PROG Holdings Inc (PRG)

Exchange: NYSE

$45.14 ($-1.58) -3.38%

Data as of Dec. 3, 2021

Dec. 3, 2021
PROG Holdings Inc - Daily Information
Click for more stock information on PROG Holdings Inc.
Daily Information Data
Date Dec. 3, 2021
Open $46.75
Previous Close $45.14
High $47.00
Low $44.98
Adjusted Open $46.75
Previous Adjusted Close $45.14
Adjusted High $47.00
Adjusted Low $44.98

About PROG Holdings Inc (PRG)

PROG Holdings, Inc. is a fintech holding company headquartered in Salt Lake City, UT, that provides transparent and competitive payment options to consumers. The Company owns Progressive Leasing, a leading provider of e-commerce, app-based, and in-store point-of-sale lease-to-own solutions, Vive Financial, an omnichannel provider of second-look revolving credit products, and Four Technologies, provider of Buy Now, Pay Later payment options through its platform, Four.

Historical Stock Data for PROG Holdings Inc (PRG)
Date Open High Low Close Adj.Close Volume
2021-12-03 $46.75 $47.00 $44.98 $45.14 $45.14 2,485,432
2021-12-02 $45.36 $46.75 $45.36 $46.72 $46.72 1,794,600
2021-12-01 $45.94 $46.95 $45.13 $45.13 $45.13 1,136,112
2021-11-30 $46.11 $46.56 $44.70 $45.12 $45.12 1,326,555
2021-11-29 $46.99 $47.15 $46.29 $46.60 $46.60 850,891
2021-11-26 $46.42 $47.22 $46.30 $46.66 $46.66 484,303
2021-11-24 $47.21 $47.67 $47.21 $47.47 $47.47 547,124
2021-11-23 $47.51 $47.91 $46.99 $47.51 $47.51 826,198
2021-11-22 $47.94 $48.14 $47.34 $47.39 $47.39 621,140
2021-11-19 $47.87 $48.45 $47.48 $47.52 $47.52 487,314
2021-11-18 $47.95 $48.30 $47.64 $48.26 $48.26 474,126
2021-11-17 $48.13 $48.40 $47.66 $47.91 $47.91 443,367
2021-11-16 $47.42 $48.51 $47.02 $48.42 $48.42 717,196
2021-11-15 $47.62 $47.99 $47.23 $47.33 $47.33 641,479
2021-11-12 $48.31 $48.48 $47.45 $47.84 $47.84 548,339
2021-11-11 $47.71 $48.33 $47.54 $48.26 $48.26 372,960
2021-11-10 $46.80 $48.32 $46.80 $47.65 $47.65 481,046
2021-11-09 $46.62 $47.38 $46.62 $47.16 $47.16 403,196
2021-11-08 $46.76 $47.37 $46.45 $46.95 $46.95 357,567
2021-11-05 $47.00 $47.47 $46.01 $46.71 $46.71 896,966
2021-11-04 $47.20 $48.25 $46.50 $46.55 $46.55 1,705,112
2021-11-03 $50.25 $50.79 $45.80 $47.59 $47.59 2,426,752
2021-11-02 $42.51 $42.53 $40.83 $41.20 $41.20 554,218
2021-11-01 $40.33 $42.70 $40.33 $42.61 $42.61 445,055
2021-10-29 $41.15 $41.50 $39.94 $40.45 $40.45 370,626
2021-10-28 $40.80 $42.00 $40.80 $41.23 $41.23 448,039
2021-10-27 $42.47 $42.47 $40.17 $40.74 $40.74 721,351
2021-10-26 $46.38 $46.38 $42.45 $42.47 $42.47 390,636
2021-10-25 $46.76 $47.36 $46.23 $46.44 $46.44 285,639
2021-10-22 $45.72 $47.04 $45.47 $46.95 $46.95 453,837
2021-10-21 $45.16 $46.13 $45.04 $45.80 $45.80 253,729
2021-10-20 $44.41 $45.67 $44.02 $45.19 $45.19 261,375
2021-10-19 $44.57 $44.76 $43.74 $44.36 $44.36 198,381
2021-10-18 $44.28 $45.46 $43.83 $44.30 $44.30 272,213
2021-10-15 $45.60 $45.73 $44.39 $44.43 $44.43 254,380
2021-10-14 $43.97 $44.67 $43.53 $44.61 $44.61 179,973
2021-10-13 $43.92 $44.13 $43.15 $43.55 $43.55 138,692
2021-10-12 $43.75 $44.52 $43.32 $43.63 $43.63 229,137
2021-10-11 $44.26 $45.02 $43.79 $43.80 $43.80 161,781
2021-10-08 $45.71 $45.86 $44.15 $44.18 $44.18 183,977
2021-10-07 $44.80 $46.14 $44.72 $45.76 $45.76 319,424
2021-10-06 $43.64 $44.41 $42.80 $44.37 $44.37 344,923
2021-10-05 $43.79 $44.67 $43.40 $44.05 $44.05 383,102
2021-10-04 $43.41 $44.23 $43.18 $43.58 $43.58 396,093
2021-10-01 $42.04 $43.95 $42.04 $43.14 $43.14 303,293
2021-09-30 $42.97 $43.37 $42.00 $42.01 $42.01 323,877
2021-09-29 $43.44 $43.44 $42.67 $42.82 $42.82 246,103
2021-09-28 $44.15 $44.66 $43.14 $43.29 $43.29 256,496
2021-09-27 $42.71 $44.84 $42.71 $44.19 $44.19 338,742
2021-09-24 $42.01 $42.82 $41.28 $42.56 $42.56 547,008
2021-09-23 $43.00 $43.34 $42.31 $42.38 $42.38 346,757
2021-09-22 $42.72 $43.34 $42.58 $42.78 $42.78 324,618
2021-09-21 $44.19 $44.19 $42.05 $42.23 $42.23 441,691
2021-09-20 $44.19 $44.49 $42.65 $43.62 $43.62 522,234
2021-09-17 $44.38 $45.42 $44.15 $45.24 $45.24 1,230,859
2021-09-16 $45.15 $45.54 $43.69 $44.14 $44.14 308,521
2021-09-15 $46.63 $46.79 $44.30 $45.13 $45.13 553,195
2021-09-14 $47.69 $47.69 $46.57 $46.78 $46.78 440,565
2021-09-13 $46.14 $47.10 $45.31 $47.05 $47.05 260,743
2021-09-10 $46.80 $46.80 $45.55 $45.71 $45.71 291,604
2021-09-09 $45.93 $46.76 $45.50 $46.29 $46.29 261,569
2021-09-08 $45.56 $46.01 $45.13 $46.01 $46.01 332,021
2021-09-07 $47.20 $47.20 $45.74 $45.74 $45.74 249,310
2021-09-03 $47.20 $47.79 $46.98 $47.18 $47.18 324,300
2021-09-02 $47.97 $48.20 $47.12 $47.60 $47.60 274,674
2021-09-01 $47.52 $48.04 $46.81 $47.58 $47.58 321,858
2021-08-31 $47.82 $47.97 $46.03 $47.32 $47.32 466,522
2021-08-30 $47.92 $48.36 $47.18 $48.00 $48.00 449,730
2021-08-27 $45.53 $47.96 $45.48 $47.75 $47.75 414,671
2021-08-26 $46.42 $46.50 $45.64 $45.73 $45.73 266,981
2021-08-25 $45.81 $46.87 $45.73 $46.56 $46.56 378,781
2021-08-24 $45.16 $46.54 $45.09 $46.04 $46.04 266,045
2021-08-23 $45.33 $45.65 $44.35 $44.92 $44.92 353,550
2021-08-20 $43.44 $44.99 $43.44 $44.88 $44.88 313,346
2021-08-19 $43.03 $44.12 $43.03 $43.83 $43.83 439,692
2021-08-18 $44.69 $45.24 $43.66 $43.69 $43.69 395,058
2021-08-17 $44.18 $44.60 $43.37 $44.54 $44.54 451,024
2021-08-16 $45.34 $45.50 $44.56 $44.76 $44.76 358,727
2021-08-13 $45.76 $45.85 $45.13 $45.61 $45.61 292,479
2021-08-12 $45.64 $46.33 $45.40 $45.76 $45.76 481,842
2021-08-11 $44.25 $45.98 $43.85 $45.72 $45.72 510,662
2021-08-10 $43.45 $44.18 $43.08 $44.09 $44.09 445,474
2021-08-09 $43.94 $44.37 $42.79 $43.49 $43.49 567,167
2021-08-06 $45.24 $45.81 $43.84 $44.34 $44.34 409,933
2021-08-05 $44.28 $45.48 $44.09 $44.55 $44.55 572,404
2021-08-04 $42.20 $43.26 $42.03 $42.95 $42.95 614,588
2021-08-03 $43.63 $43.63 $42.32 $42.71 $42.71 586,424
2021-08-02 $43.55 $44.82 $43.43 $43.53 $43.53 547,572
2021-07-30 $44.41 $45.13 $43.32 $43.77 $43.77 539,218
2021-07-29 $47.49 $48.11 $44.30 $44.38 $44.38 587,518
2021-07-28 $45.93 $46.28 $44.40 $45.43 $45.43 604,950
2021-07-27 $44.43 $45.63 $44.43 $45.60 $45.60 349,631
2021-07-26 $44.39 $44.98 $44.04 $44.62 $44.62 345,486
2021-07-23 $43.71 $44.49 $43.16 $44.15 $44.15 543,979
2021-07-22 $44.31 $44.39 $42.33 $43.27 $43.27 464,123
2021-07-21 $43.68 $44.57 $43.27 $44.17 $44.17 647,419
2021-07-20 $42.41 $44.01 $42.22 $43.52 $43.52 400,183
2021-07-19 $42.04 $42.82 $41.27 $42.41 $42.41 392,491
2021-07-16 $44.81 $44.94 $43.08 $43.14 $43.14 311,778
2021-07-15 $44.29 $44.91 $43.83 $44.25 $44.25 393,576
2021-07-14 $45.73 $46.36 $44.15 $44.91 $44.91 461,811
2021-07-13 $45.02 $45.41 $44.44 $45.24 $45.24 539,520
2021-07-12 $45.60 $46.02 $45.23 $45.33 $45.33 277,941
2021-07-09 $45.05 $46.14 $44.67 $46.07 $46.07 371,937
2021-07-08 $44.44 $45.31 $43.35 $44.38 $44.38 458,870
2021-07-07 $46.00 $46.72 $45.27 $45.47 $45.47 321,477
2021-07-06 $47.71 $47.95 $45.59 $46.34 $46.34 304,478
2021-07-02 $48.00 $48.97 $47.63 $48.01 $48.01 310,663
2021-07-01 $48.42 $48.91 $47.83 $47.84 $47.84 505,128
