PRA Health Sciences Inc (PRAH) Exchange: NASDAQ

  1. Overview
  2. PRA Health Sciences Inc (PRAH)

Data as of May 2, 2025

$165.21 ($0.00) 0.00%

PRA Health Sciences Inc - Daily Information
Click for more stock information on PRA Health Sciences Inc.
Daily Information Data
Date May 2, 2025
Open $165.21
Previous Close $165.21
High $165.21
Low $165.21
Adjusted Open $165.21
Previous Adjusted Close $165.21
Adjusted High $165.21
Adjusted Low $165.21

About PRA Health Sciences Inc (PRAH)

PRA Health Sciences Inc (PRAH) is a leading global contract research organization (CRO) providing comprehensive, integrated drug development services to the biotechnology and pharmaceutical industries. Since its founding in 1976, PRA has grown from a small company serving the emerging biotechnology industry to a leading global provider of drug development services. With more than 14,000 employees in 90 countries, PRA supports the development of more than 6,000 new drugs worldwide on a yearly basis, including the completion of more than 700 clinical trials a year. PRA also partners with government and industry to expand the boundaries of science, helping to bring life-saving treatments to people around the world.

Invest in PRA Health Sciences Inc (PRAH)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for PRA Health Sciences Inc (PRAH)

Date Open High Low Close Adj.Close Volume
2021-07-01 $165.21 $165.21 $165.21 $165.21 $165.21 57
2021-06-30 $167.73 $168.76 $164.28 $165.21 $165.21 13,411,043
2021-06-29 $168.07 $168.90 $167.43 $168.01 $168.01 831,857
2021-06-28 $169.77 $170.82 $168.48 $168.57 $168.57 803,040
2021-06-25 $167.61 $169.69 $167.61 $169.22 $169.22 1,553,496
2021-06-24 $167.17 $168.81 $166.62 $167.84 $167.84 1,346,656
2021-06-23 $167.00 $167.99 $165.56 $166.56 $166.56 1,455,362
2021-06-22 $167.40 $167.51 $166.23 $167.43 $167.43 1,466,023
2021-06-21 $167.00 $168.52 $166.39 $167.50 $167.50 1,351,910
2021-06-18 $168.51 $169.96 $166.63 $167.19 $167.19 927,265
2021-06-17 $165.73 $169.87 $165.73 $169.52 $169.52 1,380,086
2021-06-16 $168.26 $168.29 $165.82 $166.44 $166.44 868,210
2021-06-15 $168.37 $168.94 $167.66 $168.13 $168.13 845,275
2021-06-14 $168.63 $169.36 $167.88 $168.10 $168.10 597,906
2021-06-11 $169.76 $169.80 $168.21 $168.66 $168.66 547,039
2021-06-10 $170.30 $170.89 $168.62 $169.31 $169.31 385,505
2021-06-09 $169.74 $170.31 $168.98 $169.98 $169.98 785,208
2021-06-08 $170.33 $170.87 $169.12 $169.76 $169.76 650,629
2021-06-07 $170.05 $170.63 $169.67 $170.02 $170.02 308,160
2021-06-04 $169.90 $171.07 $169.52 $170.27 $170.27 746,075
2021-06-03 $169.17 $170.73 $168.43 $169.92 $169.92 928,702
2021-06-02 $170.70 $171.49 $169.68 $169.90 $169.90 967,675
2021-06-01 $171.47 $172.43 $169.46 $170.49 $170.49 580,981
2021-05-28 $171.44 $172.16 $170.65 $170.92 $170.92 465,782
2021-05-27 $171.17 $172.83 $170.86 $170.93 $170.93 345,559
2021-05-26 $174.13 $175.81 $171.12 $171.41 $171.41 369,718
2021-05-25 $174.68 $175.95 $173.00 $173.10 $173.10 492,944
2021-05-24 $175.00 $175.31 $174.15 $174.52 $174.52 481,840
2021-05-21 $174.77 $174.88 $173.09 $174.05 $174.05 313,321
2021-05-20 $172.43 $175.00 $172.25 $174.16 $174.16 676,433
2021-05-19 $169.30 $172.47 $168.96 $172.25 $172.25 566,471
2021-05-18 $171.94 $171.95 $169.87 $170.30 $170.30 1,030,977
2021-05-17 $172.50 $173.24 $171.49 $171.90 $171.90 705,241
2021-05-14 $173.00 $173.06 $171.73 $172.34 $172.34 485,224
2021-05-13 $170.84 $172.22 $170.05 $171.91 $171.91 431,739
2021-05-12 $169.94 $171.83 $169.93 $170.12 $170.12 519,620
2021-05-11 $169.53 $171.19 $168.50 $170.80 $170.80 458,976
2021-05-10 $171.56 $172.12 $170.58 $170.67 $170.67 522,315
2021-05-07 $170.39 $173.13 $169.87 $172.30 $172.30 664,743
2021-05-06 $168.85 $170.45 $168.85 $170.31 $170.31 313,800
2021-05-05 $168.46 $169.74 $167.74 $169.38 $169.38 487,707
2021-05-04 $164.37 $168.67 $164.36 $168.04 $168.04 662,803
2021-05-03 $167.70 $168.27 $165.56 $165.66 $165.66 521,053
2021-04-30 $165.45 $167.60 $164.78 $166.89 $166.89 626,599
2021-04-29 $167.30 $168.50 $165.51 $166.49 $166.49 728,656
2021-04-28 $166.53 $167.71 $165.97 $166.09 $166.09 774,095
2021-04-27 $166.95 $167.32 $165.83 $166.19 $166.19 736,365
2021-04-26 $166.77 $167.18 $166.04 $167.11 $167.11 374,613
2021-04-23 $164.56 $167.41 $164.54 $166.80 $166.80 654,624
2021-04-22 $164.41 $166.00 $163.93 $164.73 $164.73 506,972
2021-04-21 $163.33 $164.27 $162.29 $164.06 $164.06 918,194
2021-04-20 $160.15 $163.12 $160.15 $162.68 $162.68 681,606
2021-04-19 $161.05 $162.33 $161.05 $161.33 $161.33 497,349
2021-04-16 $162.32 $162.50 $161.17 $161.76 $161.76 535,101
2021-04-15 $156.19 $162.72 $156.19 $161.80 $161.80 1,826,734
2021-04-14 $156.36 $157.84 $155.60 $155.91 $155.91 566,925
2021-04-13 $154.58 $156.31 $154.58 $156.20 $156.20 548,420
2021-04-12 $156.03 $156.45 $154.64 $154.90 $154.90 639,438
2021-04-09 $157.21 $157.33 $156.30 $156.62 $156.62 414,020
2021-04-08 $157.36 $158.35 $156.78 $156.92 $156.92 460,426
2021-04-07 $157.27 $157.43 $155.79 $157.00 $157.00 693,752
2021-04-06 $157.11 $158.26 $156.66 $157.44 $157.44 746,372
2021-04-05 $156.78 $157.60 $155.90 $157.09 $157.09 1,071,990
2021-04-01 $151.77 $157.50 $151.77 $156.16 $156.16 1,051,910
2021-03-31 $154.15 $154.28 $152.13 $153.33 $153.33 1,218,433
2021-03-30 $151.91 $154.53 $150.91 $153.76 $153.76 1,104,651
2021-03-29 $150.25 $153.34 $149.79 $152.04 $152.04 520,025
2021-03-26 $149.09 $151.25 $148.07 $151.25 $151.25 1,497,913
2021-03-25 $147.97 $148.69 $147.30 $148.05 $148.05 1,027,179
2021-03-24 $148.04 $149.52 $147.24 $148.70 $148.70 876,868
2021-03-23 $149.07 $149.76 $147.66 $147.80 $147.80 631,831
2021-03-22 $149.67 $150.72 $148.87 $149.51 $149.51 500,768
2021-03-19 $148.65 $151.26 $147.36 $150.05 $150.05 850,403
2021-03-18 $146.65 $148.75 $146.05 $147.73 $147.73 487,923
2021-03-17 $145.63 $147.53 $145.63 $147.14 $147.14 915,289
2021-03-16 $147.19 $147.19 $145.38 $146.01 $146.01 660,780
2021-03-15 $145.98 $148.10 $145.79 $146.49 $146.49 1,327,764
2021-03-12 $145.59 $147.33 $144.65 $146.65 $146.65 979,715
2021-03-11 $145.58 $146.83 $145.07 $145.52 $145.52 2,161,897
2021-03-10 $146.73 $147.32 $144.80 $144.86 $144.86 856,699
2021-03-09 $144.82 $147.93 $144.69 $146.45 $146.45 893,045
2021-03-08 $144.94 $147.39 $140.61 $143.47 $143.47 1,768,731
2021-03-05 $144.12 $147.32 $142.30 $146.44 $146.44 720,893
2021-03-04 $144.46 $145.46 $142.01 $142.85 $142.85 744,632
2021-03-03 $143.64 $145.66 $142.25 $144.78 $144.78 894,858
2021-03-02 $144.88 $145.95 $142.70 $142.81 $142.81 2,013,475
2021-03-01 $149.79 $150.00 $144.01 $144.33 $144.33 1,375,775
2021-02-26 $150.82 $150.82 $146.99 $147.41 $147.41 2,227,684
2021-02-25 $150.06 $151.96 $146.01 $149.15 $149.15 2,088,094
2021-02-24 $147.78 $155.00 $147.00 $151.66 $151.66 7,231,529
2021-02-23 $126.37 $128.46 $125.65 $127.73 $127.73 250,863
2021-02-22 $127.44 $127.67 $125.23 $127.30 $127.30 295,131
2021-02-19 $125.76 $128.01 $125.37 $127.73 $127.73 436,388
2021-02-18 $126.70 $127.96 $125.01 $125.42 $125.42 292,293
2021-02-17 $126.25 $128.70 $125.24 $126.90 $126.90 206,863
2021-02-16 $129.73 $130.23 $126.28 $126.58 $126.58 337,696
2021-02-12 $125.86 $130.25 $125.86 $129.52 $129.52 288,014
2021-02-11 $123.29 $127.31 $123.29 $126.65 $126.65 283,083
2021-02-10 $122.09 $126.34 $121.02 $123.29 $123.29 266,522
2021-02-09 $120.76 $122.47 $120.00 $120.95 $120.95 317,987
2021-02-08 $123.69 $123.69 $119.90 $120.90 $120.90 221,793
2021-02-05 $122.19 $122.37 $120.30 $121.87 $121.87 210,632
2021-02-04 $122.34 $122.56 $120.50 $120.83 $120.83 215,001
2021-02-03 $124.96 $127.01 $120.56 $122.31 $122.31 217,923
2021-02-02 $126.90 $127.29 $124.42 $124.49 $124.49 226,625
2021-02-01 $125.24 $126.54 $122.32 $124.93 $124.93 272,895
2021-01-29 $125.16 $125.50 $122.13 $123.24 $123.24 260,962
2021-01-28 $123.77 $126.41 $122.24 $125.13 $125.13 266,746
2021-01-27 $125.88 $125.88 $120.75 $121.86 $121.86 279,841
2021-01-26 $132.26 $132.26 $127.46 $128.17 $128.17 290,748
2021-01-25 $133.07 $133.39 $129.08 $131.38 $131.38 429,963
2021-01-22 $133.76 $134.56 $130.66 $132.26 $132.26 342,212
2021-01-21 $137.54 $137.88 $134.49 $134.66 $134.66 228,145
2021-01-20 $134.09 $136.76 $132.54 $136.53 $136.53 301,168
2021-01-19 $132.01 $135.45 $130.72 $132.93 $132.93 354,594
2021-01-15 $130.90 $131.96 $130.02 $130.84 $130.84 319,917
2021-01-14 $130.74 $131.97 $129.14 $131.11 $131.11 239,983
2021-01-13 $129.05 $130.20 $127.82 $129.81 $129.81 251,682
2021-01-12 $129.49 $131.00 $128.37 $129.04 $129.04 253,748
2021-01-11 $129.82 $130.27 $128.43 $129.52 $129.52 207,345
2021-01-08 $129.14 $130.35 $127.44 $129.88 $129.88 183,892
2021-01-07 $127.34 $129.25 $126.31 $128.20 $128.20 180,483
2021-01-06 $123.03 $127.24 $122.03 $126.82 $126.82 513,176
2021-01-05 $123.00 $126.19 $121.80 $123.74 $123.74 300,808
2021-01-04 $125.78 $127.50 $121.56 $123.43 $123.43 281,938
2020-12-31 $124.01 $126.66 $122.81 $125.44 $125.44 289,790
2020-12-30 $122.25 $124.86 $119.96 $124.10 $124.10 264,057
2020-12-29 $122.38 $122.68 $119.46 $121.53 $121.53 191,404
2020-12-28 $121.68 $122.82 $119.83 $121.40 $121.40 314,452
2020-12-24 $121.03 $121.33 $119.60 $121.14 $121.14 92,316
2020-12-23 $123.06 $123.66 $120.52 $120.82 $120.82 315,270
2020-12-22 $121.00 $122.47 $119.62 $122.03 $122.03 407,236
2020-12-21 $119.67 $121.33 $118.16 $120.84 $120.84 519,967
2020-12-18 $122.44 $124.46 $120.85 $122.54 $122.54 720,764
2020-12-17 $119.59 $121.61 $117.42 $121.38 $121.38 281,482
2020-12-16 $118.78 $119.04 $116.96 $118.73 $118.73 260,952
2020-12-15 $115.81 $119.24 $114.75 $119.05 $119.05 281,988
2020-12-14 $116.08 $118.73 $115.10 $115.26 $115.26 223,384
2020-12-11 $115.10 $116.10 $112.88 $114.56 $114.56 172,781
2020-12-10 $114.54 $116.59 $113.96 $115.65 $115.65 345,519
2020-12-09 $114.63 $115.52 $112.97 $114.44 $114.44 226,602
2020-12-08 $112.90 $114.54 $112.13 $114.33 $114.33 165,037
2020-12-07 $113.37 $114.30 $112.02 $112.48 $112.48 102,172
2020-12-04 $110.61 $113.71 $110.61 $113.71 $113.71 107,782
2020-12-03 $111.66 $113.92 $110.27 $110.78 $110.78 208,573
2020-12-02 $113.03 $113.31 $111.15 $111.49 $111.49 248,963
2020-12-01 $113.35 $115.00 $112.86 $113.28 $113.28 321,222
2020-11-30 $110.97 $112.45 $110.42 $112.20 $112.20 287,402
2020-11-27 $109.88 $111.45 $109.44 $110.99 $110.99 109,155
2020-11-25 $110.01 $111.20 $109.42 $110.05 $110.05 181,057
2020-11-24 $112.44 $112.44 $110.43 $111.08 $111.08 168,080
2020-11-23 $112.06 $112.27 $110.38 $111.08 $111.08 161,603
2020-11-20 $111.01 $113.91 $109.64 $112.24 $112.24 225,068
2020-11-19 $109.86 $111.60 $108.50 $111.14 $111.14 170,675
