56.91 $55.54 $56.24 $38.41 10,170
2015-08-14 $55.76 $56.60 $55.50 $56.24 $38.41 7,372
2015-08-13 $56.71 $56.84 $55.45 $55.55 $37.94 12,179
2015-08-12 $56.32 $57.00 $55.02 $56.50 $38.59 32,161
2015-08-11 $56.80 $56.97 $56.14 $56.91 $38.87 23,326
2015-08-10 $56.96 $56.96 $56.05 $56.62 $38.67 23,685
2015-08-07 $56.33 $57.02 $56.00 $56.66 $38.70 24,063
2015-08-06 $57.59 $58.64 $56.35 $56.76 $38.77 25,206
2015-08-05 $57.10 $57.75 $56.77 $57.31 $39.14 12,693
2015-08-04 $56.72 $58.15 $56.72 $56.90 $38.86 24,664
2015-08-03 $59.50 $59.50 $56.05 $56.92 $38.88 75,597
2015-07-31 $58.63 $60.72 $58.26 $59.70 $40.78 21,863
2015-07-30 $59.50 $60.39 $58.03 $58.14 $39.71 38,108
2015-07-29 $61.50 $61.89 $59.41 $61.00 $40.96 54,407
2015-07-28 $60.21 $61.86 $56.82 $61.56 $41.34 66,394
2015-07-27 $59.99 $61.69 $59.59 $60.46 $40.60 30,114
2015-07-24 $58.93 $60.97 $54.72 $60.50 $40.62 158,122
2015-07-23 $75.00 $75.00 $59.50 $59.51 $39.96 229,651
2015-07-22 $79.00 $79.00 $78.00 $78.45 $52.68 8,584
2015-07-21 $78.48 $79.99 $78.16 $78.92 $52.99 12,211
2015-07-20 $80.11 $80.11 $78.63 $78.64 $52.81 14,013
2015-07-17 $79.99 $80.11 $79.02 $79.80 $53.58 20,585
2015-07-16 $79.25 $80.41 $78.75 $79.80 $53.58 29,502
2015-07-15 $80.70 $80.70 $78.75 $79.27 $53.23 24,057
2015-07-14 $80.90 $80.90 $79.50 $79.79 $53.58 17,827
2015-07-13 $79.80 $80.55 $79.25 $80.49 $54.05 21,122
2015-07-10 $79.18 $80.38 $78.55 $79.80 $53.58 9,381
2015-07-09 $78.52 $79.54 $77.91 $78.74 $52.87 8,444
2015-07-08 $79.11 $81.55 $78.26 $78.87 $52.96 32,199
2015-07-07 $80.02 $80.02 $78.11 $79.10 $53.11 39,242
2015-07-06 $77.99 $81.01 $77.99 $79.56 $53.42 27,282
2015-07-02 $78.28 $79.53 $77.78 $78.38 $52.63 8,401
2015-07-01 $78.49 $79.81 $78.01 $78.03 $52.40 14,590
2015-06-30 $77.82 $78.88 $77.51 $78.40 $52.64 26,033
2015-06-29 $78.24 $78.86 $75.50 $77.25 $51.87 20,803
2015-06-26 $77.37 $78.24 $77.37 $78.24 $52.54 35,273
2015-06-25 $75.88 $77.49 $75.40 $77.01 $51.71 32,482
2015-06-24 $74.59 $75.60 $74.59 $75.33 $50.58 43,536
2015-06-23 $75.16 $75.59 $74.78 $75.18 $50.48 36,957
2015-06-22 $75.00 $75.50 $74.72 $75.49 $50.69 17,499
2015-06-19 $74.00 $75.01 $73.87 $75.00 $50.36 23,216
2015-06-18 $71.86 $74.00 $70.44 $74.00 $49.69 41,806
2015-06-17 $71.24 $72.74 $71.24 $71.79 $48.21 8,304
2015-06-16 $71.80 $71.80 $71.26 $71.71 $48.15 10,480
2015-06-15 $71.54 $71.90 $71.42 $71.61 $48.08 16,720
2015-06-12 $71.63 $71.83 $71.52 $71.75 $48.18 7,979
2015-06-11 $72.33 $72.41 $71.53 $71.70 $48.15 29,223
2015-06-10 $71.42 $71.80 $71.42 $71.73 $48.17 12,379
2015-06-09 $71.50 $71.50 $71.16 $71.16 $47.78 866
2015-06-08 $71.77 $71.77 $71.41 $71.41 $47.95 1,111
2015-06-05 $70.25 $71.99 $70.25 $71.89 $48.27 10,976
2015-06-04 $71.94 $72.00 $70.74 $71.50 $48.01 12,473
2015-06-03 $72.75 $72.75 $70.26 $71.99 $48.34 23,623
2015-06-02 $71.36 $71.65 $71.08 $71.65 $48.11 10,654
2015-06-01 $72.33 $72.33 $71.24 $71.77 $48.19 9,250
2015-05-29 $71.75 $71.85 $70.31 $71.83 $48.23 15,896
2015-05-28 $72.00 $72.00 $71.60 $71.60 $48.08 5,999
2015-05-27 $70.98 $72.10 $70.98 $71.90 $48.28 14,921
2015-05-26 $71.33 $71.50 $70.28 $70.47 $47.32 11,543
2015-05-22 $71.33 $71.50 $70.72 $70.96 $47.65 9,741
2015-05-21 $71.46 $71.46 $70.60 $70.99 $47.67 44,406
2015-05-20 $70.86 $70.86 $70.14 $70.26 $47.18 5,055
2015-05-19 $71.55 $71.55 $70.79 $70.82 $47.55 6,454
2015-05-18 $70.77 $71.43 $70.77 $71.43 $47.96 7,449
2015-05-15 $71.45 $71.45 $69.58 $71.18 $47.80 5,956
2015-05-14 $69.95 $71.49 $69.61 $71.26 $47.85 11,070
2015-05-13 $69.06 $70.60 $69.02 $70.40 $46.62 11,126
2015-05-12 $69.53 $69.94 $68.67 $69.19 $45.82 24,988
2015-05-11 $70.60 $71.04 $70.02 $70.30 $46.55 7,072

NVE Corp (NVEC) News Headlines

Recent NVE Corp (NVEC) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.