2021-06-30 $48.07 $48.54 $47.37 $48.13 $48.13 424,360
2021-06-29 $48.56 $48.63 $47.94 $48.02 $48.02 364,364
2021-06-28 $49.13 $49.75 $47.95 $48.53 $48.53 377,290
2021-06-25 $48.61 $50.17 $48.37 $49.34 $49.34 1,481,334
2021-06-24 $48.64 $48.90 $47.38 $48.52 $48.52 333,783
2021-06-23 $48.35 $48.66 $47.31 $48.25 $48.25 419,736
2021-06-22 $48.33 $48.61 $47.18 $48.19 $48.19 370,926
2021-06-21 $47.75 $48.83 $47.48 $48.73 $48.73 382,459
2021-06-18 $49.42 $49.67 $47.06 $47.33 $47.33 905,938
2021-06-17 $50.86 $51.05 $49.53 $49.90 $49.90 405,250
2021-06-16 $51.79 $52.06 $50.79 $50.97 $50.97 300,071
2021-06-15 $53.29 $53.37 $51.81 $52.08 $52.08 321,118
2021-06-14 $54.82 $54.99 $53.05 $53.18 $53.18 359,440
2021-06-11 $54.73 $55.10 $54.00 $55.08 $55.08 226,263
2021-06-10 $55.96 $56.12 $53.84 $54.65 $54.65 318,410
2021-06-09 $56.10 $56.41 $55.31 $55.96 $55.96 537,614
2021-06-08 $53.17 $55.04 $53.00 $54.97 $54.97 388,840
2021-06-07 $52.53 $53.31 $52.18 $53.30 $53.30 329,327
2021-06-04 $51.96 $52.37 $51.19 $52.14 $52.14 338,143
2021-06-03 $51.93 $52.45 $51.45 $52.00 $52.00 362,567
2021-06-02 $52.80 $52.80 $51.88 $52.18 $52.18 344,653
2021-06-01 $52.91 $53.12 $52.15 $52.26 $52.26 344,830
2021-05-28 $54.37 $54.37 $52.48 $52.72 $52.72 284,527
2021-05-27 $53.62 $54.50 $53.19 $53.82 $53.82 346,760
2021-05-26 $52.40 $53.68 $51.98 $53.00 $53.00 338,164
2021-05-25 $53.01 $53.40 $51.73 $51.82 $51.82 328,881
2021-05-24 $53.08 $53.10 $52.36 $52.92 $52.92 307,127
2021-05-21 $54.07 $54.87 $52.90 $52.92 $52.92 274,810
2021-05-20 $53.17 $53.69 $52.39 $53.55 $53.55 375,740
2021-05-19 $53.21 $53.54 $52.26 $53.16 $53.16 552,953
2021-05-18 $54.92 $55.50 $54.15 $54.24 $54.24 412,009
2021-05-17 $54.67 $55.19 $54.21 $54.94 $54.94 265,158
2021-05-14 $54.62 $55.26 $54.17 $55.19 $55.19 367,918
2021-05-13 $51.98 $54.20 $51.98 $53.88 $53.88 580,340
2021-05-12 $52.98 $53.96 $52.00 $52.02 $52.02 501,561
2021-05-11 $53.23 $54.20 $52.71 $53.53 $53.53 707,081
2021-05-10 $55.87 $56.73 $54.00 $54.18 $54.18 820,357
2021-05-07 $54.20 $56.15 $53.99 $55.81 $55.81 602,815
2021-05-06 $54.43 $54.90 $53.29 $54.75 $54.75 648,072
2021-05-05 $53.58 $54.81 $53.38 $53.89 $53.89 665,200
2021-05-04 $51.45 $53.86 $51.45 $53.55 $53.55 570,644
2021-05-03 $51.08 $52.68 $51.05 $52.08 $52.08 605,342
2021-04-30 $50.76 $51.32 $50.05 $50.94 $50.94 901,978
2021-04-29 $50.58 $54.00 $50.29 $50.87 $50.87 1,392,137
2021-04-28 $47.28 $49.49 $46.83 $49.42 $49.42 876,267
2021-04-27 $43.92 $46.94 $43.76 $46.90 $46.90 1,456,575
2021-04-26 $43.58 $43.85 $42.93 $43.46 $43.46 407,715
2021-04-23 $42.59 $43.49 $42.30 $43.05 $43.05 386,710
2021-04-22 $43.29 $43.76 $42.31 $42.71 $42.71 564,445
2021-04-21 $43.12 $44.12 $42.85 $43.15 $43.15 581,872
2021-04-20 $43.35 $43.68 $42.57 $43.19 $43.19 497,298
2021-04-19 $43.77 $44.14 $43.22 $43.51 $43.51 431,421
2021-04-16 $44.11 $44.45 $43.37 $44.25 $44.25 309,090
2021-04-15 $44.00 $44.00 $43.10 $43.68 $43.68 283,392
2021-04-14 $43.25 $44.32 $43.03 $43.49 $43.49 392,651
2021-04-13 $43.28 $43.68 $42.90 $43.38 $43.38 656,998
2021-04-12 $43.71 $44.10 $43.03 $43.49 $43.49 387,066
2021-04-09 $43.16 $44.08 $42.98 $43.93 $43.93 520,499
2021-04-08 $43.79 $43.79 $42.78 $43.28 $43.28 604,180
2021-04-07 $43.47 $44.11 $42.60 $43.36 $43.36 673,354
2021-04-06 $43.71 $44.42 $43.14 $43.24 $43.24 585,692
2021-04-05 $45.04 $45.48 $42.94 $43.61 $43.61 499,274
2021-04-01 $43.62 $45.63 $43.25 $45.40 $45.40 477,554
2021-03-31 $44.15 $44.63 $43.27 $43.29 $43.29 878,119
2021-03-30 $42.96 $44.22 $42.79 $44.08 $44.08 444,245
2021-03-29 $44.65 $44.78 $42.88 $43.17 $43.17 471,125
2021-03-26 $45.64 $45.92 $44.09 $44.96 $44.96 494,758
2021-03-25 $43.25 $45.44 $42.52 $45.08 $45.08 386,357
2021-03-24 $43.95 $44.82 $43.33 $43.46 $43.46 502,987
2021-03-23 $44.74 $45.54 $43.26 $43.47 $43.47 345,726
2021-03-22 $46.67 $46.95 $45.15 $45.19 $45.19 397,240
2021-03-19 $46.32 $47.72 $46.14 $46.78 $46.78 1,523,620
2021-03-18 $48.98 $49.24 $46.19 $46.44 $46.44 627,091
2021-03-17 $48.39 $48.84 $47.93 $48.70 $48.70 509,227
2021-03-16 $50.11 $51.18 $48.05 $48.86 $48.86 496,820
2021-03-15 $49.33 $50.40 $48.38 $50.36 $50.36 394,647
2021-03-12 $48.80 $51.29 $48.53 $49.58 $49.58 588,100
2021-03-11 $48.42 $49.54 $47.69 $48.84 $48.84 604,405
2021-03-10 $47.96 $48.96 $47.90 $48.00 $48.00 767,032
2021-03-09 $47.58 $48.75 $46.88 $48.00 $48.00 899,604
2021-03-08 $46.07 $47.82 $45.84 $46.85 $46.85 799,272
2021-03-05 $46.00 $46.74 $44.25 $45.83 $45.83 1,163,424
2021-03-04 $46.74 $47.26 $44.83 $45.27 $45.27 753,445
2021-03-03 $48.97 $49.53 $46.92 $46.94 $46.94 732,306
2021-03-02 $48.55 $50.08 $48.26 $48.51 $48.51 973,294
2021-03-01 $51.41 $51.66 $48.63 $48.65 $48.65 1,010,201
2021-02-26 $51.04 $52.13 $49.64 $50.00 $50.00 1,062,705
2021-02-25 $48.45 $52.50 $47.77 $51.09 $51.09 912,321
2021-02-24 $48.10 $49.74 $47.52 $49.59 $49.59 514,939
2021-02-23 $47.45 $48.27 $46.52 $47.41 $47.41 460,115
2021-02-22 $48.49 $49.03 $47.63 $47.67 $47.67 539,951
2021-02-19 $50.19 $50.86 $48.14 $48.51 $48.51 517,765
2021-02-18 $50.04 $50.31 $48.00 $50.00 $50.00 587,020
2021-02-17 $51.61 $51.80 $50.04 $50.08 $50.08 407,247
2021-02-16 $53.29 $53.74 $51.30 $51.72 $51.72 394,917
2021-02-12 $53.91 $55.18 $52.91 $53.11 $53.11 213,655
2021-02-11 $55.44 $56.15 $54.05 $54.36 $54.36 459,032
2021-02-10 $56.14 $56.52 $54.59 $55.22 $55.22 372,968
2021-02-09 $55.48 $57.65 $55.32 $56.23 $56.23 491,171
2021-02-08 $52.89 $55.84 $52.89 $55.48 $55.48 561,507
2021-02-05 $50.88 $53.34 $49.66 $53.33 $53.33 622,317
2021-02-04 $49.59 $50.75 $49.19 $50.30 $50.30 454,158
2021-02-03 $49.80 $50.36 $48.94 $49.72 $49.72 598,780
2021-02-02 $48.56 $50.91 $47.75 $50.05 $50.05 798,316
2021-02-01 $47.57 $48.58 $47.06 $47.91 $47.91 675,440
2021-01-29 $48.34 $49.51 $47.00 $47.18 $47.18 609,209
2021-01-28 $49.00 $49.32 $48.06 $48.52 $48.52 613,378
2021-01-27 $48.30 $49.21 $46.20 $48.59 $48.59 712,461
2021-01-26 $49.60 $50.50 $49.00 $49.47 $49.47 504,621
2021-01-25 $50.20 $51.27 $48.98 $49.60 $49.60 631,340
2021-01-22 $52.14 $52.91 $50.56 $50.82 $50.82 658,618
2021-01-21 $54.97 $54.97 $52.86 $52.90 $52.90 718,099
2021-01-20 $55.00 $55.33 $54.30 $54.84 $54.84 645,065
2021-01-19 $59.70 $59.82 $54.95 $55.09 $55.09 1,012,975
2021-01-15 $57.63 $60.50 $57.28 $58.62 $58.62 694,707
2021-01-14 $56.07 $59.24 $55.82 $58.25 $58.25 772,214
2021-01-13 $55.06 $56.80 $54.79 $55.82 $55.82 727,287
2021-01-12 $53.32 $55.10 $53.07 $54.51 $54.51 624,228
2021-01-11 $51.66 $53.70 $51.53 $53.20 $53.20 396,514
2021-01-08 $52.98 $54.94 $52.41 $52.63 $52.63 538,622
2021-01-07 $54.66 $55.13 $53.02 $53.10 $53.10 401,183
2021-01-06 $53.46 $55.43 $53.20 $55.00 $55.00 681,182
2021-01-05 $52.11 $52.69 $51.49 $52.46 $52.46 588,595
2021-01-04 $54.22 $54.44 $50.95 $51.86 $51.86 861,521
2020-12-31 $53.98 $54.74 $53.29 $53.87 $53.87 641,190
2020-12-30 $54.59 $55.47 $53.51 $54.00 $54.00 392,019
2020-12-29 $54.99 $55.65 $54.03 $54.57 $54.57 579,246
2020-12-28 $54.20 $55.51 $54.20 $54.50 $54.50 474,895