2020-11-18 $112.04 $112.48 $110.08 $110.15 $110.15 171,463
2020-11-17 $112.02 $112.35 $109.88 $112.05 $112.05 164,160
2020-11-16 $111.29 $113.86 $108.83 $113.67 $113.67 322,707
2020-11-13 $108.89 $110.96 $108.52 $110.62 $110.62 178,914
2020-11-12 $106.79 $108.15 $105.60 $107.86 $107.86 285,469
2020-11-11 $110.64 $110.64 $106.70 $107.35 $107.35 363,497
2020-11-10 $111.91 $112.52 $108.38 $109.28 $109.28 351,521
2020-11-09 $114.19 $115.78 $111.92 $112.87 $112.87 484,393
2020-11-06 $113.70 $113.70 $108.91 $109.10 $109.10 341,861
2020-11-05 $113.20 $118.44 $111.78 $113.61 $113.61 517,070
2020-11-04 $104.32 $111.47 $103.40 $108.97 $108.97 280,949
2020-11-03 $101.29 $104.56 $101.05 $103.13 $103.13 175,617
2020-11-02 $99.25 $104.21 $97.85 $99.52 $99.52 204,562
2020-10-30 $98.54 $99.47 $95.84 $97.44 $97.44 259,458
2020-10-29 $99.29 $100.49 $98.23 $98.72 $98.72 260,075
2020-10-28 $101.62 $102.64 $99.81 $99.96 $99.96 191,149
2020-10-27 $106.31 $107.09 $103.34 $103.50 $103.50 212,459
2020-10-26 $109.35 $109.90 $106.22 $106.76 $106.76 153,925
2020-10-23 $111.06 $111.06 $108.77 $109.93 $109.93 243,130
2020-10-22 $106.84 $110.73 $106.21 $110.28 $110.28 231,442
2020-10-21 $109.81 $109.98 $106.59 $106.71 $106.71 183,114
2020-10-20 $109.57 $111.05 $109.09 $109.14 $109.14 389,697
2020-10-19 $110.58 $111.21 $108.17 $108.36 $108.36 365,637
2020-10-16 $111.60 $113.16 $109.94 $110.00 $110.00 251,264
2020-10-15 $109.40 $111.57 $107.15 $110.65 $110.65 349,349
2020-10-14 $112.15 $113.41 $111.58 $111.80 $111.80 327,274
2020-10-13 $110.70 $112.83 $110.70 $111.85 $111.85 409,688
2020-10-12 $112.22 $112.28 $110.58 $111.49 $111.49 576,098
2020-10-09 $110.70 $112.05 $109.18 $111.50 $111.50 372,350
2020-10-08 $109.80 $110.52 $108.96 $109.76 $109.76 150,762
2020-10-07 $108.69 $109.78 $107.72 $109.29 $109.29 378,694
2020-10-06 $109.07 $109.47 $106.47 $108.00 $108.00 298,652
2020-10-05 $106.62 $109.19 $105.10 $109.08 $109.08 465,499
2020-10-02 $103.99 $106.66 $101.95 $105.83 $105.83 484,083
2020-10-01 $101.28 $105.50 $100.20 $105.11 $105.11 381,415
2020-09-30 $98.27 $101.97 $97.72 $101.44 $101.44 391,505
2020-09-29 $99.55 $100.28 $98.09 $98.28 $98.28 163,003
2020-09-28 $98.50 $99.74 $96.86 $99.15 $99.15 145,025
2020-09-25 $95.39 $97.41 $95.07 $97.29 $97.29 224,362
2020-09-24 $97.24 $97.76 $94.14 $96.06 $96.06 217,045
2020-09-23 $99.38 $102.28 $97.85 $97.95 $97.95 548,458
2020-09-22 $100.43 $100.66 $97.75 $99.83 $99.83 352,302
2020-09-21 $100.75 $100.99 $97.88 $99.99 $99.99 291,291
2020-09-18 $103.32 $103.80 $101.08 $102.87 $102.87 807,847
2020-09-17 $102.47 $103.62 $101.51 $103.11 $103.11 263,810
2020-09-16 $107.59 $107.92 $103.57 $103.72 $103.72 270,864
2020-09-15 $106.99 $107.86 $106.43 $106.58 $106.58 235,857
2020-09-14 $104.21 $106.85 $104.21 $106.09 $106.09 237,070
2020-09-11 $102.88 $103.88 $101.39 $103.32 $103.32 342,714
2020-09-10 $100.85 $103.19 $99.56 $101.99 $101.99 384,345
2020-09-09 $98.84 $100.40 $98.54 $100.18 $100.18 265,348
2020-09-08 $97.69 $99.24 $96.59 $97.84 $97.84 311,929
2020-09-04 $101.43 $101.43 $96.62 $98.78 $98.78 179,568
2020-09-03 $107.20 $107.43 $100.34 $101.14 $101.14 216,068
2020-09-02 $105.92 $108.03 $104.44 $107.64 $107.64 246,868
2020-09-01 $106.61 $107.28 $105.20 $106.00 $106.00 239,988
2020-08-31 $104.31 $107.93 $103.25 $106.91 $106.91 473,469
2020-08-28 $104.12 $104.87 $103.04 $104.85 $104.85 165,513
2020-08-27 $103.64 $105.07 $101.89 $103.95 $103.95 641,359
2020-08-26 $100.83 $103.71 $99.91 $103.56 $103.56 374,561
2020-08-25 $101.72 $101.97 $99.82 $100.49 $100.49 490,331
2020-08-24 $102.56 $103.09 $101.36 $101.56 $101.56 134,679
2020-08-21 $102.92 $103.18 $100.87 $102.64 $102.64 204,045
2020-08-20 $102.77 $103.35 $101.84 $102.62 $102.62 201,664
2020-08-19 $102.96 $104.64 $102.63 $103.23 $103.23 185,116
2020-08-18 $102.02 $103.25 $101.34 $103.06 $103.06 285,212
2020-08-17 $102.13 $103.39 $101.17 $102.12 $102.12 157,100
2020-08-14 $103.56 $103.56 $100.68 $101.49 $101.49 265,660
2020-08-13 $104.36 $104.53 $102.89 $104.15 $104.15 189,346
2020-08-12 $102.39 $105.24 $101.15 $104.90 $104.90 271,573
2020-08-11 $105.95 $106.39 $101.26 $101.38 $101.38 412,004
2020-08-10 $104.33 $106.25 $104.23 $104.53 $104.53 357,450
2020-08-07 $106.37 $109.52 $102.80 $106.61 $106.61 657,428
2020-08-06 $108.16 $109.24 $106.82 $108.65 $108.65 319,009
2020-08-05 $107.80 $108.94 $106.53 $107.97 $107.97 241,005
2020-08-04 $108.39 $108.87 $106.34 $106.63 $106.63 249,975
2020-08-03 $107.49 $108.50 $105.85 $107.97 $107.97 233,766
2020-07-31 $106.56 $106.58 $104.64 $106.56 $106.56 252,209
2020-07-30 $105.98 $107.39 $104.16 $106.75 $106.75 192,470
2020-07-29 $106.27 $108.62 $106.27 $107.20 $107.20 205,546
2020-07-28 $105.99 $107.99 $105.59 $106.38 $106.38 490,832
2020-07-27 $103.18 $106.12 $102.17 $106.12 $106.12 148,467
2020-07-24 $103.76 $104.03 $101.66 $102.50 $102.50 299,119
2020-07-23 $104.69 $106.31 $103.33 $103.93 $103.93 239,236
2020-07-22 $102.48 $104.74 $102.48 $104.69 $104.69 194,786
2020-07-21 $102.56 $104.12 $101.76 $102.10 $102.10 258,924
2020-07-20 $102.53 $102.53 $101.00 $102.29 $102.29 149,070
2020-07-17 $99.97 $102.33 $99.97 $101.98 $101.98 161,600
2020-07-16 $99.95 $100.74 $99.02 $99.78 $99.78 144,100
2020-07-15 $99.13 $101.04 $98.37 $100.29 $100.29 235,700
2020-07-14 $94.30 $97.07 $93.00 $97.07 $97.07 242,600
2020-07-13 $94.42 $97.35 $93.57 $93.87 $93.87 271,200
2020-07-10 $94.85 $95.40 $93.12 $93.45 $93.45 248,700
2020-07-09 $95.23 $95.50 $93.36 $94.54 $94.54 264,900
2020-07-08 $96.06 $96.48 $94.18 $95.41 $95.41 175,000
2020-07-07 $95.49 $96.94 $95.00 $95.66 $95.66 235,100
2020-07-06 $96.32 $97.96 $95.28 $96.05 $96.05 315,500
2020-07-02 $96.31 $96.52 $94.58 $95.05 $95.05 313,500
2020-07-01 $97.33 $97.94 $94.11 $94.92 $94.92 411,600
2020-06-30 $93.48 $97.42 $93.48 $97.29 $97.29 257,900
2020-06-29 $95.02 $95.68 $93.18 $93.95 $93.95 344,600
2020-06-26 $95.05 $95.48 $93.03 $94.18 $94.18 832,602
2020-06-25 $93.46 $95.52 $92.34 $94.10 $94.10 264,486
2020-06-24 $96.33 $97.70 $90.79 $94.74 $94.74 434,454
2020-06-23 $96.94 $97.30 $95.21 $96.96 $96.96 428,537
2020-06-22 $96.89 $97.44 $94.39 $95.65 $95.65 298,816
2020-06-19 $98.51 $99.17 $95.94 $96.89 $96.89 626,554
2020-06-18 $94.79 $98.33 $94.27 $97.34 $97.34 439,151
2020-06-17 $97.80 $98.50 $95.26 $96.00 $96.00 385,286
2020-06-16 $99.23 $99.54 $96.45 $97.00 $97.00 423,913
2020-06-15 $92.65 $96.71 $92.34 $95.76 $95.76 305,101
2020-06-12 $97.35 $99.41 $91.18 $94.63 $94.63 559,603
2020-06-11 $99.71 $99.98 $94.34 $94.73 $94.73 377,978
2020-06-10 $104.91 $104.91 $102.21 $102.36 $102.36 460,607
2020-06-09 $108.43 $109.45 $104.02 $104.26 $104.26 373,560
2020-06-08 $108.30 $111.08 $108.01 $109.66 $109.66 327,827
2020-06-05 $111.18 $113.32 $107.66 $108.25 $108.25 552,456
2020-06-04 $108.59 $109.56 $107.65 $108.79 $108.79 434,474
2020-06-03 $107.15 $109.98 $105.96 $109.50 $109.50 411,578
2020-06-02 $103.88 $106.15 $102.49 $105.89 $105.89 441,695
2020-06-01 $103.00 $103.88 $102.11 $103.30 $103.30 350,331
2020-05-29 $101.68 $103.82 $100.91 $103.50 $103.50 277,638
2020-05-28 $102.10 $103.38 $100.53 $101.87 $101.87 392,509
2020-05-27 $99.78 $101.65 $97.70 $101.00 $101.00 445,436
2020-05-26 $99.76 $99.97 $98.04 $98.32 $98.32 604,825
2020-05-22 $97.18 $97.49 $95.66 $97.46 $97.46 192,511
2020-05-21 $96.96 $97.48 $95.67 $96.69 $96.69 321,997
2020-05-20 $93.48 $96.81 $91.93 $96.63 $96.63 278,827
2020-05-19 $94.20 $95.08 $92.23 $92.24 $92.24 328,144
2020-05-18 $96.29 $96.41 $94.03 $94.43 $94.43 451,986
2020-05-15 $90.32 $92.28 $89.71 $91.99 $91.99 256,186
2020-05-14 $86.92 $91.10 $86.92 $90.79 $90.79 643,036
2020-05-13 $88.28 $90.58 $86.86 $89.94 $89.94 840,588
2020-05-12 $91.34 $91.86 $86.96 $87.21 $87.21 878,244
2020-05-11 $89.74 $92.32 $89.46 $91.69 $91.69 712,498
2020-05-08 $91.99 $91.99 $89.35 $90.54 $90.54 407,523
2020-05-07 $88.21 $91.05 $87.95 $90.33 $90.33 545,914
2020-05-06 $87.50 $88.47 $86.45 $86.98 $86.98 197,042
2020-05-05 $88.22 $89.63 $86.69 $87.06 $87.06 292,486
2020-05-04 $86.28 $88.83 $85.45 $86.64 $86.64 510,771
2020-05-01 $91.66 $92.98 $85.92 $87.36 $87.36 771,331
2020-04-30 $97.44 $99.97 $95.52 $96.50 $96.50 443,757
2020-04-29 $92.14 $99.45 $90.70 $98.70 $98.70 593,092
2020-04-28 $90.59 $91.38 $88.88 $90.20 $90.20 388,841
2020-04-27 $87.97 $90.24 $87.51 $89.39 $89.39 495,630
2020-04-24 $89.68 $89.68 $86.66 $87.71 $87.71 532,269
2020-04-23 $91.24 $92.11 $88.24 $88.32 $88.32 474,800
2020-04-22 $89.57 $91.66 $88.48 $90.46 $90.46 228,155
2020-04-21 $88.04 $89.60 $86.59 $88.07 $88.07 275,365
2020-04-20 $88.92 $91.26 $88.12 $89.24 $89.24 371,662
2020-04-17 $87.90 $90.14 $87.50 $89.70 $89.70 305,959
2020-04-16 $83.70 $86.41 $83.70 $85.39 $85.39 476,989
2020-04-15 $85.72 $86.38 $83.73 $84.00 $84.00 497,018
2020-04-14 $85.98 $88.25 $85.46 $87.93 $87.93 394,556
2020-04-13 $88.78 $88.78 $83.52 $83.89 $83.89 385,763
2020-04-09 $85.97 $89.88 $85.38 $89.13 $89.13 374,254
2020-04-08 $81.19 $85.05 $79.15 $84.41 $84.41 558,983
2020-04-07 $82.39 $84.02 $79.72 $81.15 $81.15 461,663
2020-04-06 $76.27 $80.87 $75.88 $79.12 $79.12 748,483
2020-04-03 $75.23 $77.36 $71.46 $72.96 $72.96 716,403
2020-04-02 $75.51 $78.26 $73.04 $76.25 $76.25 407,440
2020-04-01 $79.66 $81.92 $75.54 $76.25 $76.25 346,370
2020-03-31 $83.00 $84.98 $81.08 $83.04 $83.04 489,027
2020-03-30 $78.81 $84.42 $77.80 $83.46 $83.46 339,309
2020-03-27 $77.05 $80.92 $74.25 $78.51 $78.51 476,062
2020-03-26 $74.96 $81.71 $74.96 $79.87 $79.87 595,083
2020-03-25 $71.01 $78.27 $70.61 $74.19 $74.19 494,978
2020-03-24 $67.97 $73.47 $67.68 $71.63 $71.63 658,752
2020-03-23 $68.58 $68.58 $58.67 $64.14 $64.14 589,786
2020-03-20 $67.97 $71.99 $66.32 $67.57 $67.57 956,966
2020-03-19 $68.59 $70.10 $63.00 $66.96 $66.96 658,168
2020-03-18 $74.49 $76.81 $67.00 $68.95 $68.95 1,085,380
2020-03-17 $70.02 $80.21 $66.20 $79.77 $79.77 830,290
2020-03-16 $80.74 $80.82 $68.52 $68.96 $68.96 511,134
2020-03-13 $83.83 $86.70 $77.49 $85.58 $85.58 781,294
2020-03-12 $82.97 $88.09 $78.70 $80.32 $80.32 696,614
2020-03-11 $93.92 $93.92 $88.33 $88.68 $88.68 377,159
2020-03-10 $95.97 $96.50 $90.53 $96.09 $96.09 624,778
2020-03-09 $91.87 $95.97 $90.50 $94.18 $94.18 916,488
2020-03-06 $94.61 $97.69 $94.37 $96.97 $96.97 314,383
2020-03-05 $99.24 $100.43 $97.05 $98.34 $98.34 285,047
2020-03-04 $102.15 $103.94 $99.01 $101.34 $101.34 538,635
2020-03-03 $99.55 $102.27 $98.80 $100.11 $100.11 579,019
2020-03-02 $94.89 $100.24 $93.59 $99.81 $99.81 573,549
2020-02-28 $91.20 $96.43 $90.92 $94.20 $94.20 878,873
2020-02-27 $91.86 $97.73 $90.61 $94.26 $94.26 815,269
2020-02-26 $95.46 $97.17 $93.00 $94.15 $94.15 496,456
2020-02-25 $99.41 $100.58 $94.94 $94.94 $94.94 589,567
2020-02-24 $104.70 $105.74 $99.19 $99.19 $99.19 571,511
2020-02-21 $112.69 $113.10 $104.41 $107.09 $107.09 731,974
2020-02-20 $111.50 $111.98 $110.11 $111.47 $111.47 471,447
2020-02-19 $111.73 $112.00 $110.67 $111.53 $111.53 393,519
2020-02-18 $110.75 $111.66 $110.71 $111.17 $111.17 712,746
2020-02-14 $110.13 $111.36 $109.10 $111.22 $111.22 261,314
2020-02-13 $108.73 $110.71 $108.48 $110.16 $110.16 276,008
2020-02-12 $110.10 $110.26 $109.04 $110.18 $110.18 279,176
2020-02-11 $108.74 $110.69 $108.26 $109.90 $109.90 327,060
2020-02-10 $106.41 $108.64 $104.65 $108.55 $108.55 250,752
2020-02-07 $106.87 $107.16 $106.10 $106.53 $106.53 419,786
2020-02-06 $108.64 $108.83 $107.03 $107.14 $107.14 289,360
2020-02-05 $106.98 $108.06 $106.54 $107.95 $107.95 260,103
2020-02-04 $103.80 $106.50 $103.61 $106.40 $106.40 417,448
2020-02-03 $102.03 $103.49 $101.56 $102.75 $102.75 398,793
2020-01-31 $101.37 $101.63 $100.35 $101.31 $101.31 279,118
2020-01-30 $103.14 $103.14 $100.11 $101.21 $101.21 211,786
2020-01-29 $104.02 $104.40 $103.04 $103.06 $103.06 163,018
2020-01-28 $103.61 $105.14 $103.19 $103.39 $103.39 181,853
2020-01-27 $103.90 $104.96 $102.98 $103.27 $103.27 265,248
2020-01-24 $105.79 $106.09 $105.03 $105.31 $105.31 394,199
2020-01-23 $105.76 $106.04 $104.37 $105.71 $105.71 632,638
2020-01-22 $106.07 $106.39 $104.82 $106.09 $106.09 459,471
2020-01-21 $105.61 $107.09 $105.14 $105.95 $105.95 449,592
2020-01-17 $106.41 $106.48 $104.42 $106.17 $106.17 325,071
2020-01-16 $106.12 $106.69 $104.22 $106.28 $106.28 574,473
2020-01-15 $104.58 $106.99 $104.58 $105.25 $105.25 766,456
2020-01-14 $103.12 $105.75 $102.46 $104.74 $104.74 596,226
2020-01-13 $103.74 $103.79 $102.03 $103.11 $103.11 565,608
2020-01-10 $107.51 $107.56 $103.25 $103.46 $103.46 942,587
2020-01-09 $109.59 $110.20 $107.09 $107.71 $107.71 618,925
2020-01-08 $110.67 $111.35 $108.58 $108.75 $108.75 705,375
2020-01-07 $109.83 $110.72 $107.53 $110.66 $110.66 783,841
2020-01-06 $107.76 $109.73 $106.26 $109.64 $109.64 875,347
2020-01-03 $108.58 $109.55 $105.90 $108.18 $108.18 315,270
2020-01-02 $111.39 $111.39 $108.47 $110.10 $110.10 346,718
2019-12-31 $109.81 $111.62 $109.33 $111.15 $111.15 242,159
2019-12-30 $110.52 $111.05 $108.68 $110.19 $110.19 334,072
2019-12-27 $111.15 $111.15 $108.65 $110.25 $110.25 566,631
2019-12-26 $111.13 $112.13 $110.75 $111.07 $111.07 301,317
2019-12-24 $111.70 $111.72 $109.99 $110.78 $110.78 256,125
2019-12-23 $109.90 $111.38 $108.78 $110.81 $110.81 680,225
2019-12-20 $109.25 $110.37 $108.43 $109.74 $109.74 1,217,639
2019-12-19 $106.31 $108.97 $105.91 $108.61 $108.61 953,011
2019-12-18 $105.70 $107.27 $105.35 $107.20 $107.20 735,735
2019-12-17 $104.41 $105.60 $103.67 $105.45 $105.45 784,762
2019-12-16 $102.43 $104.90 $102.00 $104.43 $104.43 793,998
2019-12-13 $103.37 $104.40 $101.33 $101.63 $101.63 620,064
2019-12-12 $102.72 $104.73 $102.13 $103.46 $103.46 856,189
2019-12-11 $106.00 $107.00 $101.57 $102.05 $102.05 1,324,866
2019-12-10 $107.03 $108.13 $106.67 $107.38 $107.38 265,233
2019-12-09 $108.59 $109.03 $107.05 $107.06 $107.06 258,118
2019-12-06 $108.90 $109.46 $106.90 $108.86 $108.86 559,272
2019-12-05 $109.22 $109.22 $105.65 $108.01 $108.01 292,748
2019-12-04 $108.56 $109.15 $107.64 $108.79 $108.79 402,216
2019-12-03 $108.49 $109.13 $107.95 $108.44 $108.44 222,319
2019-12-02 $108.96 $110.33 $108.86 $109.42 $109.42 524,877
2019-11-29 $109.28 $109.92 $108.71 $108.81 $108.81 225,062
2019-11-27 $108.65 $110.06 $107.63 $110.00 $110.00 329,572
2019-11-26 $107.61 $108.19 $106.17 $108.00 $108.00 603,874
2019-11-25 $106.01 $107.98 $105.42 $106.95 $106.95 279,305
2019-11-22 $106.13 $106.36 $104.34 $105.45 $105.45 334,687
2019-11-21 $107.28 $107.35 $105.22 $105.52 $105.52 402,922
2019-11-20 $107.32 $108.64 $106.46 $106.90 $106.90 707,029
2019-11-19 $106.00 $107.83 $105.43 $107.46 $107.46 417,363
2019-11-18 $105.45 $105.98 $105.01 $105.72 $105.72 421,401
2019-11-15 $104.99 $105.82 $104.27 $105.49 $105.49 344,552
2019-11-14 $102.86 $104.82 $102.07 $104.61 $104.61 459,267
2019-11-13 $101.18 $102.79 $100.70 $102.25 $102.25 267,336
2019-11-12 $100.32 $101.89 $100.26 $101.75 $101.75 419,491
2019-11-11 $99.58 $100.70 $99.16 $100.60 $100.60 248,639
2019-11-08 $98.84 $100.41 $97.61 $100.17 $100.17 248,763
2019-11-07 $97.72 $99.50 $97.71 $99.02 $99.02 551,597
2019-11-06 $100.58 $100.66 $97.12 $97.39 $97.39 491,254
2019-11-05 $103.32 $103.82 $100.33 $100.61 $100.61 568,120
2019-11-04 $101.86 $103.52 $100.17 $103.29 $103.29 565,890
2019-11-01 $98.39 $102.23 $97.71 $101.94 $101.94 617,818
2019-10-31 $101.00 $102.00 $94.09 $97.71 $97.71 1,182,380
2019-10-30 $99.87 $99.89 $97.64 $98.86 $98.86 652,107
2019-10-29 $98.18 $100.01 $97.58 $99.44 $99.44 487,685
2019-10-28 $98.78 $99.53 $98.36 $98.42 $98.42 332,854
2019-10-25 $97.09 $99.35 $97.09 $98.01 $98.01 326,917
2019-10-24 $96.57 $98.07 $96.26 $97.50 $97.50 233,945
2019-10-23 $96.85 $98.01 $95.76 $95.95 $95.95 483,301
2019-10-22 $97.02 $98.19 $96.23 $96.29 $96.29 394,182
2019-10-21 $99.11 $99.83 $96.56 $96.71 $96.71 339,714
2019-10-18 $99.07 $99.97 $97.73 $98.49 $98.49 383,047
2019-10-17 $97.28 $99.50 $97.21 $99.00 $99.00 391,814
2019-10-16 $96.82 $97.49 $96.16 $96.79 $96.79 321,562
2019-10-15 $97.53 $98.66 $96.81 $97.17 $97.17 311,069
2019-10-14 $96.88 $98.00 $96.38 $97.11 $97.11 301,737
2019-10-11 $97.23 $99.05 $96.74 $96.81 $96.81 295,375
2019-10-10 $96.52 $97.00 $95.03 $96.31 $96.31 224,543
2019-10-09 $95.73 $97.79 $95.49 $96.85 $96.85 431,354
2019-10-08 $97.08 $98.11 $94.35 $95.08 $95.08 417,186
2019-10-07 $98.25 $99.49 $97.53 $98.19 $98.19 288,928
2019-10-04 $96.95 $98.79 $96.83 $98.58 $98.58 362,732
2019-10-03 $94.59 $97.36 $92.75 $96.86 $96.86 333,770
2019-10-02 $95.15 $95.15 $92.13 $94.38 $94.38 627,823
2019-10-01 $99.69 $99.94 $95.87 $96.16 $96.16 295,912
2019-09-30 $98.53 $100.56 $98.28 $99.23 $99.23 296,985
2019-09-27 $102.31 $102.47 $97.87 $98.40 $98.40 668,025
2019-09-26 $103.15 $104.52 $101.52 $101.79 $101.79 388,369
2019-09-25 $103.50 $104.31 $101.59 $103.15 $103.15 240,762
2019-09-24 $106.16 $106.31 $103.00 $103.41 $103.41 395,534
2019-09-23 $105.71 $106.89 $104.62 $105.44 $105.44 348,815
2019-09-20 $105.26 $107.23 $104.88 $106.65 $106.65 798,548
2019-09-19 $106.04 $107.40 $104.50 $104.79 $104.79 338,428
2019-09-18 $104.47 $104.73 $103.52 $104.41 $104.41 291,323
2019-09-17 $104.71 $105.35 $103.64 $105.15 $105.15 324,891
2019-09-16 $102.95 $105.46 $102.54 $104.84 $104.84 381,390
2019-09-13 $103.77 $105.39 $103.05 $103.90 $103.90 426,294
2019-09-12 $102.40 $102.67 $100.68 $101.85 $101.85 315,785
2019-09-11 $100.00 $102.24 $96.89 $101.91 $101.91 546,959
2019-09-10 $99.68 $100.83 $97.67 $100.44 $100.44 475,243
2019-09-09 $103.00 $103.00 $99.35 $100.04 $100.04 574,791
2019-09-06 $103.59 $105.12 $102.24 $103.31 $103.31 1,044,805
2019-09-05 $100.24 $103.37 $99.38 $102.92 $102.92 1,056,427
2019-09-04 $98.31 $100.77 $97.65 $99.15 $99.15 3,428,503
2019-09-03 $98.18 $99.80 $97.08 $97.59 $97.59 339,809
2019-08-30 $98.42 $99.45 $97.53 $98.84 $98.84 312,341
2019-08-29 $97.88 $98.24 $96.86 $97.70 $97.70 368,193
2019-08-28 $95.31 $97.20 $95.09 $96.93 $96.93 358,987
2019-08-27 $96.05 $96.85 $95.04 $95.75 $95.75 583,141
2019-08-26 $96.12 $96.48 $94.51 $95.62 $95.62 358,505
2019-08-23 $97.72 $98.41 $94.74 $95.37 $95.37 373,925
2019-08-22 $98.13 $99.24 $97.19 $97.72 $97.72 556,787
2019-08-21 $98.00 $98.82 $96.99 $97.93 $97.93 629,600
2019-08-20 $98.20 $98.47 $96.68 $97.12 $97.12 421,998
2019-08-19 $98.20 $99.38 $97.35 $98.27 $98.27 774,793
2019-08-16 $94.79 $97.39 $94.79 $96.97 $96.97 361,348
2019-08-15 $92.77 $95.54 $92.74 $94.58 $94.58 591,382
2019-08-14 $94.70 $95.47 $92.41 $92.48 $92.48 607,393
2019-08-13 $95.37 $96.72 $94.71 $95.94 $95.94 409,435
2019-08-12 $96.75 $96.75 $95.11 $95.52 $95.52 411,411
2019-08-09 $96.96 $98.07 $95.23 $97.62 $97.62 293,182
2019-08-08 $98.53 $99.10 $97.16 $97.47 $97.47 690,940
2019-08-07 $97.50 $98.63 $96.04 $97.62 $97.62 651,121
2019-08-06 $96.00 $99.44 $95.68 $97.90 $97.90 872,120
2019-08-05 $95.20 $96.69 $93.71 $95.51 $95.51 633,549
2019-08-02 $93.31 $97.15 $92.16 $96.76 $96.76 1,593,492
2019-08-01 $103.00 $103.55 $93.15 $93.50 $93.50 1,594,893
2019-07-31 $103.36 $103.60 $99.54 $99.91 $99.91 711,098
2019-07-30 $101.08 $103.74 $101.05 $103.66 $103.66 414,456
2019-07-29 $101.21 $102.04 $100.54 $101.80 $101.80 371,686
2019-07-26 $101.39 $102.51 $100.15 $101.09 $101.09 462,023
2019-07-25 $101.99 $102.13 $100.01 $100.87 $100.87 771,729
2019-07-24 $100.22 $102.07 $100.10 $101.85 $101.85 226,161
2019-07-23 $100.20 $101.35 $99.83 $100.94 $100.94 486,659
2019-07-22 $99.76 $101.89 $99.53 $100.43 $100.43 583,734
2019-07-19 $99.84 $100.55 $99.06 $99.48 $99.48 389,344
2019-07-18 $97.78 $99.40 $97.53 $99.32 $99.32 619,961
2019-07-17 $98.38 $99.06 $97.94 $97.96 $97.96 252,732
2019-07-16 $99.10 $99.41 $98.14 $98.44 $98.44 363,729
2019-07-15 $98.12 $99.50 $97.38 $99.07 $99.07 284,942
2019-07-12 $97.17 $98.07 $96.89 $97.80 $97.80 467,183
2019-07-11 $97.31 $97.69 $96.27 $97.49 $97.49 244,848
2019-07-10 $97.33 $97.89 $96.10 $96.89 $96.89 375,006
2019-07-09 $96.08 $97.56 $96.08 $97.10 $97.10 302,295
2019-07-08 $97.87 $98.80 $96.07 $96.78 $96.78 393,990
2019-07-05 $97.35 $98.94 $96.99 $98.65 $98.65 238,847
2019-07-03 $98.26 $98.52 $96.95 $98.23 $98.23 593,998
2019-07-02 $98.43 $98.51 $97.08 $97.81 $97.81 492,049
2019-07-01 $99.50 $99.50 $96.61 $98.56 $98.56 429,302
2019-06-28 $96.09 $99.31 $95.84 $99.15 $99.15 1,130,803
2019-06-27 $95.44 $96.51 $94.60 $95.95 $95.95 680,779
2019-06-26 $96.56 $96.56 $93.97 $94.96 $94.96 673,656
2019-06-25 $99.21 $99.76 $95.51 $95.96 $95.96 575,726
2019-06-24 $99.31 $99.51 $98.11 $98.53 $98.53 729,844
2019-06-21 $98.81 $99.48 $96.34 $99.05 $99.05 663,757
2019-06-20 $100.03 $100.28 $97.97 $98.87 $98.87 1,309,192
2019-06-19 $97.55 $98.85 $96.82 $98.60 $98.60 740,341
2019-06-18 $97.19 $98.34 $96.42 $97.78 $97.78 270,186
2019-06-17 $96.06 $96.79 $95.84 $96.45 $96.45 382,824
2019-06-14 $96.51 $96.90 $95.87 $95.93 $95.93 463,195
2019-06-13 $95.39 $96.45 $94.50 $96.42 $96.42 428,537
2019-06-12 $94.90 $96.39 $94.76 $95.96 $95.96 484,063
2019-06-11 $95.19 $95.98 $93.59 $95.20 $95.20 638,424
2019-06-10 $93.58 $94.82 $93.40 $94.30 $94.30 306,131
2019-06-07 $93.12 $93.62 $92.87 $93.12 $93.12 320,976
2019-06-06 $92.83 $93.85 $92.19 $92.47 $92.47 397,121
2019-06-05 $92.45 $93.74 $91.87 $92.79 $92.79 756,518
2019-06-04 $88.02 $91.97 $87.81 $91.86 $91.86 1,215,052
2019-06-03 $86.61 $89.11 $86.61 $87.06 $87.06 1,095,913