2020-12-24 $54.86 $54.86 $53.33 $54.01 $54.01 140,186
2020-12-23 $54.09 $54.80 $53.34 $54.09 $54.09 502,163
2020-12-22 $57.83 $58.53 $53.75 $54.05 $54.05 921,970
2020-12-21 $56.01 $58.97 $55.91 $57.33 $57.33 1,983,337
2020-12-18 $52.95 $58.50 $52.65 $56.90 $56.90 3,201,167
2020-12-17 $52.00 $53.14 $51.05 $52.41 $52.41 819,436
2020-12-16 $53.46 $53.70 $51.83 $51.99 $51.99 664,637
2020-12-15 $51.80 $53.76 $51.24 $53.23 $53.23 1,123,333
2020-12-14 $52.27 $53.19 $50.69 $51.25 $51.25 951,880
2020-12-11 $50.64 $53.47 $50.64 $51.98 $51.98 752,818
2020-12-10 $53.76 $54.31 $51.83 $52.29 $52.29 922,035
2020-12-09 $55.94 $56.89 $52.00 $53.98 $53.98 1,370,668
2020-12-08 $56.29 $57.68 $54.32 $55.43 $55.43 938,507
2020-12-07 $56.76 $58.63 $56.51 $57.20 $57.20 1,043,402
2020-12-04 $59.18 $59.26 $55.50 $57.23 $57.23 1,222,216
2020-12-03 $59.25 $60.11 $58.00 $58.66 $58.66 1,218,994
2020-12-02 $56.56 $59.90 $56.39 $59.45 $59.45 1,147,551
2020-12-01 $56.67 $57.90 $54.00 $55.60 $55.60 1,234,572
2020-11-30 $63.32 $64.17 $62.06 $62.93 $53.38 1,541,424
2020-11-27 $64.68 $65.59 $63.08 $64.67 $54.85 381,474
2020-11-25 $66.24 $66.24 $64.16 $64.44 $54.66 569,408
2020-11-24 $65.00 $67.20 $64.51 $66.33 $56.26 999,168
2020-11-23 $63.65 $64.89 $61.52 $64.60 $54.79 1,145,722
2020-11-20 $62.14 $63.91 $62.14 $63.01 $53.44 863,037
2020-11-19 $61.41 $63.30 $59.91 $62.70 $53.18 672,290
2020-11-18 $61.31 $62.89 $61.00 $61.36 $52.04 1,021,234
2020-11-17 $61.00 $61.24 $58.62 $60.89 $51.65 406,100
2020-11-16 $61.16 $62.42 $60.42 $61.12 $51.84 676,590
2020-11-13 $58.89 $60.40 $58.63 $60.05 $50.93 384,431
2020-11-12 $59.06 $60.47 $57.58 $58.46 $49.55 429,009
2020-11-11 $58.82 $60.01 $57.65 $59.86 $50.73 444,266
2020-11-10 $57.84 $59.79 $57.31 $59.08 $50.07 624,460
2020-11-09 $62.69 $63.00 $57.39 $57.60 $48.82 766,354
2020-11-06 $57.99 $58.45 $56.16 $57.17 $48.45 437,831
2020-11-05 $56.22 $57.90 $56.22 $57.34 $48.60 390,987
2020-11-04 $54.24 $56.56 $54.24 $55.63 $47.15 409,829
2020-11-03 $54.30 $55.96 $52.48 $55.58 $47.11 592,289
2020-11-02 $52.88 $53.97 $52.30 $53.11 $45.01 621,327
2020-10-30 $54.43 $55.81 $51.43 $52.26 $44.29 1,097,685
2020-10-29 $54.95 $58.35 $54.00 $54.76 $46.41 1,185,997
2020-10-28 $55.24 $56.28 $54.35 $54.72 $46.38 583,645
2020-10-27 $56.38 $57.28 $55.82 $56.37 $47.78 442,088
2020-10-26 $57.28 $57.94 $55.46 $56.66 $48.02 419,441
2020-10-23 $59.23 $59.52 $57.41 $58.38 $49.48 286,190
2020-10-22 $57.79 $58.95 $56.80 $58.71 $49.76 573,806
2020-10-21 $58.49 $58.49 $56.54 $57.15 $48.44 637,031
2020-10-20 $59.23 $60.30 $58.34 $58.49 $49.57 448,363
2020-10-19 $58.91 $60.55 $58.67 $58.81 $49.84 397,885
2020-10-16 $59.57 $60.83 $59.05 $59.23 $50.20 477,149
2020-10-15 $57.23 $59.72 $57.17 $59.49 $50.42 592,145
2020-10-14 $59.06 $59.93 $57.97 $58.00 $49.16 646,933
2020-10-13 $59.00 $60.20 $58.23 $59.07 $50.06 633,276
2020-10-12 $58.61 $59.45 $58.42 $59.09 $50.08 442,450
2020-10-09 $60.65 $61.19 $58.55 $58.67 $49.73 575,096
2020-10-08 $59.82 $60.11 $58.77 $59.73 $50.62 476,311
2020-10-07 $58.26 $59.95 $58.19 $59.06 $50.06 525,916
2020-10-06 $59.87 $60.13 $57.11 $57.56 $48.78 624,816
2020-10-05 $57.99 $59.17 $57.30 $58.99 $50.00 504,278
2020-10-02 $54.99 $57.42 $54.79 $57.10 $48.39 425,407
2020-10-01 $56.77 $57.33 $54.95 $56.18 $47.61 720,094
2020-09-30 $57.58 $59.08 $55.83 $56.65 $48.01 754,926
2020-09-29 $58.00 $58.00 $56.16 $57.28 $48.55 395,956
2020-09-28 $56.84 $57.88 $56.10 $57.84 $49.02 441,714
2020-09-25 $53.79 $55.96 $53.40 $55.68 $47.19 565,816
2020-09-24 $56.03 $56.95 $54.37 $54.40 $46.11 454,091
2020-09-23 $57.26 $57.75 $55.86 $56.21 $47.64 697,641
2020-09-22 $56.15 $57.18 $55.72 $56.94 $48.26 528,399
2020-09-21 $54.97 $56.39 $54.01 $55.59 $47.11 1,439,356
2020-09-18 $56.86 $57.03 $55.40 $56.18 $47.61 1,379,144
2020-09-17 $56.33 $57.32 $55.53 $56.75 $48.10 594,855
2020-09-16 $58.59 $58.83 $57.14 $57.25 $48.52 602,560
2020-09-15 $58.48 $59.35 $57.29 $58.37 $49.44 660,706
2020-09-14 $58.81 $59.04 $57.85 $58.18 $49.28 534,351
2020-09-11 $60.06 $60.25 $56.82 $58.14 $49.24 866,760
2020-09-10 $58.81 $60.70 $57.90 $59.18 $50.12 2,041,335
2020-09-09 $55.51 $55.81 $53.95 $55.15 $46.71 545,924
2020-09-08 $53.60 $56.03 $53.50 $55.29 $46.83 756,221
2020-09-04 $56.46 $56.54 $52.99 $54.67 $46.30 557,513
2020-09-03 $57.76 $57.99 $54.89 $55.63 $47.12 764,992
2020-09-02 $57.18 $57.54 $55.55 $57.42 $48.63 604,735
2020-09-01 $55.62 $57.55 $55.24 $56.55 $47.89 559,990
2020-08-31 $57.09 $57.44 $54.25 $55.89 $47.34 1,093,086
2020-08-28 $57.24 $58.44 $56.42 $56.92 $48.21 799,917
2020-08-27 $57.00 $58.33 $56.31 $56.92 $48.21 506,035
2020-08-26 $56.96 $57.71 $56.17 $56.44 $47.80 398,847
2020-08-25 $58.44 $58.65 $56.91 $56.95 $48.23 453,979
2020-08-24 $57.50 $58.21 $56.82 $58.10 $49.21 793,751
2020-08-21 $56.23 $57.97 $56.02 $56.72 $48.04 785,831
2020-08-20 $56.18 $57.93 $56.18 $56.72 $48.04 453,413
2020-08-19 $56.90 $57.34 $55.75 $56.97 $48.25 545,561
2020-08-18 $57.00 $57.25 $55.73 $56.63 $47.96 652,399
2020-08-17 $58.74 $58.99 $57.15 $57.36 $48.58 526,157
2020-08-14 $57.99 $58.81 $57.43 $58.46 $49.51 386,934
2020-08-13 $58.58 $59.46 $57.21 $58.41 $49.47 995,531
2020-08-12 $58.22 $59.90 $57.65 $59.20 $50.14 2,037,922
2020-08-11 $57.71 $58.76 $57.12 $57.26 $48.50 1,228,308
2020-08-10 $54.95 $57.37 $54.72 $56.85 $48.15 1,471,638
2020-08-07 $53.99 $54.69 $53.57 $54.62 $46.26 796,650
2020-08-06 $53.93 $54.73 $53.04 $54.31 $46.00 834,315
2020-08-05 $52.70 $54.12 $51.50 $53.88 $45.63 1,085,486
2020-08-04 $51.57 $52.95 $51.46 $52.21 $44.22 762,107
2020-08-03 $52.60 $53.05 $51.52 $51.60 $43.70 1,365,148
2020-07-31 $52.00 $52.88 $50.89 $52.18 $44.19 1,851,104
2020-07-30 $54.00 $55.91 $52.06 $52.76 $44.69 1,626,583
2020-07-29 $49.00 $56.20 $49.00 $54.39 $46.07 4,904,684
2020-07-28 $45.62 $46.64 $45.17 $45.17 $38.26 729,272
2020-07-27 $44.96 $46.09 $44.42 $45.97 $38.93 776,716
2020-07-24 $44.88 $45.43 $44.00 $44.70 $37.86 511,275
2020-07-23 $44.04 $45.67 $43.86 $44.94 $38.06 564,106
2020-07-22 $43.24 $44.67 $43.01 $44.43 $37.63 448,096
2020-07-21 $43.10 $44.29 $43.04 $43.69 $37.00 407,254
2020-07-20 $42.80 $43.05 $42.10 $42.61 $36.09 368,825
2020-07-17 $44.44 $44.68 $43.00 $43.14 $36.54 478,711
2020-07-16 $44.48 $45.08 $43.29 $44.04 $37.30 502,737
2020-07-15 $44.50 $45.46 $43.66 $44.90 $38.03 847,013
2020-07-14 $42.25 $43.18 $41.65 $42.83 $36.27 704,273
2020-07-13 $44.45 $44.88 $42.38 $42.41 $35.92 566,748
2020-07-10 $43.91 $44.61 $43.16 $44.10 $37.35 433,523
2020-07-09 $43.63 $44.16 $43.15 $43.81 $37.10 611,682
2020-07-08 $43.25 $44.06 $42.72 $43.82 $37.11 681,204
2020-07-07 $44.33 $44.40 $42.76 $43.45 $36.80 991,547
2020-07-06 $46.23 $46.23 $44.30 $45.04 $38.15 648,201
2020-07-02 $46.80 $47.42 $44.54 $44.73 $37.88 487,046
2020-07-01 $45.17 $46.57 $44.36 $45.29 $38.36 704,900
2020-06-30 $45.92 $46.50 $45.05 $45.40 $38.45 733,546
2020-06-29 $45.24 $46.83 $44.07 $46.50 $39.38 765,437
2020-06-26 $43.47 $44.41 $42.85 $44.32 $37.54 2,223,510