2019-05-31 $86.55 $87.14 $85.87 $86.73 $86.73 713,403
2019-05-30 $87.34 $88.89 $86.57 $87.29 $87.29 515,408
2019-05-29 $86.94 $87.97 $85.79 $87.53 $87.53 469,858
2019-05-28 $89.37 $90.36 $87.37 $87.38 $87.38 621,541
2019-05-24 $88.01 $90.30 $88.01 $89.05 $89.05 586,840
2019-05-23 $86.49 $88.09 $86.03 $87.72 $87.72 778,736
2019-05-22 $85.58 $87.32 $85.07 $87.25 $87.25 692,899
2019-05-21 $86.11 $86.73 $85.15 $85.72 $85.72 760,558
2019-05-20 $87.56 $87.56 $85.00 $85.98 $85.98 821,085
2019-05-17 $88.92 $90.61 $86.91 $87.08 $87.08 677,926
2019-05-16 $88.69 $90.46 $88.34 $89.47 $89.47 659,676
2019-05-15 $87.43 $90.24 $87.14 $88.37 $88.37 583,011
2019-05-14 $89.56 $89.75 $87.75 $88.10 $88.10 512,762
2019-05-13 $90.11 $90.56 $87.72 $89.18 $89.18 734,014
2019-05-10 $91.28 $92.54 $88.65 $92.17 $92.17 866,639
2019-05-09 $89.89 $92.18 $89.25 $91.54 $91.54 537,739
2019-05-08 $91.39 $92.08 $90.21 $90.93 $90.93 395,664
2019-05-07 $92.20 $93.89 $90.52 $91.44 $91.44 591,246
2019-05-06 $91.54 $94.21 $90.94 $93.53 $93.53 437,341
2019-05-03 $91.81 $93.51 $91.22 $93.38 $93.38 1,012,897
2019-05-02 $93.51 $97.40 $90.34 $92.00 $92.00 1,513,620
2019-05-01 $97.22 $97.25 $95.09 $95.24 $95.24 586,821
2019-04-30 $98.00 $98.71 $96.51 $96.82 $96.82 459,842
2019-04-29 $98.53 $99.21 $97.51 $98.17 $98.17 393,060
2019-04-26 $96.35 $98.52 $95.35 $98.27 $98.27 538,692
2019-04-25 $95.26 $96.86 $94.71 $96.37 $96.37 474,639
2019-04-24 $96.62 $96.62 $94.28 $95.51 $95.51 616,361
2019-04-23 $94.28 $97.34 $93.37 $95.93 $95.93 1,006,253
2019-04-22 $94.14 $95.63 $93.24 $94.30 $94.30 320,685
2019-04-18 $94.59 $95.90 $93.36 $94.47 $94.47 627,649
2019-04-17 $98.59 $98.59 $93.63 $94.13 $94.13 970,586
2019-04-16 $101.86 $102.05 $97.47 $98.60 $98.60 610,835
2019-04-15 $101.61 $102.53 $100.44 $101.05 $101.05 635,892
2019-04-12 $104.15 $104.81 $100.95 $101.61 $101.61 571,216
2019-04-11 $106.20 $106.20 $103.28 $103.80 $103.80 587,069
2019-04-10 $106.04 $106.63 $105.31 $105.57 $105.57 366,745
2019-04-09 $106.59 $107.75 $105.28 $105.54 $105.54 264,998
2019-04-08 $107.43 $107.43 $105.35 $107.21 $107.21 434,979
2019-04-05 $107.74 $108.53 $106.96 $107.38 $107.38 573,015
2019-04-04 $111.24 $111.24 $106.08 $107.50 $107.50 488,752
2019-04-03 $111.51 $112.12 $109.98 $111.02 $111.02 541,070
2019-04-02 $111.37 $111.37 $109.00 $110.77 $110.77 388,166
2019-04-01 $111.29 $112.18 $110.48 $110.97 $110.97 414,273
2019-03-29 $108.83 $110.77 $108.56 $110.29 $110.29 562,145
2019-03-28 $106.34 $108.39 $105.16 $108.21 $108.21 507,622
2019-03-27 $107.78 $108.39 $104.64 $105.53 $105.53 414,290
2019-03-26 $107.37 $108.77 $106.80 $108.02 $108.02 686,936
2019-03-25 $104.63 $106.42 $103.58 $106.24 $106.24 438,980
2019-03-22 $107.49 $107.66 $104.22 $104.28 $104.28 563,654
2019-03-21 $107.35 $109.09 $106.79 $108.04 $108.04 508,112
2019-03-20 $109.21 $109.39 $107.29 $107.72 $107.72 565,991
2019-03-19 $107.47 $109.81 $107.40 $109.44 $109.44 902,955
2019-03-18 $104.99 $107.01 $103.67 $106.71 $106.71 725,701
2019-03-15 $104.14 $105.84 $104.02 $104.79 $104.79 724,590
2019-03-14 $103.35 $105.01 $103.35 $103.88 $103.88 478,109
2019-03-13 $103.68 $104.78 $103.28 $103.46 $103.46 924,240
2019-03-12 $103.21 $103.28 $102.04 $102.87 $102.87 516,424
2019-03-11 $102.00 $103.50 $101.77 $102.51 $102.51 521,733
2019-03-08 $101.00 $102.71 $100.73 $101.85 $101.85 447,416
2019-03-07 $104.03 $104.85 $101.11 $101.98 $101.98 473,071
2019-03-06 $107.86 $107.86 $103.53 $103.91 $103.91 410,141
2019-03-05 $108.67 $109.26 $107.51 $107.89 $107.89 470,945
2019-03-04 $108.92 $109.78 $106.73 $108.57 $108.57 651,482
2019-03-01 $108.51 $109.79 $106.74 $108.72 $108.72 658,243
2019-02-28 $105.50 $110.25 $102.05 $106.98 $106.98 926,341
2019-02-27 $110.55 $112.07 $109.47 $111.65 $111.65 864,751
2019-02-26 $112.56 $113.21 $109.80 $110.48 $110.48 722,201
2019-02-25 $114.61 $115.50 $113.22 $113.37 $113.37 400,271
2019-02-22 $112.45 $114.30 $112.03 $114.13 $114.13 288,103
2019-02-21 $113.43 $114.18 $111.75 $111.99 $111.99 303,919
2019-02-20 $113.92 $114.65 $113.52 $113.90 $113.90 291,521
2019-02-19 $113.64 $114.81 $113.02 $113.70 $113.70 411,750
2019-02-15 $112.66 $114.46 $111.97 $114.21 $114.21 295,027
2019-02-14 $109.99 $112.66 $109.01 $112.09 $112.09 322,137
2019-02-13 $111.34 $112.76 $110.49 $110.73 $110.73 327,126
2019-02-12 $109.17 $111.99 $108.72 $110.98 $110.98 510,265
2019-02-11 $106.98 $109.60 $106.85 $108.89 $108.89 398,854
2019-02-08 $105.47 $106.61 $103.54 $106.54 $106.54 543,466
2019-02-07 $107.53 $107.53 $104.61 $105.84 $105.84 416,508
2019-02-06 $108.28 $108.74 $106.73 $108.01 $108.01 275,350
2019-02-05 $108.40 $110.04 $107.54 $108.15 $108.15 280,867
2019-02-04 $107.38 $108.45 $106.70 $108.45 $108.45 229,291
2019-02-01 $106.27 $107.66 $105.30 $107.31 $107.31 379,925
2019-01-31 $104.92 $106.40 $103.34 $105.97 $105.97 243,913
2019-01-30 $103.32 $105.54 $101.22 $104.83 $104.83 376,651
2019-01-29 $102.01 $102.99 $101.06 $102.30 $102.30 239,767
2019-01-28 $100.90 $102.45 $99.78 $102.14 $102.14 250,355
2019-01-25 $101.35 $102.42 $100.21 $101.97 $101.97 295,032
2019-01-24 $101.02 $101.60 $99.20 $100.71 $100.71 247,122
2019-01-23 $100.94 $102.90 $99.23 $100.95 $100.95 305,847
2019-01-22 $100.13 $100.98 $99.05 $100.16 $100.16 238,489
2019-01-18 $100.59 $102.36 $99.08 $101.65 $101.65 249,623
2019-01-17 $98.95 $100.99 $98.71 $99.88 $99.88 592,569
2019-01-16 $98.49 $100.75 $98.49 $99.38 $99.38 453,376
2019-01-15 $95.27 $98.82 $95.01 $98.39 $98.39 351,128
2019-01-14 $96.38 $96.81 $95.14 $95.22 $95.22 261,321
2019-01-11 $97.01 $97.39 $95.95 $97.12 $97.12 321,450
2019-01-10 $95.94 $97.87 $95.01 $97.00 $97.00 387,223
2019-01-09 $94.59 $97.07 $94.57 $96.26 $96.26 490,859
2019-01-08 $92.35 $94.79 $91.86 $94.38 $94.38 512,290
2019-01-07 $89.28 $92.48 $88.16 $91.41 $91.41 499,137
2019-01-04 $85.83 $90.69 $82.12 $88.09 $88.09 1,078,095
2019-01-03 $88.90 $88.90 $83.44 $84.93 $84.93 739,698
2019-01-02 $89.45 $90.77 $88.30 $89.95 $89.95 459,202
2018-12-31 $89.80 $92.04 $88.51 $91.96 $91.96 467,020
2018-12-28 $89.92 $91.26 $88.19 $88.86 $88.86 531,558
2018-12-27 $88.00 $89.69 $82.57 $89.54 $89.54 467,969
2018-12-26 $84.71 $90.21 $82.75 $90.03 $90.03 417,889
2018-12-24 $87.00 $87.22 $84.01 $84.24 $84.24 491,474
2018-12-21 $92.92 $93.49 $87.34 $87.45 $87.45 1,166,236
2018-12-20 $95.73 $96.41 $90.83 $93.38 $93.38 545,539
2018-12-19 $96.37 $98.43 $94.44 $96.05 $96.05 455,550
2018-12-18 $96.77 $97.92 $94.68 $96.00 $96.00 475,809
2018-12-17 $100.11 $100.24 $95.29 $96.21 $96.21 472,655
2018-12-14 $102.47 $103.80 $97.05 $99.72 $99.72 646,936
2018-12-13 $105.87 $106.41 $101.86 $103.51 $103.51 371,352
2018-12-12 $105.90 $106.52 $104.72 $105.84 $105.84 423,428
2018-12-11 $106.10 $106.76 $102.87 $104.00 $104.00 525,781
2018-12-10 $103.23 $105.78 $100.17 $104.90 $104.90 716,452
2018-12-07 $105.36 $106.33 $102.00 $103.07 $103.07 494,060
2018-12-06 $107.86 $108.89 $103.58 $106.34 $106.34 1,163,456
2018-12-04 $116.35 $116.48 $110.00 $110.79 $110.79 904,465
2018-12-03 $120.49 $121.98 $115.76 $116.11 $116.11 773,063
2018-11-30 $115.01 $119.03 $114.80 $116.74 $116.74 1,538,801
2018-11-29 $110.01 $114.54 $109.70 $113.88 $113.88 958,924
2018-11-28 $106.00 $111.50 $105.77 $111.46 $111.46 690,710
2018-11-27 $103.00 $105.50 $102.56 $105.03 $105.03 670,684
2018-11-26 $102.50 $104.56 $101.80 $104.00 $104.00 427,705
2018-11-23 $97.55 $101.87 $96.68 $101.31 $101.31 184,474
2018-11-21 $97.73 $99.50 $96.85 $98.23 $98.23 252,570
2018-11-20 $94.87 $98.06 $93.41 $97.22 $97.22 410,469
2018-11-19 $101.04 $101.31 $96.30 $96.61 $96.61 370,125
2018-11-16 $100.56 $102.75 $99.94 $100.60 $100.60 512,257
2018-11-15 $100.92 $101.80 $99.15 $101.46 $101.46 352,668
2018-11-14 $103.07 $104.45 $100.84 $101.77 $101.77 368,688
2018-11-13 $103.04 $103.89 $101.50 $101.88 $101.88 284,711
2018-11-12 $106.10 $106.10 $101.50 $102.42 $102.42 419,759
2018-11-09 $106.08 $106.85 $104.93 $106.43 $106.43 634,479
2018-11-08 $107.35 $107.82 $105.59 $106.11 $106.11 523,074
2018-11-07 $105.51 $108.22 $104.50 $107.59 $107.59 572,002
2018-11-06 $101.92 $104.39 $101.46 $104.25 $104.25 461,079
2018-11-05 $100.74 $102.65 $100.12 $102.49 $102.49 461,668
2018-11-02 $100.36 $103.35 $98.79 $100.49 $100.49 946,833
2018-11-01 $100.00 $103.24 $94.67 $99.24 $99.24 1,021,247
2018-10-31 $95.97 $98.30 $94.72 $96.87 $96.87 467,024
2018-10-30 $95.02 $96.42 $92.96 $94.63 $94.63 395,768
2018-10-29 $97.92 $98.48 $91.37 $94.90 $94.90 318,211
2018-10-26 $96.28 $97.55 $93.88 $96.36 $96.36 349,814
2018-10-25 $92.30 $98.19 $92.30 $98.00 $98.00 509,093
2018-10-24 $99.32 $101.43 $91.50 $91.73 $91.73 792,426
2018-10-23 $98.50 $100.86 $97.15 $99.69 $99.69 566,130
2018-10-22 $100.83 $103.58 $99.47 $100.15 $100.15 299,582
2018-10-19 $102.79 $103.57 $100.85 $100.98 $100.98 350,812
2018-10-18 $102.89 $103.18 $101.15 $102.26 $102.26 426,609
2018-10-17 $103.45 $104.46 $102.26 $103.26 $103.26 283,916
2018-10-16 $99.32 $103.86 $98.58 $103.74 $103.74 405,339
2018-10-15 $99.93 $100.00 $98.04 $98.39 $98.39 290,558
2018-10-12 $99.91 $100.98 $98.23 $99.87 $99.87 378,969
2018-10-11 $98.67 $99.78 $97.19 $98.37 $98.37 613,957
2018-10-10 $102.25 $103.75 $99.01 $99.17 $99.17 407,136
2018-10-09 $103.26 $105.08 $102.75 $102.95 $102.95 403,948
2018-10-08 $106.02 $106.43 $102.76 $104.38 $104.38 289,847
2018-10-05 $105.64 $106.95 $102.66 $106.37 $106.37 397,560
2018-10-04 $109.62 $109.62 $104.79 $105.47 $105.47 370,069
2018-10-03 $109.69 $110.42 $108.14 $109.79 $109.79 366,834
2018-10-02 $110.74 $111.32 $108.62 $109.10 $109.10 539,525
2018-10-01 $111.24 $111.70 $110.17 $110.79 $110.79 432,714
2018-09-28 $109.35 $110.88 $109.14 $110.19 $110.19 445,377
2018-09-27 $109.04 $110.48 $108.76 $109.51 $109.51 535,519
2018-09-26 $109.39 $110.14 $108.70 $108.97 $108.97 475,104
2018-09-25 $108.00 $110.07 $107.17 $109.17 $109.17 380,048
2018-09-24 $107.30 $108.52 $106.81 $108.44 $108.44 534,832
2018-09-21 $108.95 $109.41 $107.26 $107.78 $107.78 785,092
2018-09-20 $108.13 $109.28 $107.79 $108.47 $108.47 320,706
2018-09-19 $109.44 $109.88 $106.81 $107.53 $107.53 458,609
2018-09-18 $108.51 $110.71 $108.46 $109.91 $109.91 407,497
2018-09-17 $111.72 $111.84 $107.80 $108.23 $108.23 568,208
2018-09-14 $111.51 $112.88 $111.42 $111.63 $111.63 386,979
2018-09-13 $110.09 $111.75 $109.87 $111.40 $111.40 394,263
2018-09-12 $110.04 $110.72 $108.06 $110.02 $110.02 364,098
2018-09-11 $109.02 $109.73 $107.20 $109.34 $109.34 412,099
2018-09-10 $107.56 $109.54 $106.73 $109.24 $109.24 771,878
2018-09-07 $105.82 $108.24 $105.67 $107.21 $107.21 303,537
2018-09-06 $106.84 $108.08 $105.65 $105.92 $105.92 408,974
2018-09-05 $107.14 $108.74 $106.65 $107.18 $107.18 782,808
2018-09-04 $105.74 $107.58 $105.25 $107.41 $107.41 667,209
2018-08-31 $104.86 $105.83 $104.54 $105.60 $105.60 347,327
2018-08-30 $105.33 $106.01 $104.53 $105.01 $105.01 308,970
2018-08-29 $105.77 $106.45 $104.56 $105.63 $105.63 443,672
2018-08-28 $106.76 $107.89 $104.66 $105.73 $105.73 391,608
2018-08-27 $105.71 $107.10 $105.29 $106.44 $106.44 492,964
2018-08-24 $104.84 $106.23 $103.95 $105.40 $105.40 448,460
2018-08-23 $104.74 $105.90 $103.69 $104.47 $104.47 311,664
2018-08-22 $103.26 $105.02 $103.26 $104.59 $104.59 423,879
2018-08-21 $102.45 $104.15 $100.79 $103.79 $103.79 459,348
2018-08-20 $101.65 $102.24 $100.79 $102.03 $102.03 508,216
2018-08-17 $103.01 $103.39 $100.27 $101.68 $101.68 929,493
2018-08-16 $101.46 $103.45 $100.92 $102.44 $102.44 437,558
2018-08-15 $100.98 $101.49 $100.01 $101.16 $101.16 519,545
2018-08-14 $100.85 $102.20 $100.40 $101.44 $101.44 540,932
2018-08-13 $101.87 $103.73 $100.95 $101.05 $101.05 627,174
2018-08-10 $101.07 $102.30 $100.44 $101.42 $101.42 764,401
2018-08-09 $101.41 $102.50 $100.27 $101.14 $101.14 1,575,005
2018-08-08 $102.37 $102.37 $100.60 $101.22 $101.22 874,031
2018-08-07 $100.24 $102.09 $100.01 $101.74 $101.74 5,161,516
2018-08-06 $104.89 $107.69 $103.81 $104.33 $104.33 537,678
2018-08-03 $105.26 $105.95 $103.21 $105.21 $105.21 525,729
2018-08-02 $107.74 $107.74 $102.37 $105.05 $105.05 943,942
2018-08-01 $104.84 $106.77 $103.67 $104.82 $104.82 706,753
2018-07-31 $103.20 $105.48 $101.56 $105.14 $105.14 543,141
2018-07-30 $106.78 $106.83 $102.37 $102.72 $102.72 466,917
2018-07-27 $107.47 $107.47 $105.15 $106.92 $106.92 542,261
2018-07-26 $106.95 $108.02 $105.96 $107.70 $107.70 561,208
2018-07-25 $105.41 $107.18 $104.40 $106.86 $106.86 613,652
2018-07-24 $104.96 $105.27 $103.87 $104.90 $104.90 651,736
2018-07-23 $102.49 $104.43 $100.72 $103.93 $103.93 476,055
2018-07-20 $101.50 $102.93 $101.50 $102.52 $102.52 366,995
2018-07-19 $99.81 $101.74 $99.48 $101.20 $101.20 243,875
2018-07-18 $99.10 $100.03 $98.23 $99.84 $99.84 381,605
2018-07-17 $99.22 $99.96 $98.39 $99.42 $99.42 423,637
2018-07-16 $100.00 $101.97 $98.79 $99.52 $99.52 296,271
2018-07-13 $99.53 $100.68 $99.34 $99.96 $99.96 354,419
2018-07-12 $98.17 $99.91 $97.93 $99.48 $99.48 486,308
2018-07-11 $97.42 $98.47 $96.49 $97.88 $97.88 342,441
2018-07-10 $96.85 $98.09 $96.25 $97.77 $97.77 363,854
2018-07-09 $96.01 $97.73 $95.40 $96.54 $96.54 445,519
2018-07-06 $94.75 $96.86 $94.22 $95.74 $95.74 433,341
2018-07-05 $94.21 $95.08 $93.19 $94.67 $94.67 842,263
2018-07-03 $93.63 $94.43 $92.76 $93.93 $93.93 288,739
2018-07-02 $92.96 $93.93 $91.99 $93.64 $93.64 367,955
2018-06-29 $93.41 $93.55 $91.88 $93.36 $93.36 520,291
2018-06-28 $92.14 $92.92 $90.90 $92.77 $92.77 458,322
2018-06-27 $93.56 $93.83 $91.23 $92.06 $92.06 501,287
2018-06-26 $94.01 $94.71 $91.62 $93.49 $93.49 726,461
2018-06-25 $95.37 $96.19 $93.62 $94.24 $94.24 675,992
2018-06-22 $96.08 $96.90 $94.94 $95.22 $95.22 5,925,627
2018-06-21 $95.77 $96.24 $94.02 $95.69 $95.69 715,789
2018-06-20 $95.96 $96.24 $94.86 $95.46 $95.46 649,573
2018-06-19 $95.51 $95.96 $94.71 $95.36 $95.36 730,255
2018-06-18 $96.27 $96.77 $94.50 $96.22 $96.22 511,108
2018-06-15 $94.94 $97.31 $94.48 $96.00 $96.00 1,262,952
2018-06-14 $93.69 $95.33 $92.84 $95.16 $95.16 815,337
2018-06-13 $91.93 $93.75 $91.23 $93.05 $93.05 716,606
2018-06-12 $88.73 $91.87 $88.30 $91.72 $91.72 852,759
2018-06-11 $88.43 $89.45 $88.07 $88.41 $88.41 1,059,430
2018-06-08 $86.04 $89.01 $85.89 $88.44 $88.44 705,919
2018-06-07 $86.00 $86.86 $85.13 $85.93 $85.93 484,431
2018-06-06 $85.00 $86.37 $84.78 $85.61 $85.61 606,796
2018-06-05 $85.53 $86.13 $84.65 $85.22 $85.22 714,792
2018-06-04 $84.85 $85.84 $84.27 $85.61 $85.61 581,591
2018-06-01 $84.93 $86.14 $83.89 $84.74 $84.74 1,045,021
2018-05-31 $88.45 $88.68 $84.20 $84.90 $84.90 1,607,049
2018-05-30 $85.12 $89.49 $85.12 $88.66 $88.66 9,403,397
2018-05-29 $85.50 $87.99 $84.20 $85.28 $85.28 2,227,986
2018-05-25 $80.65 $81.44 $80.28 $81.11 $81.11 228,761
2018-05-24 $81.55 $81.80 $80.57 $80.89 $80.89 276,738
2018-05-23 $80.95 $81.89 $80.54 $81.42 $81.42 310,335
2018-05-22 $81.44 $82.12 $80.82 $81.04 $81.04 258,846
2018-05-21 $80.40 $81.60 $80.40 $81.10 $81.10 198,415
2018-05-18 $80.31 $80.79 $79.76 $80.22 $80.22 342,235
2018-05-17 $80.17 $80.74 $79.20 $79.95 $79.95 258,901
2018-05-16 $80.64 $80.87 $79.61 $80.16 $80.16 606,402
2018-05-15 $82.64 $83.02 $80.23 $80.39 $80.39 279,308
2018-05-14 $82.33 $83.46 $81.62 $83.10 $83.10 307,517
2018-05-11 $80.94 $82.70 $80.34 $82.49 $82.49 408,536
2018-05-10 $81.28 $81.42 $80.09 $81.04 $81.04 493,196
2018-05-09 $81.82 $82.08 $80.91 $81.25 $81.25 320,100
2018-05-08 $80.76 $81.62 $80.76 $81.47 $81.47 432,078
2018-05-07 $83.84 $83.84 $81.15 $81.19 $81.19 634,957
2018-05-04 $82.17 $84.61 $81.26 $83.70 $83.70 297,305
2018-05-03 $81.62 $82.76 $80.09 $82.46 $82.46 345,035
2018-05-02 $81.74 $83.62 $79.79 $81.63 $81.63 613,742
2018-05-01 $81.71 $82.02 $80.88 $81.73 $81.73 548,500
2018-04-30 $85.00 $86.30 $82.15 $82.17 $82.17 439,103
2018-04-27 $82.32 $85.51 $81.61 $85.00 $85.00 548,059
2018-04-26 $80.52 $84.90 $80.52 $81.61 $81.61 784,594
2018-04-25 $85.45 $86.36 $83.21 $84.76 $84.76 474,750
2018-04-24 $87.40 $87.40 $84.58 $85.26 $85.26 315,582
2018-04-23 $87.79 $88.91 $87.07 $87.31 $87.31 335,159
2018-04-20 $87.67 $88.54 $85.50 $87.27 $87.27 276,448
2018-04-19 $88.31 $89.67 $87.19 $88.16 $88.16 468,250
2018-04-18 $88.52 $89.46 $87.99 $88.44 $88.44 243,919
2018-04-17 $88.34 $88.74 $87.63 $88.61 $88.61 306,972
2018-04-16 $87.34 $88.35 $86.25 $87.98 $87.98 343,504
2018-04-13 $87.06 $89.50 $85.94 $87.00 $87.00 307,088
2018-04-12 $85.71 $86.84 $85.05 $86.41 $86.41 239,516
2018-04-11 $83.59 $86.02 $83.28 $85.04 $85.04 258,527
2018-04-10 $83.15 $84.51 $83.10 $84.09 $84.09 367,338
2018-04-09 $81.72 $83.69 $81.70 $82.20 $82.20 496,361
2018-04-06 $82.51 $83.45 $80.71 $81.38 $81.38 367,102
2018-04-05 $83.87 $83.87 $82.36 $83.32 $83.32 303,994
2018-04-04 $80.53 $83.77 $80.02 $83.49 $83.49 459,157
2018-04-03 $81.29 $82.48 $80.39 $81.51 $81.51 547,598
2018-04-02 $82.50 $82.91 $80.57 $81.24 $81.24 409,171
2018-03-29 $83.80 $84.53 $82.38 $82.96 $82.96 478,264
2018-03-28 $85.50 $85.93 $81.18 $83.18 $83.18 511,215
2018-03-27 $87.18 $87.18 $84.90 $85.42 $85.42 246,231
2018-03-26 $85.27 $87.02 $83.93 $86.90 $86.90 419,673
2018-03-23 $85.64 $86.57 $83.98 $83.99 $83.99 393,684
2018-03-22 $87.52 $87.85 $85.60 $85.62 $85.62 322,133
2018-03-21 $89.51 $89.99 $87.62 $88.38 $88.38 391,976
2018-03-20 $89.79 $90.12 $88.73 $89.45 $89.45 209,501
2018-03-19 $90.32 $90.56 $88.85 $89.79 $89.79 221,485
2018-03-16 $90.68 $91.14 $90.12 $90.77 $90.77 388,217
2018-03-15 $90.77 $92.09 $90.17 $90.86 $90.86 255,893
2018-03-14 $92.62 $92.62 $90.27 $90.70 $90.70 572,578
2018-03-13 $93.21 $93.21 $91.02 $92.17 $92.17 495,037
2018-03-12 $90.74 $93.29 $90.74 $92.86 $92.86 539,797
2018-03-09 $88.21 $90.75 $86.14 $90.46 $90.46 559,029
2018-03-08 $85.32 $87.93 $85.30 $87.91 $87.91 516,524
2018-03-07 $84.32 $85.54 $84.10 $85.25 $85.25 372,208
2018-03-06 $84.86 $85.34 $83.85 $84.68 $84.68 282,500
2018-03-05 $82.99 $84.89 $82.68 $84.39 $84.39 367,726
2018-03-02 $82.40 $83.94 $82.32 $83.13 $83.13 464,379
2018-03-01 $83.92 $84.04 $81.79 $82.66 $82.66 464,783
2018-02-28 $84.34 $85.56 $83.65 $84.00 $84.00 401,537
2018-02-27 $84.34 $85.57 $82.44 $84.33 $84.33 757,039
2018-02-26 $86.76 $87.65 $83.08 $84.21 $84.21 687,144
2018-02-23 $83.23 $87.40 $83.00 $86.18 $86.18 652,831
2018-02-22 $88.50 $88.50 $81.95 $82.99 $82.99 1,208,525
2018-02-21 $88.61 $91.06 $87.06 $88.99 $88.99 496,167
2018-02-20 $88.28 $89.49 $87.40 $88.14 $88.14 325,746
2018-02-16 $88.92 $89.64 $88.70 $88.90 $88.90 288,691
2018-02-15 $89.64 $89.64 $87.90 $89.17 $89.17 460,513
2018-02-14 $86.96 $89.30 $86.04 $88.92 $88.92 286,554
2018-02-13 $85.71 $89.89 $85.00 $87.84 $87.84 295,263
2018-02-12 $85.73 $86.94 $84.73 $86.07 $86.07 303,031
2018-02-09 $84.87 $85.98 $82.33 $85.43 $85.43 470,613
2018-02-08 $88.55 $88.55 $83.87 $83.95 $83.95 530,403
2018-02-07 $88.34 $89.05 $87.39 $88.26 $88.26 239,983
2018-02-06 $86.07 $89.17 $85.51 $88.29 $88.29 535,230
2018-02-05 $88.79 $89.39 $85.36 $87.41 $87.41 636,640
2018-02-02 $91.99 $92.46 $89.20 $89.37 $89.37 288,573
2018-02-01 $90.81 $92.57 $90.05 $92.51 $92.51 278,748
2018-01-31 $92.21 $92.65 $90.34 $91.06 $91.06 415,191
2018-01-30 $93.66 $94.02 $91.81 $91.83 $91.83 281,954
2018-01-29 $94.27 $95.90 $93.85 $94.35 $94.35 396,389
2018-01-26 $94.07 $94.56 $92.90 $94.18 $94.18 260,330
2018-01-25 $93.08 $94.59 $92.43 $93.50 $93.50 321,487
2018-01-24 $93.04 $93.43 $87.90 $92.56 $92.56 838,607
2018-01-23 $94.54 $95.63 $93.65 $94.22 $94.22 416,901
2018-01-22 $93.89 $94.82 $93.32 $94.36 $94.36 379,403
2018-01-19 $93.02 $94.28 $92.91 $93.50 $93.50 508,096
2018-01-18 $92.33 $92.92 $91.84 $92.89 $92.89 349,829
2018-01-17 $90.99 $92.33 $89.91 $92.10 $92.10 327,384
2018-01-16 $90.10 $91.54 $89.53 $90.37 $90.37 505,588
2018-01-12 $91.47 $91.83 $89.70 $90.06 $90.06 353,127
2018-01-11 $92.12 $92.23 $90.11 $91.34 $91.34 425,120
2018-01-10 $91.50 $92.68 $90.37 $92.15 $92.15 450,237
2018-01-09 $91.19 $92.13 $90.84 $91.57 $91.57 405,329
2018-01-08 $90.64 $91.17 $89.40 $91.11 $91.11 345,786
2018-01-05 $90.43 $91.18 $89.65 $90.71 $90.71 476,125
2018-01-04 $90.70 $91.07 $90.16 $90.39 $90.39 347,357
2018-01-03 $90.75 $91.14 $90.24 $90.44 $90.44 418,198
2018-01-02 $91.07 $92.84 $90.05 $90.79 $90.79 772,261
2017-12-29 $90.97 $91.49 $90.86 $91.07 $91.07 300,845
2017-12-28 $91.30 $91.30 $90.08 $91.06 $91.06 438,696
2017-12-27 $91.51 $91.91 $90.96 $91.35 $91.35 258,740
2017-12-26 $91.47 $91.80 $90.80 $91.14 $91.14 203,056
2017-12-22 $90.73 $92.00 $90.73 $91.53 $91.53 286,831
2017-12-21 $90.99 $91.70 $90.61 $91.07 $91.07 292,550
2017-12-20 $91.69 $91.81 $90.67 $90.79 $90.79 510,151
2017-12-19 $90.13 $91.95 $90.08 $91.33 $91.33 520,428
2017-12-18 $91.04 $91.42 $89.01 $89.72 $89.72 706,671
2017-12-15 $89.31 $90.43 $88.50 $90.25 $90.25 1,079,486
2017-12-14 $87.66 $89.81 $87.47 $89.13 $89.13 1,512,217
2017-12-13 $84.96 $88.60 $84.85 $87.23 $87.23 1,005,815
2017-12-12 $83.85 $84.89 $83.31 $84.61 $84.61 482,883
2017-12-11 $83.20 $84.01 $82.59 $83.75 $83.75 503,499
2017-12-08 $82.08 $83.98 $81.57 $82.71 $82.71 446,968
2017-12-07 $81.50 $82.36 $80.91 $81.60 $81.60 309,720
2017-12-06 $81.05 $81.71 $80.89 $81.46 $81.46 301,706
2017-12-05 $80.55 $81.77 $80.36 $81.00 $81.00 426,357
2017-12-04 $83.02 $84.19 $80.42 $80.50 $80.50 618,361
2017-12-01 $82.68 $83.10 $79.00 $81.85 $81.85 460,247
2017-11-30 $82.15 $83.10 $81.26 $82.37 $82.37 815,847