2020-06-25 $42.17 $44.24 $41.90 $44.12 $37.37 623,020
2020-06-24 $43.56 $44.00 $41.53 $42.77 $36.22 566,188
2020-06-23 $44.55 $44.81 $43.58 $44.38 $37.59 473,639
2020-06-22 $42.12 $44.32 $41.19 $43.56 $36.89 756,372
2020-06-19 $43.92 $44.83 $42.20 $42.26 $35.79 1,651,076
2020-06-18 $44.02 $45.09 $43.06 $43.38 $36.74 756,300
2020-06-17 $45.45 $45.45 $44.07 $44.31 $37.53 663,560
2020-06-16 $46.30 $46.39 $43.32 $45.50 $38.50 2,345,819
2020-06-15 $41.18 $44.36 $40.65 $43.94 $37.18 1,048,547
2020-06-12 $44.78 $45.01 $42.09 $43.55 $36.85 792,692
2020-06-11 $42.28 $43.91 $40.69 $41.98 $35.52 989,476
2020-06-10 $48.47 $48.91 $44.84 $45.63 $38.61 1,021,222
2020-06-09 $48.21 $50.09 $47.07 $48.47 $41.01 1,367,366
2020-06-08 $48.25 $49.61 $48.04 $49.28 $41.70 1,906,743
2020-06-05 $45.84 $49.17 $45.11 $45.57 $38.56 1,507,928
2020-06-04 $40.17 $44.24 $40.00 $43.65 $36.94 1,878,557
2020-06-03 $39.37 $40.04 $38.94 $39.69 $33.59 1,137,870
2020-06-02 $37.71 $38.95 $37.18 $38.44 $32.53 893,822
2020-06-01 $36.95 $37.59 $36.29 $37.33 $31.59 872,505
2020-05-29 $35.85 $37.76 $35.38 $36.91 $31.23 893,252
2020-05-28 $38.57 $38.57 $35.97 $36.24 $30.67 658,366
2020-05-27 $37.67 $39.48 $36.42 $38.38 $32.48 867,558
2020-05-26 $35.78 $37.08 $35.50 $36.31 $30.73 550,936
2020-05-22 $33.82 $34.17 $33.17 $33.98 $28.75 564,168
2020-05-21 $33.75 $34.66 $32.63 $33.70 $28.52 1,549,329
2020-05-20 $33.10 $34.33 $32.91 $33.76 $28.57 826,645
2020-05-19 $33.11 $33.75 $32.27 $32.27 $27.31 620,755
2020-05-18 $34.08 $34.28 $33.00 $33.37 $28.24 1,120,934
2020-05-15 $31.65 $31.79 $30.73 $31.30 $26.49 1,100,335
2020-05-14 $28.70 $32.39 $28.46 $32.08 $27.15 1,393,430
2020-05-13 $32.52 $32.60 $28.44 $29.69 $25.12 2,049,685
2020-05-12 $34.50 $34.73 $32.74 $32.90 $27.84 1,134,381
2020-05-11 $34.97 $35.53 $33.88 $34.51 $29.20 1,095,734
2020-05-08 $34.66 $36.43 $34.54 $35.78 $30.28 1,418,222
2020-05-07 $31.68 $34.77 $30.39 $33.35 $28.22 1,850,126
2020-05-06 $29.45 $30.08 $28.68 $28.80 $24.37 835,013
2020-05-05 $31.79 $32.14 $29.10 $29.40 $24.88 857,147
2020-05-04 $29.62 $31.20 $28.91 $30.96 $26.20 904,277
2020-05-01 $30.22 $30.59 $29.64 $30.51 $25.82 1,480,729
2020-04-30 $31.42 $32.14 $30.27 $31.91 $27.00 1,525,755
2020-04-29 $29.67 $32.90 $29.24 $32.33 $27.36 2,103,819
2020-04-28 $28.22 $28.88 $27.25 $27.93 $23.63 860,244
2020-04-27 $26.15 $27.43 $26.01 $26.82 $22.69 706,162
2020-04-24 $24.30 $26.12 $24.30 $25.70 $21.75 1,240,075
2020-04-23 $23.54 $24.97 $23.24 $24.14 $20.43 688,596
2020-04-22 $23.83 $24.19 $23.19 $23.62 $19.99 531,001
2020-04-21 $23.86 $24.55 $23.06 $23.26 $19.68 1,200,890
2020-04-20 $23.96 $25.38 $23.30 $24.71 $20.91 1,114,351
2020-04-17 $24.26 $25.24 $23.78 $24.59 $20.81 1,078,839
2020-04-16 $23.17 $23.50 $22.11 $23.01 $19.47 672,292
2020-04-15 $24.48 $25.05 $23.20 $23.25 $19.67 1,165,447
2020-04-14 $25.31 $26.33 $24.81 $25.96 $21.97 1,541,065
2020-04-13 $24.96 $24.96 $23.67 $24.69 $20.89 919,368
2020-04-09 $24.96 $26.54 $24.36 $25.24 $21.36 1,191,722
2020-04-08 $23.00 $23.98 $22.63 $23.67 $20.03 1,456,777
2020-04-07 $22.61 $24.78 $22.44 $22.88 $19.36 1,680,901
2020-04-06 $19.89 $22.29 $19.79 $22.14 $18.73 1,356,492
2020-04-03 $18.97 $19.47 $18.36 $18.62 $15.76 1,397,637
2020-04-02 $19.75 $20.58 $18.82 $19.17 $16.22 1,295,743
2020-04-01 $21.55 $21.97 $19.65 $19.74 $16.70 1,675,360
2020-03-31 $22.45 $23.64 $22.21 $22.78 $19.28 1,829,229
2020-03-30 $23.26 $23.54 $21.35 $22.55 $19.08 1,430,761
2020-03-27 $22.33 $24.26 $21.82 $23.65 $20.01 1,512,192
2020-03-26 $24.40 $25.68 $23.25 $23.69 $20.05 1,645,448
2020-03-25 $21.15 $24.30 $20.65 $23.76 $20.11 2,068,055
2020-03-24 $16.95 $20.96 $16.61 $20.81 $17.61 2,367,580
2020-03-23 $14.84 $16.97 $13.01 $15.72 $13.30 2,808,144
2020-03-20 $18.39 $20.00 $14.80 $15.00 $12.69 2,642,335
2020-03-19 $18.01 $19.70 $16.71 $18.24 $15.43 2,241,286
2020-03-18 $20.39 $20.84 $17.96 $18.38 $15.52 2,424,729
2020-03-17 $24.49 $24.60 $20.15 $21.86 $18.46 3,556,163
2020-03-16 $27.72 $27.95 $23.93 $24.20 $20.43 1,832,371
2020-03-13 $29.25 $30.26 $26.08 $30.13 $25.44 1,725,612
2020-03-12 $28.20 $29.17 $26.52 $27.76 $23.44 1,718,143
2020-03-11 $32.81 $33.44 $29.25 $30.14 $25.45 1,796,542
2020-03-10 $32.91 $33.65 $32.43 $33.59 $28.36 1,343,433
2020-03-09 $32.77 $33.95 $32.00 $32.42 $27.37 1,166,799
2020-03-06 $34.44 $35.72 $34.21 $34.77 $29.36 1,227,193
2020-03-05 $36.74 $37.36 $34.61 $35.88 $30.29 1,585,322
2020-03-04 $38.11 $38.11 $36.54 $37.76 $31.88 1,180,487
2020-03-03 $38.78 $39.50 $37.17 $37.65 $31.79 1,161,824
2020-03-02 $39.59 $39.59 $37.43 $38.75 $32.72 1,859,492
2020-02-28 $40.20 $40.47 $38.20 $39.33 $33.21 2,521,414
2020-02-27 $39.99 $41.95 $39.46 $40.95 $34.58 1,656,604
2020-02-26 $43.13 $43.13 $41.18 $41.50 $35.04 1,362,073
2020-02-25 $43.26 $43.35 $42.05 $42.70 $36.05 1,747,399
2020-02-24 $41.03 $43.68 $40.79 $43.28 $36.54 2,543,252
2020-02-21 $45.11 $45.36 $43.14 $43.33 $36.58 2,278,469
2020-02-20 $49.14 $49.55 $44.22 $45.45 $38.37 6,046,378
2020-02-19 $57.73 $57.98 $55.93 $56.15 $47.41 1,250,076
2020-02-18 $58.31 $58.55 $57.37 $57.55 $48.59 864,237
2020-02-14 $58.47 $58.86 $57.62 $58.20 $49.14 494,882
2020-02-13 $57.85 $58.61 $57.77 $58.32 $49.24 489,964
2020-02-12 $59.00 $59.48 $57.38 $57.87 $48.86 613,401
2020-02-11 $57.03 $58.78 $56.70 $58.55 $49.44 883,573
2020-02-10 $55.58 $57.25 $55.50 $56.71 $47.88 911,448
2020-02-07 $56.69 $56.70 $55.34 $55.50 $46.86 754,978
2020-02-06 $56.73 $57.41 $56.14 $56.93 $48.07 701,785
2020-02-05 $56.50 $57.42 $56.06 $56.58 $47.77 1,155,921
2020-02-04 $61.20 $61.24 $54.59 $55.20 $46.61 3,431,020
2020-02-03 $59.63 $60.82 $59.08 $60.37 $50.97 1,098,463
2020-01-31 $62.93 $62.94 $59.32 $59.36 $50.12 1,069,759
2020-01-30 $63.16 $63.88 $62.45 $62.80 $53.02 585,503
2020-01-29 $63.04 $64.11 $62.95 $63.72 $53.80 691,864
2020-01-28 $61.77 $63.06 $61.61 $62.77 $53.00 450,630
2020-01-27 $60.49 $61.86 $60.01 $61.44 $51.88 787,811
2020-01-24 $61.23 $62.27 $60.80 $61.48 $51.91 693,899
2020-01-23 $61.02 $61.88 $60.40 $61.36 $51.81 664,713
2020-01-22 $60.61 $61.54 $60.54 $61.12 $51.61 560,462
2020-01-21 $61.31 $61.37 $59.15 $60.37 $50.97 720,044
2020-01-17 $60.99 $61.64 $60.65 $61.38 $51.83 1,134,713
2020-01-16 $60.06 $60.60 $59.29 $60.24 $50.86 576,085
2020-01-15 $58.67 $59.85 $58.61 $59.66 $50.37 705,339
2020-01-14 $58.23 $59.03 $57.91 $59.02 $49.83 507,347
2020-01-13 $57.72 $58.53 $57.50 $58.28 $49.21 665,169
2020-01-10 $57.97 $58.41 $57.42 $57.72 $48.73 644,312
2020-01-09 $58.92 $59.01 $57.48 $57.90 $48.89 810,037
2020-01-08 $57.80 $59.06 $57.80 $58.60 $49.48 702,660
2020-01-07 $57.66 $58.11 $57.33 $57.59 $48.63 587,373
2020-01-06 $56.66 $57.86 $56.11 $57.68 $48.70 649,591
2020-01-03 $57.08 $57.59 $56.50 $56.97 $48.10 550,980
2020-01-02 $57.41 $57.88 $56.86 $57.67 $48.69 776,377
2019-12-31 $56.65 $57.53 $56.41 $57.11 $48.22 860,481
2019-12-30 $56.35 $57.07 $55.37 $56.87 $48.02 617,889
2019-12-27 $57.05 $57.18 $56.12 $56.33 $47.56 565,664
2019-12-26 $58.25 $58.43 $56.84 $56.95 $48.08 546,438
2019-12-24 $58.30 $58.90 $58.05 $58.16 $49.11 286,606
2019-12-23 $59.14 $59.37 $57.93 $58.25 $49.18 534,065
2019-12-20 $59.34 $59.93 $58.65 $58.86 $49.70 1,191,090
2019-12-19 $59.13 $59.70 $58.77 $59.16 $49.95 676,038
2019-12-18 $60.06 $60.39 $59.19 $59.40 $50.15 708,009
2019-12-17 $59.58 $60.35 $59.12 $60.13 $50.74 1,041,813
2019-12-16 $59.26 $60.22 $59.16 $59.66 $50.34 869,491
2019-12-13 $58.25 $59.75 $57.78 $58.79 $49.60 1,075,357
2019-12-12 $57.95 $58.90 $57.68 $58.00 $48.94 1,131,817
2019-12-11 $57.72 $58.29 $57.23 $57.90 $48.85 708,745
2019-12-10 $58.50 $58.56 $57.55 $57.92 $48.87 931,559
2019-12-09 $58.80 $59.16 $58.46 $58.65 $49.49 712,449
2019-12-06 $58.79 $59.39 $58.32 $59.05 $49.82 702,254
2019-12-05 $57.79 $58.62 $57.60 $58.02 $48.96 706,397
2019-12-04 $56.95 $57.89 $56.82 $57.68 $48.67 1,033,382
2019-12-03 $56.80 $57.10 $55.88 $56.59 $47.75 1,077,054
2019-12-02 $58.50 $58.55 $56.95 $57.23 $48.29 610,770
2019-11-29 $59.58 $59.85 $58.26 $58.40 $49.28 370,742
2019-11-27 $59.65 $60.72 $59.02 $59.59 $50.28 1,077,943
2019-11-26 $57.37 $59.63 $57.27 $59.60 $50.29 1,393,595
2019-11-25 $57.32 $58.17 $56.93 $57.21 $48.27 746,045
2019-11-22 $56.95 $57.48 $56.63 $57.29 $48.34 487,153
2019-11-21 $57.99 $57.99 $56.65 $56.74 $47.88 613,282
2019-11-20 $58.23 $58.73 $57.25 $57.62 $48.62 902,806
2019-11-19 $58.29 $58.86 $57.00 $58.24 $49.14 856,624
2019-11-18 $58.45 $58.73 $57.43 $58.15 $49.06 928,489
2019-11-15 $58.88 $59.40 $57.56 $58.85 $49.66 989,722
2019-11-14 $56.83 $58.97 $56.58 $58.75 $49.57 1,405,142
2019-11-13 $57.81 $58.14 $56.61 $56.84 $47.96 942,440
2019-11-12 $57.77 $58.70 $57.50 $58.33 $49.22 1,377,457
2019-11-11 $57.69 $58.00 $56.43 $57.37 $48.41 1,676,931
2019-11-08 $59.85 $60.07 $57.91 $58.22 $49.12 1,268,409
2019-11-07 $62.39 $63.33 $59.83 $60.00 $50.63 1,677,610
2019-11-06 $65.46 $65.86 $61.49 $62.32 $52.58 2,440,771
2019-11-05 $65.24 $67.83 $62.16 $65.46 $55.23 5,211,222
2019-11-04 $74.50 $74.59 $72.57 $73.87 $62.33 1,321,852
2019-11-01 $75.39 $75.65 $73.74 $74.01 $62.45 974,202
2019-10-31 $76.74 $76.74 $74.48 $74.93 $63.22 900,102
2019-10-30 $77.99 $78.08 $75.38 $76.61 $64.64 968,923
2019-10-29 $76.91 $78.59 $76.91 $78.14 $65.93 590,354
2019-10-28 $77.08 $78.65 $77.05 $77.13 $65.08 724,234
2019-10-25 $74.78 $77.02 $74.42 $76.37 $64.44 951,263
2019-10-24 $77.01 $77.05 $74.49 $75.01 $63.29 1,369,142
2019-10-23 $76.96 $77.25 $75.53 $77.22 $65.16 874,762
2019-10-22 $74.28 $77.47 $74.02 $77.07 $65.03 1,573,573
2019-10-21 $73.16 $74.21 $72.74 $74.02 $62.46 830,891
2019-10-18 $71.67 $72.77 $71.28 $72.27 $60.98 976,402
2019-10-17 $71.65 $72.67 $71.38 $71.79 $60.57 1,109,595
2019-10-16 $69.35 $71.46 $69.19 $71.25 $60.12 1,263,277
2019-10-15 $69.57 $70.14 $69.07 $69.23 $58.41 1,209,694
2019-10-14 $68.62 $70.00 $68.22 $69.68 $58.79 942,751
2019-10-11 $65.00 $69.33 $64.80 $68.79 $58.04 1,872,642
2019-10-10 $63.11 $64.12 $62.58 $62.99 $53.15 975,615
2019-10-09 $62.43 $62.95 $61.66 $62.77 $52.96 978,894
2019-10-08 $61.14 $62.18 $60.44 $61.79 $52.14 1,122,035
2019-10-07 $61.13 $62.45 $61.00 $61.88 $52.21 619,024
2019-10-04 $60.64 $61.35 $60.44 $61.31 $51.73 342,801
2019-10-03 $61.54 $61.96 $60.10 $60.64 $51.17 653,710
2019-10-02 $62.86 $63.16 $60.52 $61.91 $52.24 745,096
2019-10-01 $64.43 $65.15 $63.55 $63.62 $53.68 693,700
2019-09-30 $63.54 $64.58 $63.54 $64.26 $54.22 836,783
2019-09-27 $63.17 $63.85 $62.27 $63.59 $53.66 634,245
2019-09-26 $62.37 $63.08 $61.85 $62.97 $53.13 675,615
2019-09-25 $60.98 $61.84 $60.35 $61.63 $52.00 627,170
2019-09-24 $60.99 $61.62 $60.18 $60.97 $51.44 765,858
2019-09-23 $60.07 $61.10 $59.97 $60.76 $51.27 520,794
2019-09-20 $60.39 $61.22 $59.81 $60.20 $50.79 1,235,735
2019-09-19 $60.66 $61.27 $60.20 $60.27 $50.85 499,870
2019-09-18 $61.13 $61.15 $59.99 $60.50 $51.05 411,328
2019-09-17 $60.61 $61.64 $60.32 $61.14 $51.56 590,523
2019-09-16 $62.20 $62.45 $60.41 $60.91 $51.36 625,104
2019-09-13 $62.52 $63.58 $62.28 $62.75 $52.92 429,390
2019-09-12 $64.67 $64.76 $62.61 $62.73 $52.90 502,637
2019-09-11 $62.72 $64.22 $62.40 $64.16 $54.10 569,025
2019-09-10 $60.86 $63.19 $60.37 $62.75 $52.92 636,582
2019-09-09 $61.70 $62.06 $60.37 $61.01 $51.45 609,573
2019-09-06 $62.94 $63.23 $61.45 $61.52 $51.88 418,184
2019-09-05 $62.32 $63.45 $62.17 $62.74 $52.91 462,315
2019-09-04 $62.76 $62.86 $61.24 $61.68 $52.01 511,695
2019-09-03 $63.72 $64.04 $62.06 $62.21 $52.46 513,834
2019-08-30 $65.05 $65.22 $63.68 $64.11 $54.06 530,107
2019-08-29 $64.63 $65.05 $63.95 $64.79 $54.64 367,493
2019-08-28 $62.60 $64.26 $62.21 $64.03 $54.00 408,617
2019-08-27 $64.23 $64.23 $62.80 $62.93 $53.07 673,411
2019-08-26 $62.56 $63.53 $61.77 $63.41 $53.47 554,412
2019-08-23 $63.95 $64.73 $61.89 $62.14 $52.40 509,199
2019-08-22 $64.45 $65.45 $64.39 $64.53 $54.42 493,540
2019-08-21 $64.05 $64.63 $63.90 $64.18 $54.12 448,762
2019-08-20 $64.54 $64.54 $63.18 $63.30 $53.38 484,514
2019-08-19 $65.00 $65.32 $64.36 $64.38 $54.29 504,479
2019-08-16 $62.74 $64.59 $62.62 $64.36 $54.27 656,778
2019-08-15 $64.04 $64.05 $62.08 $62.50 $52.70 462,295
2019-08-14 $63.25 $64.60 $62.92 $63.85 $53.84 1,038,103
2019-08-13 $63.04 $64.92 $62.70 $64.63 $54.50 394,692
2019-08-12 $64.20 $64.36 $63.09 $63.39 $53.46 494,880
2019-08-09 $65.23 $66.56 $64.70 $64.77 $54.62 849,964
2019-08-08 $64.51 $65.94 $64.36 $65.47 $55.21 626,738
2019-08-07 $62.79 $64.28 $62.57 $63.96 $53.94 609,540
2019-08-06 $61.90 $63.54 $61.56 $63.54 $53.58 746,341
2019-08-05 $60.52 $61.82 $59.55 $61.56 $51.91 1,021,506
2019-08-02 $62.33 $62.91 $61.03 $61.45 $51.82 611,112
2019-08-01 $63.85 $65.48 $62.29 $62.63 $52.81 816,810
2019-07-31 $63.44 $64.68 $62.67 $63.05 $53.17 820,522
2019-07-30 $62.00 $63.57 $60.16 $63.17 $53.27 878,176
2019-07-29 $63.59 $63.85 $62.59 $63.63 $53.66 749,859
2019-07-26 $63.47 $64.21 $62.74 $64.08 $54.04 677,767
2019-07-25 $68.44 $68.44 $61.51 $62.47 $52.68 1,523,878
2019-07-24 $62.97 $65.02 $62.51 $65.00 $54.81 1,092,902
2019-07-23 $63.34 $63.56 $62.83 $63.42 $53.48 618,464
2019-07-22 $63.42 $64.52 $62.98 $63.03 $53.15 664,482
2019-07-19 $63.49 $64.28 $63.23 $63.30 $53.38 614,217
2019-07-18 $62.98 $63.79 $62.56 $63.58 $53.62 528,752
2019-07-17 $63.94 $64.05 $62.59 $63.15 $53.25 652,794
2019-07-16 $64.32 $65.38 $64.15 $64.18 $54.12 657,845
2019-07-15 $63.45 $64.36 $62.86 $64.12 $54.07 605,392
2019-07-12 $62.14 $63.79 $62.01 $63.44 $53.50 650,957
2019-07-11 $63.27 $63.32 $61.24 $61.96 $52.25 867,042
2019-07-10 $63.02 $63.58 $62.49 $63.38 $53.45 655,653
2019-07-09 $63.35 $63.80 $62.35 $62.47 $52.68 456,631
2019-07-08 $64.08 $64.29 $63.13 $63.61 $53.64 899,738
2019-07-05 $63.92 $64.49 $63.62 $64.24 $54.17 528,423
2019-07-03 $63.57 $64.23 $63.22 $64.04 $54.00 340,564
2019-07-02 $62.78 $63.72 $62.42 $63.33 $53.40 669,634
2019-07-01 $62.15 $63.76 $62.04 $62.89 $53.03 1,046,191
2019-06-28 $60.67 $61.45 $60.55 $61.41 $51.79 3,940,126