2017-11-29 $82.86 $83.32 $81.00 $81.32 $81.32 357,656
2017-11-28 $82.90 $83.12 $81.96 $82.64 $82.64 314,871
2017-11-27 $83.15 $84.24 $82.53 $82.56 $82.56 370,089
2017-11-24 $84.04 $84.19 $82.64 $83.25 $83.25 197,280
2017-11-22 $83.43 $84.05 $83.02 $83.34 $83.34 343,745
2017-11-21 $81.88 $84.11 $81.63 $83.57 $83.57 541,812
2017-11-20 $80.94 $81.98 $80.43 $81.41 $81.41 269,427
2017-11-17 $79.46 $80.84 $78.99 $80.70 $80.70 383,938
2017-11-16 $78.57 $80.02 $78.06 $79.90 $79.90 320,826
2017-11-15 $78.33 $78.68 $76.39 $78.41 $78.41 631,210
2017-11-14 $79.13 $79.70 $78.33 $78.59 $78.59 392,134
2017-11-13 $79.05 $80.39 $78.23 $79.60 $79.60 415,188
2017-11-10 $80.34 $80.54 $78.30 $79.06 $79.06 423,371
2017-11-09 $81.98 $82.09 $79.76 $80.39 $80.39 873,576
2017-11-08 $82.88 $83.94 $82.69 $83.50 $83.50 429,499
2017-11-07 $82.70 $83.57 $82.55 $83.24 $83.24 415,098
2017-11-06 $83.40 $83.84 $82.70 $82.76 $82.76 291,854
2017-11-03 $81.58 $83.76 $81.43 $83.42 $83.42 495,282
2017-11-02 $81.25 $82.37 $81.01 $81.60 $81.60 298,166
2017-11-01 $81.69 $82.62 $81.09 $81.30 $81.30 391,528
2017-10-31 $81.53 $81.92 $80.71 $81.43 $81.43 500,085
2017-10-30 $82.25 $84.07 $81.26 $81.33 $81.33 668,118
2017-10-27 $82.97 $82.97 $80.26 $82.04 $82.04 695,220
2017-10-26 $83.63 $84.38 $80.50 $82.24 $82.24 1,439,788
2017-10-25 $82.23 $82.45 $79.65 $80.49 $80.49 727,197
2017-10-24 $81.98 $82.55 $81.44 $82.02 $82.02 431,202
2017-10-23 $82.81 $82.81 $81.50 $81.56 $81.56 408,536
2017-10-20 $83.15 $83.31 $82.45 $82.88 $82.88 270,106
2017-10-19 $82.13 $82.73 $81.77 $82.60 $82.60 340,714
2017-10-18 $82.02 $83.00 $81.86 $82.40 $82.40 412,250
2017-10-17 $83.40 $83.44 $81.34 $82.25 $82.25 452,314
2017-10-16 $83.73 $83.73 $82.76 $83.37 $83.37 526,437
2017-10-13 $81.50 $82.13 $81.17 $82.11 $82.11 339,375
2017-10-12 $81.67 $81.89 $81.22 $81.44 $81.44 358,347
2017-10-11 $81.21 $81.88 $81.14 $81.68 $81.68 381,501
2017-10-10 $81.50 $82.00 $80.94 $81.09 $81.09 605,463
2017-10-09 $80.17 $81.37 $80.10 $81.30 $81.30 779,564
2017-10-06 $79.34 $80.21 $79.23 $79.81 $79.81 440,927
2017-10-05 $79.18 $79.84 $78.79 $79.69 $79.69 596,129
2017-10-04 $77.41 $79.03 $77.37 $79.02 $79.02 600,953
2017-10-03 $76.30 $77.57 $76.08 $77.54 $77.54 434,898
2017-10-02 $76.60 $77.11 $75.71 $76.11 $76.11 444,068
2017-09-29 $75.90 $76.68 $75.60 $76.17 $76.17 395,304
2017-09-28 $75.91 $76.75 $75.52 $75.89 $75.89 384,937
2017-09-27 $74.23 $76.24 $74.18 $75.85 $75.85 704,509
2017-09-26 $74.25 $74.28 $73.53 $73.85 $73.85 934,298
2017-09-25 $74.68 $74.98 $73.50 $74.03 $74.03 394,632
2017-09-22 $75.24 $75.35 $74.70 $75.09 $75.09 360,645
2017-09-21 $76.03 $76.03 $75.02 $75.68 $75.68 387,673
2017-09-20 $75.29 $76.61 $75.26 $75.63 $75.63 643,269
2017-09-19 $75.14 $75.48 $74.45 $75.12 $75.12 883,099
2017-09-18 $74.01 $75.00 $74.01 $74.94 $74.94 519,762
2017-09-15 $74.07 $74.45 $73.23 $74.00 $74.00 844,368
2017-09-14 $74.86 $74.87 $73.72 $73.89 $73.89 411,170
2017-09-13 $76.40 $76.40 $74.35 $74.83 $74.83 526,305
2017-09-12 $77.58 $77.58 $75.80 $76.40 $76.40 466,756
2017-09-11 $77.18 $77.75 $76.84 $77.24 $77.24 712,149
2017-09-08 $77.41 $77.80 $76.85 $77.02 $77.02 366,704
2017-09-07 $77.48 $77.88 $76.71 $77.40 $77.40 342,300
2017-09-06 $78.06 $78.06 $76.98 $77.58 $77.58 913,269
2017-09-05 $77.81 $78.21 $77.11 $77.85 $77.85 619,629
2017-09-01 $77.75 $78.30 $77.39 $77.95 $77.95 653,651
2017-08-31 $77.18 $77.62 $76.81 $77.40 $77.40 531,607
2017-08-30 $76.64 $77.50 $76.44 $76.98 $76.98 520,010
2017-08-29 $75.31 $76.62 $75.31 $76.54 $76.54 364,266
2017-08-28 $75.87 $76.11 $75.02 $75.81 $75.81 813,978
2017-08-25 $76.08 $76.50 $75.18 $75.67 $75.67 373,736
2017-08-24 $77.52 $77.77 $75.54 $75.99 $75.99 478,505
2017-08-23 $76.29 $77.84 $75.09 $77.17 $77.17 1,044,365
2017-08-22 $74.92 $76.46 $74.72 $76.25 $76.25 821,060
2017-08-21 $74.99 $75.30 $74.40 $75.11 $75.11 528,844
2017-08-18 $74.80 $75.56 $74.63 $74.76 $74.76 857,285
2017-08-17 $75.27 $76.03 $74.21 $75.24 $75.24 710,714
2017-08-16 $75.79 $76.70 $74.97 $75.16 $75.16 792,478
2017-08-15 $74.55 $75.87 $74.55 $75.70 $75.70 1,875,287
2017-08-14 $74.80 $75.08 $74.04 $74.77 $74.77 789,381
2017-08-11 $73.85 $74.60 $73.37 $74.20 $74.20 781,983
2017-08-10 $74.04 $74.96 $73.62 $73.81 $73.81 1,679,740
2017-08-09 $75.01 $75.58 $73.96 $74.13 $74.13 3,625,651
2017-08-08 $78.00 $80.99 $77.02 $79.14 $79.14 1,440,539
2017-08-07 $74.09 $74.86 $73.05 $74.23 $74.23 694,032
2017-08-04 $74.04 $74.68 $73.47 $74.08 $74.08 613,493
2017-08-03 $74.81 $75.22 $73.76 $74.08 $74.08 352,911
2017-08-02 $74.73 $75.60 $73.75 $74.77 $74.77 277,914
2017-08-01 $74.75 $74.75 $73.81 $74.55 $74.55 195,713
2017-07-31 $75.40 $75.79 $74.28 $74.40 $74.40 266,006
2017-07-28 $73.67 $75.35 $73.39 $75.16 $75.16 452,687
2017-07-27 $76.75 $76.75 $73.10 $73.86 $73.86 360,332
2017-07-26 $76.87 $77.22 $75.85 $76.81 $76.81 326,322
2017-07-25 $77.33 $77.57 $76.26 $76.81 $76.81 599,092
2017-07-24 $75.45 $77.13 $75.13 $77.00 $77.00 281,564
2017-07-21 $76.60 $76.82 $75.07 $75.37 $75.37 269,291
2017-07-20 $75.69 $76.40 $74.99 $76.24 $76.24 341,043
2017-07-19 $75.43 $76.05 $74.64 $75.54 $75.54 580,976
2017-07-18 $75.42 $75.63 $74.58 $75.00 $75.00 315,955
2017-07-17 $75.57 $75.88 $74.87 $75.53 $75.53 293,846
2017-07-14 $76.28 $76.80 $75.17 $75.44 $75.44 320,592
2017-07-13 $76.63 $77.09 $75.43 $76.10 $76.10 243,282
2017-07-12 $76.50 $77.57 $75.55 $76.75 $76.75 401,309
2017-07-11 $75.17 $76.22 $75.00 $75.89 $75.89 312,782
2017-07-10 $75.59 $75.83 $73.66 $75.05 $75.05 402,292
2017-07-07 $74.32 $76.13 $74.32 $75.48 $75.48 325,783
2017-07-06 $74.65 $75.04 $73.46 $73.85 $73.85 287,927
2017-07-05 $74.09 $75.28 $74.09 $75.23 $75.23 386,259
2017-07-03 $75.27 $75.36 $73.57 $73.87 $73.87 247,602
2017-06-30 $75.25 $75.58 $74.39 $75.01 $75.01 471,174
2017-06-29 $74.99 $75.44 $73.70 $75.19 $75.19 359,521
2017-06-28 $73.79 $75.57 $73.59 $74.97 $74.97 393,850
2017-06-27 $75.11 $75.91 $73.28 $73.44 $73.44 599,844
2017-06-26 $76.33 $79.98 $74.62 $75.10 $75.10 628,182
2017-06-23 $75.31 $75.88 $74.49 $75.38 $75.38 2,282,216
2017-06-22 $77.03 $77.26 $74.75 $75.10 $75.10 721,655
2017-06-21 $75.17 $78.30 $74.89 $77.21 $77.21 479,695
2017-06-20 $75.86 $77.30 $75.10 $75.17 $75.17 385,851
2017-06-19 $73.81 $75.75 $73.44 $75.50 $75.50 631,975
2017-06-16 $72.02 $73.20 $71.94 $72.64 $72.64 553,936
2017-06-15 $70.97 $72.25 $70.01 $72.17 $72.17 273,708
2017-06-14 $73.01 $73.01 $71.35 $71.67 $71.67 422,265
2017-06-13 $71.94 $73.36 $71.78 $72.93 $72.93 324,516
2017-06-12 $72.15 $72.84 $69.57 $71.56 $71.56 571,466
2017-06-09 $74.59 $75.43 $72.09 $72.55 $72.55 429,488
2017-06-08 $73.64 $75.30 $73.56 $74.77 $74.77 450,670
2017-06-07 $72.07 $74.03 $72.02 $73.41 $73.41 362,212
2017-06-06 $72.79 $73.46 $72.02 $72.59 $72.59 322,627
2017-06-05 $73.22 $73.46 $72.68 $72.86 $72.86 252,688
2017-06-02 $73.14 $73.81 $72.86 $73.20 $73.20 308,019
2017-06-01 $72.23 $73.00 $71.82 $72.99 $72.99 446,382
2017-05-31 $72.16 $72.54 $71.55 $72.25 $72.25 358,986
2017-05-30 $72.57 $73.18 $71.74 $71.85 $71.85 332,391
2017-05-26 $72.22 $72.82 $72.05 $72.37 $72.37 264,579
2017-05-25 $71.56 $72.29 $71.32 $72.20 $72.20 367,233
2017-05-24 $71.47 $71.79 $70.93 $71.50 $71.50 293,182
2017-05-23 $71.39 $72.40 $71.21 $71.37 $71.37 320,610
2017-05-22 $70.08 $71.74 $70.08 $71.07 $71.07 314,137
2017-05-19 $70.25 $72.00 $69.29 $69.93 $69.93 430,262
2017-05-18 $69.38 $70.41 $67.71 $70.25 $70.25 348,283
2017-05-17 $69.69 $70.22 $69.03 $69.35 $69.35 386,565
2017-05-16 $70.65 $71.05 $70.06 $70.42 $70.42 410,632
2017-05-15 $69.82 $70.92 $69.45 $70.50 $70.50 410,994
2017-05-12 $68.94 $69.92 $68.61 $69.65 $69.65 349,525
2017-05-11 $68.63 $69.48 $68.27 $68.76 $68.76 452,198
2017-05-10 $67.49 $69.05 $67.02 $68.92 $68.92 713,528
2017-05-09 $66.33 $67.37 $66.11 $66.89 $66.89 318,423
2017-05-08 $66.39 $66.58 $65.07 $66.45 $66.45 535,963
2017-05-05 $66.09 $66.42 $64.90 $66.40 $66.40 312,325
2017-05-04 $65.38 $66.69 $65.19 $66.08 $66.08 468,027
2017-05-03 $63.19 $65.32 $63.11 $65.06 $65.06 749,161
2017-05-02 $64.16 $64.31 $63.22 $63.57 $63.57 648,024
2017-05-01 $64.01 $64.67 $63.31 $63.95 $63.95 406,145
2017-04-28 $63.84 $65.02 $63.46 $63.96 $63.96 560,614
2017-04-27 $62.89 $64.18 $61.97 $63.87 $63.87 588,432
2017-04-26 $66.07 $66.47 $61.93 $62.47 $62.47 2,297,408
2017-04-25 $65.49 $66.11 $64.49 $65.41 $65.41 1,219,038
2017-04-24 $65.50 $65.95 $65.08 $65.29 $65.29 346,063
2017-04-21 $65.16 $66.08 $64.53 $64.78 $64.78 293,834
2017-04-20 $64.78 $65.43 $63.80 $65.19 $65.19 332,234
2017-04-19 $65.11 $65.50 $64.45 $64.55 $64.55 613,927
2017-04-18 $63.83 $65.20 $63.24 $64.90 $64.90 440,160
2017-04-17 $63.56 $63.94 $63.34 $63.83 $63.83 431,629
2017-04-13 $63.45 $63.93 $63.14 $63.75 $63.75 333,523
2017-04-12 $64.02 $64.24 $63.23 $63.59 $63.59 242,147
2017-04-11 $63.77 $64.29 $63.47 $64.10 $64.10 301,642
2017-04-10 $64.85 $64.85 $63.84 $63.86 $63.86 283,797
2017-04-07 $64.71 $65.00 $64.31 $64.62 $64.62 239,292
2017-04-06 $64.62 $64.85 $63.88 $64.83 $64.83 411,639
2017-04-05 $65.09 $65.24 $64.40 $64.65 $64.65 392,788
2017-04-04 $64.65 $65.68 $64.10 $64.72 $64.72 340,190
2017-04-03 $65.51 $65.88 $64.70 $64.79 $64.79 298,996
2017-03-31 $65.19 $66.04 $64.85 $65.23 $65.23 560,781
2017-03-30 $65.02 $65.24 $64.26 $65.21 $65.21 365,857
2017-03-29 $64.45 $65.04 $63.90 $64.93 $64.93 603,454
2017-03-28 $63.59 $64.77 $62.83 $64.40 $64.40 1,049,648
2017-03-27 $61.28 $63.37 $60.94 $63.27 $63.27 1,269,231
2017-03-24 $59.93 $61.89 $59.82 $61.75 $61.75 710,619
2017-03-23 $59.77 $60.33 $59.14 $59.83 $59.83 483,594
2017-03-22 $58.70 $59.87 $58.24 $59.86 $59.86 519,963
2017-03-21 $59.45 $59.45 $58.08 $58.72 $58.72 708,330
2017-03-20 $59.39 $59.72 $58.66 $59.16 $59.16 544,356
2017-03-17 $58.86 $59.66 $58.41 $59.40 $59.40 1,379,550
2017-03-16 $60.18 $60.21 $58.89 $58.99 $58.99 331,807
2017-03-15 $59.08 $60.29 $58.73 $60.10 $60.10 308,388
2017-03-14 $59.57 $59.65 $58.86 $58.95 $58.95 226,066
2017-03-13 $59.64 $60.09 $59.22 $59.73 $59.73 238,272
2017-03-10 $59.12 $59.95 $59.06 $59.70 $59.70 302,953
2017-03-09 $59.75 $60.01 $58.68 $58.73 $58.73 252,179
2017-03-08 $58.65 $59.99 $58.14 $59.57 $59.57 284,454
2017-03-07 $58.66 $59.23 $57.72 $58.89 $58.89 418,911
2017-03-06 $59.04 $59.46 $58.60 $58.92 $58.92 457,849
2017-03-03 $58.56 $59.57 $58.41 $59.10 $59.10 540,673
2017-03-02 $59.19 $59.73 $58.02 $58.58 $58.58 727,329
2017-03-01 $59.59 $60.24 $58.88 $59.34 $59.34 972,439
2017-02-28 $60.00 $60.32 $58.30 $59.01 $59.01 1,049,960
2017-02-27 $60.84 $61.57 $60.11 $61.02 $61.02 880,583
2017-02-24 $61.17 $61.80 $59.62 $60.18 $60.18 560,298
2017-02-23 $60.82 $61.92 $60.30 $61.06 $61.06 1,585,724
2017-02-22 $60.49 $60.77 $59.52 $59.98 $59.98 623,831
2017-02-21 $61.42 $61.50 $60.40 $60.69 $60.69 322,737
2017-02-17 $61.14 $61.45 $60.92 $61.32 $61.32 184,359
2017-02-16 $60.85 $61.28 $60.02 $61.08 $61.08 308,945
2017-02-15 $60.64 $61.39 $60.09 $60.98 $60.98 375,989
2017-02-14 $59.16 $61.14 $58.49 $60.86 $60.86 380,540
2017-02-13 $59.54 $59.90 $58.72 $59.17 $59.17 273,915
2017-02-10 $59.31 $59.31 $58.25 $59.21 $59.21 196,772
2017-02-09 $58.63 $59.21 $58.56 $59.18 $59.18 358,188
2017-02-08 $58.26 $58.59 $57.85 $58.42 $58.42 242,907
2017-02-07 $59.41 $59.61 $57.89 $58.51 $58.51 390,580
2017-02-06 $60.00 $60.00 $58.77 $58.90 $58.90 350,970
2017-02-03 $58.68 $59.12 $57.67 $59.02 $59.02 339,192
2017-02-02 $58.15 $58.95 $57.65 $58.28 $58.28 327,942
2017-02-01 $58.73 $58.95 $58.26 $58.54 $58.54 360,238
2017-01-31 $56.34 $58.77 $55.97 $58.59 $58.59 600,386
2017-01-30 $56.39 $56.63 $55.59 $56.58 $56.58 297,142
2017-01-27 $55.63 $56.58 $55.40 $56.55 $56.55 347,710
2017-01-26 $55.04 $55.64 $54.44 $55.42 $55.42 713,907
2017-01-25 $54.50 $55.16 $54.08 $55.14 $55.14 905,629
2017-01-24 $54.74 $55.16 $54.11 $54.44 $54.44 279,961
2017-01-23 $55.26 $55.99 $54.41 $54.49 $54.49 398,172
2017-01-20 $55.54 $55.58 $54.57 $55.19 $55.19 467,697
2017-01-19 $55.68 $56.05 $55.31 $55.50 $55.50 480,289
2017-01-18 $56.37 $56.62 $55.50 $55.74 $55.74 420,856
2017-01-17 $57.14 $57.54 $55.85 $56.24 $56.24 369,167
2017-01-13 $58.21 $59.23 $57.54 $57.59 $57.59 309,404
2017-01-12 $57.37 $58.04 $56.75 $57.96 $57.96 323,279
2017-01-11 $57.00 $58.43 $56.04 $57.18 $57.18 925,013
2017-01-10 $56.30 $57.08 $56.22 $56.66 $56.66 369,674
2017-01-09 $56.37 $57.06 $56.37 $56.60 $56.60 452,903
2017-01-06 $56.34 $56.91 $56.12 $56.80 $56.80 360,957
2017-01-05 $56.04 $56.04 $55.12 $55.95 $55.95 339,417
2017-01-04 $55.01 $56.65 $54.85 $56.02 $56.02 464,028
2017-01-03 $55.50 $55.50 $54.26 $55.37 $55.37 288,374
2016-12-30 $54.93 $55.14 $54.11 $55.12 $55.12 260,175
2016-12-29 $54.08 $54.93 $53.92 $54.86 $54.86 224,280
2016-12-28 $55.09 $55.09 $53.94 $54.25 $54.25 188,825
2016-12-27 $55.08 $55.48 $54.62 $54.80 $54.80 164,872
2016-12-23 $53.71 $54.84 $53.67 $54.77 $54.77 168,707
2016-12-22 $54.95 $55.38 $53.47 $53.80 $53.80 426,737
2016-12-21 $55.45 $55.72 $54.89 $54.93 $54.93 369,371
2016-12-20 $54.99 $55.90 $54.97 $55.24 $55.24 396,101
2016-12-19 $55.29 $55.99 $54.79 $55.16 $55.16 229,088
2016-12-16 $55.82 $55.88 $55.18 $55.34 $55.34 666,226
2016-12-15 $55.39 $56.03 $55.29 $55.54 $55.54 805,766
2016-12-14 $55.73 $55.88 $55.20 $55.23 $55.23 694,787
2016-12-13 $55.75 $55.93 $55.40 $55.55 $55.55 337,224
2016-12-12 $54.71 $55.98 $54.68 $55.40 $55.40 751,313
2016-12-09 $54.99 $55.25 $54.70 $55.00 $55.00 799,085
2016-12-08 $54.16 $54.85 $53.41 $54.57 $54.57 343,823
2016-12-07 $53.77 $54.59 $52.77 $54.00 $54.00 388,229
2016-12-06 $53.68 $54.26 $53.15 $54.12 $54.12 739,660
2016-12-05 $53.00 $53.53 $52.60 $53.44 $53.44 237,240
2016-12-02 $51.73 $52.73 $51.16 $52.56 $52.56 542,565
2016-12-01 $53.53 $53.83 $51.65 $52.00 $52.00 815,911
2016-11-30 $54.36 $54.44 $52.80 $53.72 $53.72 726,610
2016-11-29 $54.19 $54.90 $53.67 $54.58 $54.58 724,092
2016-11-28 $54.82 $54.82 $54.12 $54.42 $54.42 265,338
2016-11-25 $55.38 $55.44 $54.35 $55.06 $55.06 170,924
2016-11-23 $54.00 $55.09 $53.57 $54.99 $54.99 527,587
2016-11-22 $54.60 $54.84 $53.88 $54.54 $54.54 418,833
2016-11-21 $54.47 $54.71 $54.25 $54.62 $54.62 469,051
2016-11-18 $54.72 $54.84 $54.14 $54.17 $54.17 768,649
2016-11-17 $54.58 $55.00 $54.05 $54.60 $54.60 381,606
2016-11-16 $53.72 $55.10 $53.55 $54.49 $54.49 596,666
2016-11-15 $54.09 $54.53 $53.33 $53.87 $53.87 631,874
2016-11-14 $55.40 $55.61 $53.46 $54.15 $54.15 1,068,820
2016-11-11 $55.44 $56.05 $54.92 $55.17 $55.17 2,406,415
2016-11-10 $59.02 $60.26 $57.98 $58.38 $58.38 673,214
2016-11-09 $56.15 $60.96 $55.47 $58.33 $58.33 895,593
2016-11-08 $54.59 $55.66 $53.93 $55.46 $55.46 295,611
2016-11-07 $53.49 $55.28 $53.24 $54.88 $54.88 271,002
2016-11-04 $53.09 $53.86 $52.88 $53.10 $53.10 445,904
2016-11-03 $54.00 $55.19 $51.61 $52.96 $52.96 895,445
2016-11-02 $53.04 $53.45 $52.55 $53.31 $53.31 375,507
2016-11-01 $53.50 $53.85 $52.45 $52.98 $52.98 334,029
2016-10-31 $51.22 $53.39 $50.87 $53.22 $53.22 435,994
2016-10-28 $52.13 $52.73 $51.02 $51.50 $51.50 451,199
2016-10-27 $53.90 $54.72 $52.37 $52.41 $52.41 483,644
2016-10-26 $55.30 $55.59 $53.65 $53.87 $53.87 412,988
2016-10-25 $57.16 $57.70 $55.83 $55.98 $55.98 301,128
2016-10-24 $57.16 $57.48 $56.68 $56.95 $56.95 218,532
2016-10-21 $56.64 $56.84 $56.07 $56.71 $56.71 169,869
2016-10-20 $55.67 $56.77 $55.50 $56.70 $56.70 279,515
2016-10-19 $55.93 $56.00 $55.32 $55.64 $55.64 291,342
2016-10-18 $54.25 $55.96 $53.34 $55.30 $55.30 575,844
2016-10-17 $54.15 $54.15 $53.08 $53.88 $53.88 352,923
2016-10-14 $54.85 $54.98 $53.69 $54.16 $54.16 297,146
2016-10-13 $54.82 $55.37 $54.40 $54.69 $54.69 372,420
2016-10-12 $56.73 $56.78 $55.03 $55.11 $55.11 270,086
2016-10-11 $57.87 $57.87 $56.14 $56.72 $56.72 213,539
2016-10-10 $57.50 $58.52 $57.38 $57.85 $57.85 212,238
2016-10-07 $56.30 $57.29 $55.90 $57.20 $57.20 407,492
2016-10-06 $56.47 $56.60 $55.62 $55.99 $55.99 414,384
2016-10-05 $56.83 $57.24 $56.59 $56.71 $56.71 336,606
2016-10-04 $55.87 $56.81 $55.82 $56.72 $56.72 322,012
2016-10-03 $56.48 $56.83 $56.11 $56.60 $56.60 212,988
2016-09-30 $55.45 $56.77 $54.82 $56.51 $56.51 331,258
2016-09-29 $56.08 $56.31 $54.56 $55.27 $55.27 596,468
2016-09-28 $56.03 $56.51 $55.59 $56.03 $56.03 234,046
2016-09-27 $55.40 $56.07 $55.17 $56.06 $56.06 312,743
2016-09-26 $55.37 $56.44 $55.36 $55.42 $55.42 568,497
2016-09-23 $55.95 $56.35 $55.56 $55.90 $55.90 365,334
2016-09-22 $56.00 $56.38 $55.37 $55.79 $55.79 426,765
2016-09-21 $55.00 $55.50 $54.60 $55.48 $55.48 541,631
2016-09-20 $54.29 $54.86 $53.91 $54.75 $54.75 331,422
2016-09-19 $54.16 $54.55 $53.27 $54.01 $54.01 400,127
2016-09-16 $53.60 $54.19 $53.35 $54.02 $54.02 611,873
2016-09-15 $51.92 $53.95 $51.71 $53.57 $53.57 648,093
2016-09-14 $51.50 $52.03 $51.43 $51.74 $51.74 530,122
2016-09-13 $51.74 $51.96 $51.15 $51.41 $51.41 348,164
2016-09-12 $50.26 $52.00 $49.29 $51.74 $51.74 993,425
2016-09-09 $49.98 $50.37 $49.47 $50.13 $50.13 450,946
2016-09-08 $49.97 $50.72 $49.64 $50.55 $50.55 650,839
2016-09-07 $49.39 $50.44 $49.21 $50.26 $50.26 410,916
2016-09-06 $49.63 $50.02 $48.42 $49.62 $49.62 910,486
2016-09-02 $50.88 $50.91 $50.05 $50.38 $50.38 233,252
2016-09-01 $50.72 $50.72 $49.51 $50.56 $50.56 526,423
2016-08-31 $50.72 $51.16 $50.26 $50.55 $50.55 338,433
2016-08-30 $51.23 $51.53 $50.50 $50.81 $50.81 371,912
2016-08-29 $51.31 $51.98 $51.22 $51.44 $51.44 544,932
2016-08-26 $50.44 $51.48 $50.33 $51.31 $51.31 525,323
2016-08-25 $51.00 $51.06 $49.92 $50.44 $50.44 631,488
2016-08-24 $52.74 $53.20 $50.80 $51.19 $51.19 713,732
2016-08-23 $52.27 $52.72 $51.82 $52.59 $52.59 880,564
2016-08-22 $51.76 $52.03 $51.37 $51.75 $51.75 743,241
2016-08-19 $51.43 $51.72 $50.89 $51.27 $51.27 300,457
2016-08-18 $51.46 $52.64 $51.16 $51.38 $51.38 721,165
2016-08-17 $51.84 $52.19 $51.15 $51.38 $51.38 552,938
2016-08-16 $52.18 $52.20 $50.63 $51.62 $51.62 1,103,916
2016-08-15 $49.30 $52.47 $49.30 $51.94 $51.94 1,638,237
2016-08-12 $48.81 $49.41 $48.67 $49.25 $49.25 632,882
2016-08-11 $48.68 $48.97 $48.54 $48.84 $48.84 388,525
2016-08-10 $48.54 $48.73 $48.03 $48.62 $48.62 303,514
2016-08-09 $48.74 $48.99 $48.55 $48.59 $48.59 482,060
2016-08-08 $49.58 $49.79 $48.36 $48.54 $48.54 471,277
2016-08-05 $49.35 $49.96 $49.13 $49.42 $49.42 331,247
2016-08-04 $48.14 $49.83 $47.95 $49.13 $49.13 554,655
2016-08-03 $46.93 $48.74 $46.52 $48.25 $48.25 732,419
2016-08-02 $47.11 $47.44 $46.21 $46.90 $46.90 541,148
2016-08-01 $47.03 $47.49 $45.80 $47.08 $47.08 1,060,438
2016-07-29 $45.22 $47.24 $43.41 $46.38 $46.38 2,233,187
2016-07-28 $43.66 $44.14 $43.61 $43.88 $43.88 499,449
2016-07-27 $43.50 $43.87 $43.08 $43.63 $43.63 332,793
2016-07-26 $43.21 $43.70 $41.41 $43.34 $43.34 329,724
2016-07-25 $44.12 $44.12 $42.93 $43.34 $43.34 236,174
2016-07-22 $44.54 $44.67 $44.13 $44.22 $44.22 191,696
2016-07-21 $44.65 $44.77 $44.10 $44.30 $44.30 175,459
2016-07-20 $44.10 $44.93 $41.01 $44.64 $44.64 412,758
2016-07-19 $44.19 $44.62 $43.74 $43.79 $43.79 201,031
2016-07-18 $44.19 $44.72 $44.04 $44.56 $44.56 137,245
2016-07-15 $44.45 $44.55 $43.77 $44.12 $44.12 257,427
2016-07-14 $43.44 $44.32 $43.00 $44.23 $44.23 386,235
2016-07-13 $43.43 $43.83 $43.04 $43.27 $43.27 344,857
2016-07-12 $43.23 $43.59 $42.98 $43.37 $43.37 237,556
2016-07-11 $42.65 $43.19 $42.62 $42.97 $42.97 255,874
2016-07-08 $41.40 $42.73 $41.16 $42.52 $42.52 397,890
2016-07-07 $41.33 $41.54 $40.41 $41.15 $41.15 432,572
2016-07-06 $40.42 $41.35 $40.42 $41.15 $41.15 288,736
2016-07-05 $41.24 $41.71 $39.25 $40.67 $40.67 282,625
2016-07-01 $41.63 $42.15 $40.77 $41.41 $41.41 262,039
2016-06-30 $41.75 $42.35 $40.86 $41.76 $41.76 566,748
2016-06-29 $41.37 $41.83 $41.05 $41.62 $41.62 464,201
2016-06-28 $39.93 $41.45 $39.93 $41.00 $41.00 360,915
2016-06-27 $41.48 $41.86 $39.52 $39.74 $39.74 516,999
2016-06-24 $41.79 $43.14 $41.00 $42.01 $42.01 1,139,205
2016-06-23 $42.80 $43.93 $42.76 $43.89 $43.89 482,982
2016-06-22 $42.57 $43.75 $42.26 $42.91 $42.91 371,718
2016-06-21 $42.48 $43.22 $42.18 $42.48 $42.48 440,034
2016-06-20 $42.17 $43.30 $42.17 $42.73 $42.73 300,019
2016-06-17 $43.90 $44.41 $41.77 $41.90 $41.90 687,734
2016-06-16 $44.04 $44.44 $43.30 $43.90 $43.90 303,947
2016-06-15 $44.77 $45.10 $44.16 $44.22 $44.22 336,749
2016-06-14 $44.49 $44.92 $44.14 $44.53 $44.53 450,298
2016-06-13 $46.47 $46.47 $44.53 $44.89 $44.89 515,682
2016-06-10 $46.35 $46.36 $45.19 $45.23 $45.23 328,604
2016-06-09 $47.19 $47.38 $46.49 $46.51 $46.51 477,671
2016-06-08 $47.21 $47.52 $46.61 $47.21 $47.21 474,253
2016-06-07 $46.97 $47.34 $46.71 $47.16 $47.16 434,167
2016-06-06 $47.40 $47.79 $46.55 $46.95 $46.95 269,636
2016-06-03 $47.57 $47.97 $47.18 $47.39 $47.39 250,638
2016-06-02 $47.30 $48.00 $47.28 $47.51 $47.51 409,442
2016-06-01 $47.23 $47.90 $46.84 $47.40 $47.40 421,862
2016-05-31 $47.45 $47.80 $46.77 $47.23 $47.23 394,375
2016-05-27 $47.49 $47.68 $46.55 $47.34 $47.34 294,085
2016-05-26 $46.87 $47.43 $46.50 $47.02 $47.02 213,384
2016-05-25 $46.74 $47.28 $46.36 $47.13 $47.13 542,601
2016-05-24 $46.50 $46.94 $46.12 $46.72 $46.72 350,617
2016-05-23 $46.09 $46.44 $45.50 $46.32 $46.32 534,287
2016-05-20 $46.31 $46.70 $45.70 $45.91 $45.91 396,221
2016-05-19 $46.12 $46.70 $45.53 $45.94 $45.94 229,754
2016-05-18 $45.69 $46.64 $45.50 $46.41 $46.41 385,362
2016-05-17 $45.92 $46.75 $45.66 $45.75 $45.75 414,985