2019-06-27 $61.32 $61.76 $60.49 $60.98 $51.42 792,132
2019-06-26 $61.01 $61.51 $60.14 $61.16 $51.57 677,468
2019-06-25 $62.19 $62.33 $60.88 $61.07 $51.50 748,906
2019-06-24 $61.91 $62.67 $61.35 $61.59 $51.94 791,066
2019-06-21 $61.06 $61.56 $60.56 $61.31 $51.70 1,105,451
2019-06-20 $61.61 $62.43 $60.91 $61.35 $51.74 634,266
2019-06-19 $60.65 $61.58 $59.51 $61.27 $51.67 629,231
2019-06-18 $61.19 $61.41 $60.06 $60.51 $51.03 694,783
2019-06-17 $61.17 $61.17 $60.22 $60.90 $51.36 935,642
2019-06-14 $60.78 $61.01 $59.99 $60.59 $51.06 525,637
2019-06-13 $60.41 $61.07 $59.60 $61.07 $51.47 1,326,983
2019-06-12 $59.58 $60.72 $59.50 $60.15 $50.69 838,211
2019-06-11 $59.65 $60.37 $58.61 $59.05 $49.77 684,713
2019-06-10 $56.96 $60.45 $56.74 $59.23 $49.92 1,347,724
2019-06-07 $54.89 $55.91 $54.66 $55.72 $46.96 555,686
2019-06-06 $54.97 $55.16 $54.00 $54.72 $46.12 649,397
2019-06-05 $54.88 $55.98 $54.15 $54.97 $46.33 612,709
2019-06-04 $53.70 $54.92 $53.49 $54.88 $46.25 686,144
2019-06-03 $53.21 $53.79 $52.62 $53.18 $44.82 571,519
2019-05-31 $54.00 $54.34 $52.86 $53.26 $44.89 692,252
2019-05-30 $54.75 $55.21 $54.13 $54.67 $46.08 341,209
2019-05-29 $54.53 $54.68 $53.58 $54.34 $45.80 421,327
2019-05-28 $54.48 $55.65 $54.36 $55.04 $46.39 532,625
2019-05-24 $53.64 $54.86 $53.62 $54.44 $45.88 645,003
2019-05-23 $54.56 $54.57 $53.07 $53.30 $44.92 571,908
2019-05-22 $55.84 $56.25 $54.93 $55.23 $46.55 405,462
2019-05-21 $54.97 $56.41 $54.85 $56.20 $47.37 713,839
2019-05-20 $54.01 $55.35 $53.61 $54.67 $46.08 790,798
2019-05-17 $54.76 $55.74 $54.13 $54.42 $45.86 829,762
2019-05-16 $54.53 $55.37 $54.17 $55.08 $46.42 862,103
2019-05-15 $54.03 $54.65 $53.51 $54.24 $45.71 598,289
2019-05-14 $54.40 $54.79 $53.79 $54.46 $45.90 412,970
2019-05-13 $55.49 $55.73 $53.52 $54.19 $45.67 686,687
2019-05-10 $56.61 $56.61 $55.01 $56.34 $47.48 668,181
2019-05-09 $57.48 $57.85 $56.38 $56.74 $47.82 720,396
2019-05-08 $58.27 $58.56 $57.47 $57.57 $48.52 343,334
2019-05-07 $58.75 $59.51 $57.81 $58.28 $49.12 398,604
2019-05-06 $58.00 $59.50 $57.98 $59.21 $49.90 530,064
2019-05-03 $57.08 $59.00 $56.62 $58.75 $49.51 832,454
2019-05-02 $54.61 $56.96 $54.30 $56.94 $47.99 591,595
2019-05-01 $55.67 $55.67 $54.58 $54.63 $46.04 474,051
2019-04-30 $55.73 $56.35 $55.01 $55.69 $46.94 802,498
2019-04-29 $56.81 $57.21 $55.67 $56.36 $47.50 876,598
2019-04-26 $59.47 $59.49 $55.62 $57.06 $48.09 1,239,167
2019-04-25 $55.05 $59.71 $54.58 $59.05 $49.77 2,302,380
2019-04-24 $53.07 $53.87 $52.65 $53.27 $44.90 540,262
2019-04-23 $52.29 $53.34 $51.80 $52.92 $44.60 447,121
2019-04-22 $53.04 $53.60 $51.92 $51.94 $43.77 300,582
2019-04-18 $53.18 $53.54 $52.54 $53.17 $44.81 349,582
2019-04-17 $53.28 $53.93 $53.04 $53.32 $44.94 447,285
2019-04-16 $53.13 $53.37 $52.76 $52.97 $44.64 372,917
2019-04-15 $53.08 $53.37 $52.42 $52.86 $44.55 329,047
2019-04-12 $53.47 $53.70 $52.81 $53.13 $44.78 220,709
2019-04-11 $53.62 $53.71 $53.14 $53.27 $44.90 382,425
2019-04-10 $53.05 $53.78 $52.87 $53.54 $45.12 336,741
2019-04-09 $53.37 $53.96 $52.76 $52.88 $44.57 313,135
2019-04-08 $53.40 $53.57 $52.64 $53.56 $45.14 351,497
2019-04-05 $53.14 $53.76 $52.92 $53.51 $45.10 516,097
2019-04-04 $52.90 $53.46 $52.67 $53.03 $44.69 503,581
2019-04-03 $52.86 $53.19 $52.42 $52.88 $44.57 263,731
2019-04-02 $53.35 $53.50 $52.07 $52.39 $44.15 383,349
2019-04-01 $53.09 $54.03 $52.87 $53.35 $44.96 701,934
2019-03-29 $52.08 $52.99 $51.73 $52.60 $44.33 927,350
2019-03-28 $51.57 $52.32 $51.40 $51.88 $43.72 507,150
2019-03-27 $50.82 $51.64 $50.49 $51.22 $43.17 382,603
2019-03-26 $50.82 $51.80 $50.60 $50.91 $42.91 523,742
2019-03-25 $50.10 $51.06 $49.38 $50.71 $42.74 593,067
2019-03-22 $50.89 $51.52 $50.18 $50.18 $42.29 557,919
2019-03-21 $50.65 $51.30 $50.18 $51.13 $43.09 678,938
2019-03-20 $50.96 $51.57 $49.84 $50.84 $42.85 681,022
2019-03-19 $51.88 $52.38 $50.88 $50.99 $42.97 563,723
2019-03-18 $51.64 $52.38 $51.10 $51.75 $43.61 493,728
2019-03-15 $53.45 $53.87 $51.64 $51.67 $43.52 2,033,806
2019-03-14 $53.11 $53.41 $52.45 $53.26 $44.86 432,077
2019-03-13 $52.76 $53.42 $52.32 $53.09 $44.71 937,874
2019-03-12 $53.33 $53.67 $52.13 $52.59 $44.29 392,647
2019-03-11 $53.07 $53.37 $52.55 $53.21 $44.81 1,174,812
2019-03-08 $53.43 $53.57 $52.46 $52.78 $44.45 467,149
2019-03-07 $53.91 $54.01 $53.39 $53.75 $45.27 567,862
2019-03-06 $54.40 $54.66 $53.99 $54.03 $45.51 623,884
2019-03-05 $54.39 $54.84 $53.47 $54.14 $45.60 403,894
2019-03-04 $55.04 $55.30 $53.44 $54.29 $45.72 619,149
2019-03-01 $54.90 $55.74 $54.05 $54.85 $46.20 391,622
2019-02-28 $54.39 $54.81 $53.58 $54.29 $45.72 693,961
2019-02-27 $54.93 $56.04 $54.36 $54.37 $45.79 503,818
2019-02-26 $54.24 $55.19 $54.03 $55.00 $46.32 617,742
2019-02-25 $55.39 $55.74 $54.18 $54.23 $45.67 797,595
2019-02-22 $54.60 $54.99 $54.39 $54.97 $46.30 525,183
2019-02-21 $54.61 $55.11 $53.52 $54.18 $45.63 595,156
2019-02-20 $52.66 $53.89 $52.28 $53.71 $45.24 593,904
2019-02-19 $52.88 $53.52 $52.00 $52.70 $44.39 782,640
2019-02-15 $53.76 $53.88 $50.74 $53.02 $44.65 1,682,466
2019-02-14 $48.38 $54.91 $46.81 $53.80 $45.31 1,796,326
2019-02-13 $50.99 $51.20 $50.07 $50.40 $42.45 963,171
2019-02-12 $50.92 $51.38 $50.52 $50.89 $42.86 748,598
2019-02-11 $50.00 $50.94 $50.00 $50.49 $42.52 789,820
2019-02-08 $49.59 $50.18 $49.29 $49.93 $42.05 511,030
2019-02-07 $50.17 $50.42 $49.14 $49.90 $42.03 769,861
2019-02-06 $51.46 $51.67 $50.27 $50.40 $42.45 555,022
2019-02-05 $50.85 $51.49 $50.54 $51.25 $43.16 920,753
2019-02-04 $50.07 $50.74 $49.73 $50.67 $42.68 573,353
2019-02-01 $50.18 $50.50 $49.43 $49.80 $41.94 626,815
2019-01-31 $49.50 $50.36 $49.02 $50.06 $42.16 589,649
2019-01-30 $49.49 $49.88 $48.44 $49.60 $41.77 627,082
2019-01-29 $48.64 $49.56 $47.46 $49.11 $41.36 647,854
2019-01-28 $49.82 $50.00 $48.70 $49.59 $41.77 438,922
2019-01-25 $50.08 $50.49 $49.68 $50.00 $42.11 560,958
2019-01-24 $47.69 $49.47 $47.41 $49.41 $41.61 559,858
2019-01-23 $48.23 $48.57 $47.04 $47.54 $40.04 483,215
2019-01-22 $48.07 $49.01 $47.92 $48.14 $40.54 449,017
2019-01-18 $47.63 $49.05 $47.42 $48.44 $40.80 576,892
2019-01-17 $46.75 $47.70 $46.51 $47.37 $39.90 692,947
2019-01-16 $46.01 $47.27 $45.70 $46.98 $39.57 523,768
2019-01-15 $46.34 $46.80 $45.75 $45.97 $38.72 548,122
2019-01-14 $45.99 $46.72 $45.78 $46.16 $38.88 370,782
2019-01-11 $46.26 $47.05 $46.02 $46.49 $39.15 331,677
2019-01-10 $46.02 $46.40 $45.41 $46.34 $39.03 447,850
2019-01-09 $45.69 $46.74 $45.39 $46.43 $39.10 579,871
2019-01-08 $45.30 $45.55 $44.19 $45.40 $38.24 362,230
2019-01-07 $44.05 $45.50 $43.64 $44.87 $37.79 517,241
2019-01-04 $43.42 $44.48 $42.76 $43.99 $37.05 755,845
2019-01-03 $42.91 $43.47 $41.84 $42.76 $36.01 667,983
2019-01-02 $41.34 $43.52 $41.21 $43.48 $36.62 930,901
2018-12-31 $42.29 $42.67 $40.96 $42.05 $35.42 576,802
2018-12-28 $41.67 $42.67 $41.52 $42.06 $35.42 398,970
2018-12-27 $41.51 $41.75 $40.10 $41.62 $35.05 598,575
2018-12-26 $39.71 $42.10 $39.58 $42.05 $35.42 518,178
2018-12-24 $40.58 $40.90 $39.28 $39.55 $33.31 426,154
2018-12-21 $41.92 $42.05 $40.13 $40.76 $34.33 2,395,410
2018-12-20 $42.59 $42.95 $40.84 $41.94 $35.32 997,849
2018-12-19 $43.07 $44.19 $42.03 $42.24 $35.58 876,002
2018-12-18 $42.00 $43.56 $41.51 $42.95 $36.14 1,562,419
2018-12-17 $41.02 $41.68 $40.30 $40.54 $34.12 814,503
2018-12-14 $41.66 $42.13 $41.22 $41.30 $34.76 566,658
2018-12-13 $43.20 $43.20 $41.36 $41.93 $35.29 847,762
2018-12-12 $44.11 $44.11 $42.98 $43.49 $36.60 497,271
2018-12-11 $44.35 $45.09 $43.35 $43.65 $36.73 656,533
2018-12-10 $43.97 $44.76 $43.48 $43.78 $36.84 718,624
2018-12-07 $44.30 $44.87 $43.40 $43.90 $36.94 973,245
2018-12-06 $43.49 $44.60 $42.39 $44.47 $37.42 968,317
2018-12-04 $47.18 $47.55 $44.02 $44.13 $37.14 619,790
2018-12-03 $47.42 $47.67 $46.03 $47.13 $39.66 647,819
2018-11-30 $47.53 $47.73 $46.35 $46.80 $39.38 565,421
2018-11-29 $46.81 $47.76 $46.70 $47.53 $40.00 655,738
2018-11-28 $47.32 $47.63 $45.88 $47.10 $39.64 893,053
2018-11-27 $48.52 $48.91 $46.76 $47.16 $39.69 1,093,034
2018-11-26 $49.14 $49.80 $48.27 $48.67 $40.96 811,073
2018-11-23 $48.06 $49.34 $48.06 $48.49 $40.81 339,805
2018-11-21 $48.42 $48.90 $47.94 $48.26 $40.61 547,327
2018-11-20 $47.82 $48.95 $47.51 $48.09 $40.47 474,644
2018-11-19 $50.03 $50.68 $48.59 $48.75 $41.02 595,969
2018-11-16 $49.17 $50.39 $48.75 $50.16 $42.21 485,653
2018-11-15 $48.52 $49.72 $47.69 $49.66 $41.79 612,548
2018-11-14 $50.38 $51.15 $48.85 $48.97 $41.21 1,134,720
2018-11-13 $49.43 $50.62 $49.43 $49.74 $41.86 938,788
2018-11-12 $49.70 $50.26 $49.00 $49.06 $41.29 1,314,787
2018-11-09 $50.71 $51.36 $49.18 $49.58 $41.72 589,310
2018-11-08 $51.07 $51.66 $50.43 $50.63 $42.61 456,883
2018-11-07 $50.71 $51.20 $49.93 $51.05 $42.96 788,555
2018-11-06 $49.20 $50.73 $48.61 $50.49 $42.49 789,041
2018-11-05 $49.03 $49.58 $48.57 $49.29 $41.48 628,517
2018-11-02 $48.59 $50.49 $48.06 $48.92 $41.17 1,117,084
2018-11-01 $47.09 $49.07 $46.50 $48.25 $40.60 1,076,169
2018-10-31 $46.29 $47.66 $46.26 $47.13 $39.66 1,139,731
2018-10-30 $44.00 $45.98 $43.59 $45.83 $38.57 691,590
2018-10-29 $45.61 $45.61 $43.49 $44.10 $37.11 870,353
2018-10-26 $43.07 $45.37 $42.61 $45.15 $37.99 1,337,937
2018-10-25 $47.31 $47.31 $43.16 $43.89 $36.93 1,654,573
2018-10-24 $48.87 $49.74 $47.94 $48.05 $40.44 1,000,717
2018-10-23 $47.77 $49.64 $47.16 $49.01 $41.24 793,883
2018-10-22 $48.72 $49.70 $48.37 $48.40 $40.73 618,975
2018-10-19 $48.94 $49.82 $48.29 $48.55 $40.86 610,003
2018-10-18 $50.39 $50.39 $48.82 $48.91 $41.16 765,317
2018-10-17 $51.72 $51.85 $49.97 $50.46 $42.46 927,614
2018-10-16 $50.71 $51.67 $49.67 $51.62 $43.44 505,485
2018-10-15 $49.73 $50.79 $49.58 $50.35 $42.37 464,424
2018-10-12 $49.81 $50.45 $49.12 $49.87 $41.97 615,658
2018-10-11 $49.39 $50.52 $48.80 $48.81 $41.07 468,287
2018-10-10 $51.22 $51.44 $49.57 $49.75 $41.87 821,945
2018-10-09 $52.33 $53.42 $50.80 $51.27 $43.15 1,724,723
2018-10-08 $53.30 $54.01 $52.34 $53.21 $44.78 415,207
2018-10-05 $53.38 $53.62 $52.43 $53.31 $44.86 647,394
2018-10-04 $54.24 $54.46 $53.03 $53.19 $44.76 435,816
2018-10-03 $54.12 $54.69 $53.85 $54.53 $45.89 337,790
2018-10-02 $54.25 $54.62 $53.38 $53.69 $45.18 567,879
2018-10-01 $54.61 $54.71 $54.01 $54.29 $45.69 634,635
2018-09-28 $54.18 $54.95 $54.18 $54.46 $45.83 778,315
2018-09-27 $54.03 $54.64 $53.78 $54.28 $45.68 431,921
2018-09-26 $55.15 $55.93 $54.17 $54.23 $45.64 707,178
2018-09-25 $54.33 $54.63 $53.24 $53.88 $45.34 706,885
2018-09-24 $55.20 $56.00 $54.15 $54.27 $45.67 822,535
2018-09-21 $53.41 $55.64 $53.41 $55.45 $46.66 2,742,135
2018-09-20 $52.76 $53.43 $52.35 $53.08 $44.67 991,340
2018-09-19 $52.51 $52.55 $51.77 $51.99 $43.75 485,075
2018-09-18 $51.45 $53.00 $51.45 $52.50 $44.15 599,650
2018-09-17 $52.23 $52.70 $51.40 $51.43 $43.25 514,519
2018-09-14 $51.23 $52.44 $51.23 $52.23 $43.93 495,158
2018-09-13 $52.12 $52.20 $51.19 $51.28 $43.13 356,381
2018-09-12 $51.91 $52.70 $51.39 $51.76 $43.53 503,911
2018-09-11 $51.10 $51.94 $51.08 $51.79 $43.56 514,416
2018-09-10 $51.04 $51.77 $50.53 $51.25 $43.10 691,438
2018-09-07 $50.42 $51.49 $50.17 $50.61 $42.57 565,284
2018-09-06 $50.66 $51.43 $50.30 $50.52 $42.49 546,922
2018-09-05 $50.69 $51.02 $50.04 $50.46 $42.44 598,162
2018-09-04 $49.70 $51.19 $49.17 $50.80 $42.72 550,339
2018-08-31 $49.36 $49.83 $49.07 $49.72 $41.82 631,527
2018-08-30 $48.95 $49.83 $48.87 $49.23 $41.40 442,501
2018-08-29 $49.34 $49.51 $48.76 $49.22 $41.40 367,186
2018-08-28 $49.25 $49.58 $48.85 $49.34 $41.50 348,357
2018-08-27 $50.76 $50.76 $48.70 $48.95 $41.17 447,331
2018-08-24 $50.94 $51.25 $50.48 $50.49 $42.46 419,491
2018-08-23 $50.89 $51.53 $50.69 $50.85 $42.77 909,328
2018-08-22 $50.50 $51.19 $50.29 $50.79 $42.72 551,076
2018-08-21 $49.53 $50.49 $49.50 $50.17 $42.20 463,133
2018-08-20 $49.31 $49.58 $48.86 $49.47 $41.61 390,096
2018-08-17 $48.48 $49.54 $48.35 $49.20 $41.38 417,790
2018-08-16 $47.87 $49.35 $47.87 $48.53 $40.82 709,451
2018-08-15 $47.78 $48.14 $47.28 $47.56 $40.00 771,508
2018-08-14 $46.47 $48.53 $46.47 $48.09 $40.45 609,429
2018-08-13 $46.78 $47.07 $46.09 $46.19 $38.85 542,127
2018-08-10 $47.46 $47.77 $46.28 $46.61 $39.20 577,776
2018-08-09 $47.46 $48.24 $47.02 $47.86 $40.25 529,593
2018-08-08 $47.05 $47.76 $46.85 $47.31 $39.79 407,414
2018-08-07 $46.31 $47.36 $46.23 $46.95 $39.49 664,650
2018-08-06 $46.01 $46.47 $45.81 $46.17 $38.83 402,995
2018-08-03 $45.81 $46.16 $45.21 $46.00 $38.69 834,174
2018-08-02 $44.50 $46.11 $44.50 $45.79 $38.51 857,631
2018-08-01 $43.13 $44.98 $43.13 $44.90 $37.76 929,325
2018-07-31 $41.87 $43.60 $41.81 $43.31 $36.43 1,115,579
2018-07-30 $43.50 $43.84 $41.73 $41.94 $35.27 1,442,340
2018-07-27 $49.24 $49.43 $43.10 $43.47 $36.56 2,215,112
2018-07-26 $47.55 $50.80 $46.36 $48.85 $41.08 2,073,506
2018-07-25 $45.09 $45.41 $43.24 $43.52 $36.60 1,179,597
2018-07-24 $45.99 $46.43 $44.46 $44.99 $37.84 721,813
2018-07-23 $45.87 $46.40 $45.70 $45.86 $38.57 565,456
2018-07-20 $46.55 $46.78 $46.00 $46.10 $38.77 395,189
2018-07-19 $44.81 $46.72 $44.75 $46.61 $39.20 853,239
2018-07-18 $45.08 $45.50 $44.88 $44.90 $37.76 1,031,056
2018-07-17 $44.39 $45.54 $44.37 $44.97 $37.82 564,660
2018-07-16 $44.98 $44.98 $43.85 $44.26 $37.22 426,680
2018-07-13 $44.77 $45.23 $44.60 $44.89 $37.75 513,654
2018-07-12 $44.47 $44.91 $43.95 $44.65 $37.55 449,743
2018-07-11 $44.31 $44.69 $43.88 $44.34 $37.29 343,843
2018-07-10 $44.56 $44.91 $44.23 $44.46 $37.39 300,420
2018-07-09 $44.29 $44.70 $43.86 $44.47 $37.40 541,663
2018-07-06 $43.84 $44.66 $43.22 $44.13 $37.12 611,700
2018-07-05 $44.40 $44.72 $43.53 $43.74 $36.79 869,163
2018-07-03 $44.46 $44.95 $44.06 $44.09 $37.08 309,145
2018-07-02 $43.28 $44.29 $43.16 $44.16 $37.14 389,095
2018-06-29 $44.05 $44.33 $43.45 $43.45 $36.54 616,496
2018-06-28 $42.79 $44.33 $42.72 $43.80 $36.84 1,071,251
2018-06-27 $44.84 $45.17 $42.94 $43.00 $36.16 937,277
2018-06-26 $44.89 $45.18 $44.71 $44.88 $37.75 629,695
2018-06-25 $45.13 $45.20 $44.45 $45.00 $37.85 693,984
2018-06-22 $45.29 $45.51 $45.00 $45.20 $38.02 1,757,192