2016-05-16 $46.17 $46.74 $45.68 $46.13 $46.13 628,755
2016-05-13 $45.33 $46.57 $45.33 $45.87 $45.87 863,025
2016-05-12 $44.86 $46.33 $44.86 $45.30 $45.30 495,153
2016-05-11 $46.24 $47.08 $45.64 $45.71 $45.71 468,420
2016-05-10 $46.49 $46.89 $45.77 $46.50 $46.50 415,526
2016-05-09 $45.72 $46.89 $45.72 $46.58 $46.58 725,438
2016-05-06 $45.22 $46.19 $45.22 $45.74 $45.74 446,286
2016-05-05 $44.58 $46.40 $44.14 $45.57 $45.57 1,029,194
2016-05-04 $45.03 $45.74 $44.10 $44.12 $44.12 1,005,632
2016-05-03 $45.74 $45.79 $43.62 $44.64 $44.64 3,688,779
2016-05-02 $47.54 $49.24 $47.54 $48.90 $48.90 751,678
2016-04-29 $48.12 $49.00 $47.37 $47.45 $47.45 496,332
2016-04-28 $48.10 $49.15 $43.92 $48.62 $48.62 864,712
2016-04-27 $49.78 $51.07 $48.80 $49.58 $49.58 398,021
2016-04-26 $50.82 $51.07 $49.00 $49.81 $49.81 377,678
2016-04-25 $49.65 $51.35 $49.53 $50.18 $50.18 310,474
2016-04-22 $49.51 $49.93 $48.54 $49.52 $49.52 246,500
2016-04-21 $49.10 $49.95 $48.82 $49.53 $49.53 233,655
2016-04-20 $48.71 $49.33 $48.30 $49.04 $49.04 184,304
2016-04-19 $49.20 $49.42 $48.46 $48.71 $48.71 294,242
2016-04-18 $48.17 $50.00 $48.16 $49.26 $49.26 380,297
2016-04-15 $47.91 $48.40 $47.75 $48.38 $48.38 370,841
2016-04-14 $48.20 $48.87 $47.64 $48.05 $48.05 367,222
2016-04-13 $47.53 $48.50 $47.02 $48.20 $48.20 241,701
2016-04-12 $46.40 $48.15 $46.36 $47.29 $47.29 268,078
2016-04-11 $46.98 $46.98 $45.86 $46.65 $46.65 300,825
2016-04-08 $47.08 $47.21 $45.83 $46.54 $46.54 382,417
2016-04-07 $46.26 $47.09 $45.42 $47.02 $47.02 401,531
2016-04-06 $45.24 $46.85 $45.19 $46.78 $46.78 253,158
2016-04-05 $44.85 $45.55 $44.44 $45.11 $45.11 239,428
2016-04-04 $44.00 $45.76 $43.99 $45.05 $45.05 371,926
2016-04-01 $42.62 $44.00 $42.21 $43.99 $43.99 377,121
2016-03-31 $42.86 $43.43 $42.43 $42.76 $42.76 365,149
2016-03-30 $43.23 $43.70 $42.36 $42.55 $42.55 258,598
2016-03-29 $41.46 $43.00 $41.33 $42.98 $42.98 723,658
2016-03-28 $41.81 $42.67 $41.04 $41.63 $41.63 600,700
2016-03-24 $40.37 $41.31 $40.32 $41.01 $41.01 201,125
2016-03-23 $41.20 $41.83 $40.87 $40.90 $40.90 279,560
2016-03-22 $40.73 $41.36 $40.73 $41.20 $41.20 271,484
2016-03-21 $40.85 $41.26 $40.38 $41.00 $41.00 254,338
2016-03-18 $40.96 $41.83 $39.60 $41.04 $41.04 661,292
2016-03-17 $40.82 $41.33 $39.95 $40.76 $40.76 655,803
2016-03-16 $40.62 $42.24 $40.06 $40.65 $40.65 383,135
2016-03-15 $41.82 $41.98 $40.48 $40.59 $40.59 298,394
2016-03-14 $41.91 $42.88 $41.91 $42.18 $42.18 450,090
2016-03-11 $41.99 $42.19 $41.25 $41.91 $41.91 1,009,300
2016-03-10 $42.18 $42.59 $41.30 $41.70 $41.70 337,162
2016-03-09 $42.38 $42.38 $41.66 $42.14 $42.14 583,095
2016-03-08 $42.66 $42.78 $41.79 $42.04 $42.04 621,617
2016-03-07 $42.03 $43.00 $41.69 $42.86 $42.86 590,714
2016-03-04 $41.68 $42.23 $40.84 $41.79 $41.79 744,017
2016-03-03 $41.59 $42.04 $40.43 $41.45 $41.45 1,995,263
2016-03-02 $45.21 $46.98 $44.41 $44.67 $44.67 279,515
2016-03-01 $43.92 $45.21 $42.81 $45.17 $45.17 359,746
2016-02-29 $43.92 $44.33 $43.06 $43.17 $43.17 363,522
2016-02-26 $43.23 $44.09 $42.59 $43.97 $43.97 563,706
2016-02-25 $46.99 $47.62 $41.63 $42.63 $42.63 917,830
2016-02-24 $40.44 $43.38 $39.92 $42.78 $42.78 308,211
2016-02-23 $41.09 $41.56 $40.33 $40.87 $40.87 224,275
2016-02-22 $40.58 $41.70 $39.80 $40.90 $40.90 222,708
2016-02-19 $39.04 $40.41 $38.23 $40.15 $40.15 143,807
2016-02-18 $39.95 $40.53 $38.81 $39.10 $39.10 149,734
2016-02-17 $39.94 $41.51 $39.39 $39.73 $39.73 222,883
2016-02-16 $38.50 $41.57 $38.32 $39.80 $39.80 214,274
2016-02-12 $38.09 $38.46 $36.53 $37.92 $37.92 276,928
2016-02-11 $37.12 $38.87 $35.60 $37.77 $37.77 276,803
2016-02-10 $38.86 $39.77 $37.71 $37.83 $37.83 338,949
2016-02-09 $38.00 $39.24 $36.04 $38.56 $38.56 501,146
2016-02-08 $38.30 $39.09 $36.19 $38.68 $38.68 294,799
2016-02-05 $41.12 $41.38 $38.82 $38.85 $38.85 257,994
2016-02-04 $41.63 $42.93 $41.10 $41.26 $41.26 181,348
2016-02-03 $42.93 $44.21 $40.03 $41.55 $41.55 405,687
2016-02-02 $42.99 $44.22 $41.70 $42.78 $42.78 243,989
2016-02-01 $42.50 $43.82 $42.23 $43.61 $43.61 397,587
2016-01-29 $43.45 $43.53 $42.52 $43.08 $43.08 319,332
2016-01-28 $45.11 $45.21 $42.48 $42.98 $42.98 380,865
2016-01-27 $46.22 $46.93 $44.58 $44.77 $44.77 222,204
2016-01-26 $46.16 $46.61 $44.36 $46.51 $46.51 230,788
2016-01-25 $46.74 $47.84 $45.66 $46.03 $46.03 240,510
2016-01-22 $44.88 $46.94 $43.49 $46.91 $46.91 330,972
2016-01-21 $44.48 $44.81 $43.67 $44.00 $44.00 455,479
2016-01-20 $43.35 $44.91 $42.23 $44.43 $44.43 440,717
2016-01-19 $45.08 $45.72 $43.71 $43.90 $43.90 363,947
2016-01-15 $42.45 $44.61 $42.10 $44.57 $44.57 413,144
2016-01-14 $41.83 $44.41 $41.06 $43.73 $43.73 254,787
2016-01-13 $44.48 $45.13 $41.31 $41.66 $41.66 247,883
2016-01-12 $42.85 $44.93 $42.85 $44.31 $44.31 337,893
2016-01-11 $45.50 $45.96 $41.96 $42.84 $42.84 378,413
2016-01-08 $44.11 $46.11 $44.08 $45.15 $45.15 339,138
2016-01-07 $44.36 $44.86 $43.49 $44.04 $44.04 168,124
2016-01-06 $43.40 $47.53 $43.13 $45.52 $45.52 436,869
2016-01-05 $44.11 $44.96 $43.91 $43.99 $43.99 307,854
2016-01-04 $44.06 $44.37 $43.10 $44.11 $44.11 367,039
2015-12-31 $47.00 $47.88 $44.83 $45.27 $45.27 357,215
2015-12-30 $47.97 $48.56 $46.90 $47.22 $47.22 182,429
2015-12-29 $49.67 $50.25 $47.38 $47.95 $47.95 311,376
2015-12-28 $47.45 $49.77 $47.08 $49.24 $49.24 586,339
2015-12-24 $47.85 $48.16 $46.97 $47.72 $47.72 50,200
2015-12-23 $47.49 $48.67 $46.98 $47.60 $47.60 126,430
2015-12-22 $47.68 $47.69 $45.50 $46.96 $46.96 179,664
2015-12-21 $48.04 $49.34 $47.15 $47.45 $47.45 209,101
2015-12-18 $47.85 $49.00 $47.38 $47.63 $47.63 1,846,032
2015-12-17 $47.22 $48.41 $46.61 $47.95 $47.95 527,472
2015-12-16 $47.00 $47.62 $46.41 $46.82 $46.82 302,427
2015-12-15 $47.17 $48.13 $46.31 $46.68 $46.68 343,256
2015-12-14 $44.79 $47.23 $43.57 $46.71 $46.71 418,250
2015-12-11 $42.65 $45.66 $42.65 $44.50 $44.50 309,278
2015-12-10 $43.10 $43.86 $42.69 $43.42 $43.42 151,189
2015-12-09 $44.81 $45.15 $42.50 $43.23 $43.23 179,156
2015-12-08 $42.52 $45.40 $42.50 $44.81 $44.81 234,790
2015-12-07 $43.56 $43.56 $41.82 $42.68 $42.68 120,271
2015-12-04 $42.08 $43.89 $41.76 $43.76 $43.76 178,809
2015-12-03 $43.86 $43.90 $41.73 $42.14 $42.14 281,185
2015-12-02 $45.40 $46.23 $42.91 $43.44 $43.44 260,704
2015-12-01 $45.34 $46.31 $44.93 $45.48 $45.48 169,442
2015-11-30 $46.13 $46.14 $44.42 $45.28 $45.28 228,451
2015-11-27 $44.23 $46.41 $44.10 $45.94 $45.94 126,074
2015-11-25 $43.87 $44.47 $43.38 $44.28 $44.28 85,647
2015-11-24 $43.00 $44.59 $41.52 $43.98 $43.98 205,670
2015-11-23 $43.16 $44.61 $42.90 $43.18 $43.18 193,874
2015-11-20 $41.44 $43.09 $41.04 $42.96 $42.96 167,423
2015-11-19 $42.27 $42.73 $40.61 $41.14 $41.14 220,944
2015-11-18 $43.17 $43.90 $41.95 $42.45 $42.45 202,141
2015-11-17 $41.14 $44.02 $41.00 $43.13 $43.13 363,198
2015-11-16 $41.84 $42.63 $41.31 $41.75 $41.75 130,635
2015-11-13 $41.74 $42.68 $41.69 $42.00 $42.00 114,077
2015-11-12 $42.19 $42.48 $40.41 $41.87 $41.87 114,573
2015-11-11 $43.66 $44.39 $42.43 $42.50 $42.50 169,758
2015-11-10 $41.69 $43.84 $41.69 $43.48 $43.48 166,213
2015-11-09 $41.25 $42.55 $40.08 $41.90 $41.90 184,547
2015-11-06 $41.35 $41.98 $40.86 $41.40 $41.40 359,125
2015-11-05 $40.92 $42.00 $40.67 $41.39 $41.39 209,367
2015-11-04 $40.15 $41.53 $38.19 $40.75 $40.75 318,785
2015-11-03 $38.35 $42.54 $38.35 $41.31 $41.31 472,978
2015-11-02 $35.13 $39.44 $35.09 $37.75 $37.75 331,022
2015-10-30 $35.11 $35.42 $33.95 $35.04 $35.04 289,300
2015-10-29 $36.00 $36.96 $35.13 $35.18 $35.18 143,440
2015-10-28 $34.62 $36.45 $34.25 $36.31 $36.31 209,034
2015-10-27 $34.51 $35.40 $34.08 $34.62 $34.62 321,509
2015-10-26 $35.38 $35.50 $34.21 $34.62 $34.62 170,026
2015-10-23 $34.21 $35.78 $33.94 $35.31 $35.31 184,841
2015-10-22 $37.82 $38.09 $33.00 $33.98 $33.98 590,753
2015-10-21 $41.13 $41.13 $36.95 $37.79 $37.79 457,725
2015-10-20 $41.37 $41.94 $40.63 $41.11 $41.11 140,116
2015-10-19 $39.87 $41.48 $39.71 $41.39 $41.39 135,769
2015-10-16 $39.47 $40.44 $39.32 $39.94 $39.94 359,404
2015-10-15 $38.12 $39.38 $37.97 $39.31 $39.31 240,093
2015-10-14 $38.92 $39.60 $37.40 $38.14 $38.14 170,770
2015-10-13 $38.85 $39.60 $38.49 $38.57 $38.57 144,625
2015-10-12 $38.88 $39.40 $38.40 $39.16 $39.16 136,641
2015-10-09 $38.55 $39.37 $38.38 $38.73 $38.73 137,961
2015-10-08 $38.84 $39.00 $38.13 $38.45 $38.45 128,089
2015-10-07 $38.03 $39.04 $37.28 $38.99 $38.99 135,150
2015-10-06 $38.55 $39.03 $37.68 $38.00 $38.00 347,148
2015-10-05 $40.14 $41.85 $38.07 $38.70 $38.70 197,649
2015-10-02 $38.55 $39.62 $37.71 $39.54 $39.54 129,525
2015-10-01 $38.73 $39.14 $37.26 $38.86 $38.86 289,112
2015-09-30 $38.71 $39.29 $37.85 $38.83 $38.83 383,691
2015-09-29 $38.16 $39.12 $37.62 $38.24 $38.24 194,769
2015-09-28 $41.16 $41.38 $37.80 $38.18 $38.18 566,514
2015-09-25 $43.19 $43.26 $40.80 $41.40 $41.40 466,541
2015-09-24 $41.89 $43.28 $41.89 $42.72 $42.72 294,368
2015-09-23 $43.68 $43.77 $41.54 $42.00 $42.00 356,911
2015-09-22 $43.59 $44.44 $42.58 $43.68 $43.68 148,143
2015-09-21 $45.43 $45.69 $43.41 $44.15 $44.15 202,116
2015-09-18 $44.85 $45.34 $44.25 $45.12 $45.12 318,495
2015-09-17 $43.82 $46.35 $43.33 $45.44 $45.44 347,185
2015-09-16 $43.11 $43.81 $42.55 $43.64 $43.64 151,305
2015-09-15 $42.03 $43.46 $42.03 $43.05 $43.05 168,384
2015-09-14 $40.83 $42.18 $40.75 $41.89 $41.89 128,682
2015-09-11 $39.14 $41.38 $39.06 $40.75 $40.75 118,179
2015-09-10 $39.79 $39.96 $39.23 $39.44 $39.44 183,730
2015-09-09 $39.88 $40.05 $39.76 $39.85 $39.85 126,872
2015-09-08 $39.31 $39.82 $39.01 $39.72 $39.72 76,040
2015-09-04 $38.42 $39.05 $38.42 $38.65 $38.65 79,694
2015-09-03 $38.56 $39.41 $38.56 $38.87 $38.87 123,788

PRA Health Sciences Inc (PRAH) News Headlines

Recent PRA Health Sciences Inc (PRAH) News
Similar Companies to PRA Health Sciences Inc (PRAH) in the Diagnostics & Research Industry
Stock Name Stock Ticker Industry Sector Employees
Koninklijke Philips N.V. PHG Diagnostics & Research Healthcare 116,330
Laboratory Corp Of America Holdings LH Diagnostics & Research Healthcare 70,000
Thermo Fisher Scientific Inc TMO Diagnostics & Research Healthcare 70,000
Danaher Corp DHR Diagnostics & Research Healthcare 60,000
IQVIA Holdings Inc IQV Diagnostics & Research Healthcare 55,000
Quest Diagnostics Inc DGX Diagnostics & Research Healthcare 44,000
Syneos Health Inc - Class A SYNH Diagnostics & Research Healthcare 23,000
PRA Health Sciences Inc PRAH Diagnostics & Research Healthcare 14,000
Agilent Technologies Inc A Diagnostics & Research Healthcare 13,999
Mettler-Toledo International Inc MTD Diagnostics & Research Healthcare 11,600
Nuvestan
Resources

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.