2018-06-21 $45.06 $45.46 $44.89 $45.18 $38.00 557,914
2018-06-20 $45.19 $45.40 $44.28 $45.03 $37.87 412,462
2018-06-19 $44.53 $45.00 $43.75 $44.98 $37.83 509,660
2018-06-18 $43.82 $45.30 $43.30 $44.82 $37.70 727,564
2018-06-15 $43.84 $44.14 $43.20 $43.86 $36.86 1,028,283
2018-06-14 $44.02 $44.31 $43.84 $44.00 $36.98 522,840
2018-06-13 $43.51 $44.02 $43.30 $43.97 $36.96 1,005,134
2018-06-12 $42.45 $43.69 $42.28 $43.38 $36.46 554,945
2018-06-11 $41.35 $42.50 $41.35 $42.41 $35.64 494,842
2018-06-08 $40.58 $41.45 $40.49 $41.33 $34.74 833,390
2018-06-07 $40.85 $41.38 $40.59 $40.70 $34.21 618,708
2018-06-06 $40.62 $41.11 $39.98 $40.67 $34.18 511,360
2018-06-05 $40.43 $40.79 $40.27 $40.54 $34.07 507,626
2018-06-04 $40.08 $40.59 $40.00 $40.41 $33.96 535,518
2018-06-01 $39.98 $40.34 $39.37 $39.91 $33.54 887,777
2018-05-31 $41.33 $41.34 $39.76 $39.78 $33.43 593,628
2018-05-30 $41.00 $41.62 $41.00 $41.15 $34.59 634,805
2018-05-29 $40.54 $41.01 $40.33 $40.87 $34.35 329,152
2018-05-25 $40.88 $41.44 $40.45 $40.86 $34.34 393,895
2018-05-24 $40.67 $41.30 $40.62 $40.96 $34.43 785,315
2018-05-23 $40.25 $41.02 $40.23 $40.69 $34.20 532,174
2018-05-22 $41.19 $41.75 $39.79 $40.21 $33.80 899,971
2018-05-21 $41.36 $41.88 $40.94 $41.03 $34.48 628,467
2018-05-18 $41.10 $41.47 $40.61 $41.12 $34.56 684,240
2018-05-17 $40.74 $41.64 $40.68 $41.00 $34.46 631,433
2018-05-16 $40.75 $41.03 $40.24 $40.58 $34.11 756,003
2018-05-15 $40.17 $40.83 $39.99 $40.53 $34.06 810,800
2018-05-14 $40.53 $40.78 $40.04 $40.45 $34.00 666,982
2018-05-11 $40.00 $40.68 $39.82 $40.49 $34.03 800,240
2018-05-10 $40.03 $40.27 $39.47 $40.00 $33.62 713,236
2018-05-09 $39.57 $39.89 $38.77 $39.76 $33.42 1,604,534
2018-05-08 $40.14 $40.68 $39.18 $39.33 $33.06 1,335,297
2018-05-07 $41.60 $41.86 $40.21 $40.36 $33.92 832,493
2018-05-04 $40.23 $41.72 $40.14 $41.57 $34.94 1,081,988
2018-05-03 $40.69 $40.98 $39.79 $40.48 $34.02 797,166
2018-05-02 $40.25 $41.29 $40.14 $40.81 $34.30 1,268,777
2018-05-01 $41.46 $41.60 $39.71 $40.28 $33.85 1,070,562
2018-04-30 $42.27 $43.09 $41.57 $41.77 $35.11 1,580,047
2018-04-27 $42.20 $42.97 $41.26 $41.79 $35.12 1,970,454
2018-04-26 $42.06 $42.41 $39.40 $42.34 $35.59 3,780,416
2018-04-25 $45.00 $45.38 $44.21 $45.13 $37.93 933,477
2018-04-24 $45.50 $45.77 $44.61 $45.00 $37.82 665,111
2018-04-23 $45.40 $45.46 $44.87 $45.21 $38.00 807,755
2018-04-20 $46.46 $46.98 $45.17 $45.22 $38.01 780,895
2018-04-19 $47.42 $47.42 $45.56 $46.55 $39.12 863,428
2018-04-18 $48.46 $48.97 $48.15 $48.21 $40.52 655,447
2018-04-17 $47.70 $48.97 $47.40 $48.24 $40.54 677,656
2018-04-16 $46.77 $47.68 $46.17 $47.28 $39.74 681,525
2018-04-13 $46.50 $46.82 $45.68 $46.28 $38.90 878,779
2018-04-12 $46.30 $46.60 $45.87 $46.19 $38.82 536,409
2018-04-11 $46.39 $47.04 $46.13 $46.25 $38.87 476,324
2018-04-10 $46.66 $46.78 $46.00 $46.41 $39.01 505,778
2018-04-09 $47.04 $47.13 $46.10 $46.10 $38.75 510,194
2018-04-06 $47.49 $47.85 $46.56 $46.80 $39.33 685,320
2018-04-05 $48.57 $48.57 $47.44 $47.70 $40.09 804,685
2018-04-04 $46.64 $48.79 $46.57 $48.55 $40.81 1,009,535
2018-04-03 $46.55 $47.80 $46.43 $47.07 $39.56 1,026,661
2018-04-02 $46.60 $47.45 $45.83 $46.33 $38.94 1,284,190
2018-03-29 $45.88 $47.05 $45.82 $46.60 $39.17 538,483
2018-03-28 $45.47 $46.27 $45.23 $45.57 $38.30 624,469
2018-03-27 $46.17 $46.60 $45.21 $45.42 $38.17 701,793
2018-03-26 $45.93 $46.36 $45.12 $46.23 $38.86 565,817
2018-03-23 $46.03 $46.45 $45.25 $45.30 $38.07 595,561
2018-03-22 $46.85 $47.21 $45.89 $45.94 $38.61 914,848
2018-03-21 $47.40 $48.03 $47.24 $47.37 $39.79 501,026
2018-03-20 $47.27 $47.74 $47.20 $47.54 $39.93 708,076
2018-03-19 $48.18 $48.31 $47.06 $47.34 $39.76 669,831
2018-03-16 $47.78 $48.78 $47.78 $48.32 $40.59 2,114,693
2018-03-15 $48.35 $48.63 $47.51 $47.85 $40.19 664,586
2018-03-14 $48.74 $49.21 $47.69 $48.34 $40.60 691,563
2018-03-13 $48.99 $49.77 $48.14 $48.35 $40.61 968,722
2018-03-12 $48.21 $49.41 $48.21 $48.89 $41.06 840,012
2018-03-09 $48.77 $48.85 $47.44 $47.96 $40.28 764,095
2018-03-08 $48.13 $48.73 $47.92 $48.63 $40.85 735,172
2018-03-07 $47.41 $48.09 $46.71 $47.82 $40.17 688,958
2018-03-06 $47.16 $48.25 $46.99 $47.98 $40.30 833,946
2018-03-05 $47.25 $47.37 $46.32 $46.92 $39.41 844,583
2018-03-02 $45.68 $47.38 $45.68 $47.26 $39.70 727,400
2018-03-01 $46.09 $46.52 $45.21 $46.45 $39.01 709,467
2018-02-28 $46.12 $47.07 $46.12 $46.21 $38.81 1,041,816
2018-02-27 $45.47 $46.36 $45.38 $45.95 $38.59 1,480,267
2018-02-26 $45.15 $45.90 $44.98 $45.62 $38.32 833,306
2018-02-23 $44.43 $45.02 $43.75 $44.87 $37.69 542,660
2018-02-22 $43.89 $44.47 $43.22 $44.22 $37.14 1,055,347
2018-02-21 $42.40 $44.39 $42.35 $43.86 $36.84 1,250,939
2018-02-20 $43.50 $44.44 $42.38 $42.56 $35.75 2,214,376
2018-02-16 $44.22 $45.61 $43.24 $43.40 $36.45 1,152,850
2018-02-15 $45.92 $48.00 $43.66 $43.79 $36.78 3,291,302
2018-02-14 $39.04 $40.70 $39.04 $40.33 $33.87 1,229,863
2018-02-13 $39.41 $39.72 $39.01 $39.51 $33.19 695,975
2018-02-12 $39.53 $39.73 $38.41 $39.44 $33.13 1,125,386
2018-02-09 $38.67 $39.65 $38.16 $39.46 $33.14 1,136,434
2018-02-08 $39.49 $40.02 $38.08 $38.47 $32.31 1,587,866
2018-02-07 $38.37 $39.54 $38.06 $39.37 $33.07 749,059
2018-02-06 $36.67 $38.89 $36.20 $38.44 $32.29 845,893
2018-02-05 $38.71 $39.08 $37.07 $37.59 $31.57 1,217,012
2018-02-02 $40.53 $40.88 $39.08 $39.16 $32.89 640,645
2018-02-01 $40.76 $41.12 $40.21 $40.68 $34.17 834,103
2018-01-31 $42.13 $42.33 $40.53 $40.89 $34.34 899,044
2018-01-30 $41.39 $42.17 $41.39 $41.94 $35.23 679,662
2018-01-29 $42.50 $42.60 $41.58 $41.77 $35.08 420,608
2018-01-26 $41.86 $42.67 $41.50 $42.66 $35.83 515,326
2018-01-25 $41.80 $42.17 $41.16 $41.61 $34.95 691,224
2018-01-24 $41.19 $42.34 $41.12 $41.72 $35.04 954,019
2018-01-23 $42.30 $42.30 $41.49 $42.11 $35.37 482,765
2018-01-22 $42.08 $42.47 $41.48 $42.29 $35.52 612,989
2018-01-19 $40.60 $42.13 $40.60 $42.08 $35.34 650,759
2018-01-18 $40.42 $40.76 $39.96 $40.69 $34.18 895,241
2018-01-17 $41.48 $41.56 $40.39 $40.40 $33.93 920,611
2018-01-16 $41.54 $42.53 $41.09 $41.40 $34.77 718,407
2018-01-12 $41.19 $41.57 $40.90 $41.13 $34.55 476,971
2018-01-11 $39.16 $41.31 $39.05 $41.12 $34.54 1,042,817
2018-01-10 $40.09 $40.09 $39.08 $39.15 $32.88 1,085,414
2018-01-09 $40.82 $40.90 $39.59 $39.80 $33.43 1,311,510
2018-01-08 $39.83 $40.81 $39.64 $40.72 $34.20 710,256
2018-01-05 $39.85 $40.05 $39.56 $39.94 $33.55 553,140
2018-01-04 $39.98 $40.26 $39.30 $39.83 $33.45 654,398
2018-01-03 $39.43 $40.39 $39.24 $39.67 $33.32 828,582
2018-01-02 $39.81 $40.09 $39.10 $39.47 $33.15 1,068,158
2017-12-29 $40.22 $40.32 $39.82 $39.85 $33.47 586,954
2017-12-28 $40.52 $40.52 $40.01 $40.24 $33.80 512,497
2017-12-27 $40.61 $40.73 $40.14 $40.60 $34.10 484,900
2017-12-26 $40.15 $40.54 $39.98 $40.36 $33.90 641,364
2017-12-22 $40.62 $40.62 $39.99 $40.26 $33.82 949,802
2017-12-21 $40.16 $40.77 $39.98 $40.55 $34.06 846,264
2017-12-20 $40.89 $40.99 $40.14 $40.15 $33.72 1,704,851
2017-12-19 $38.96 $40.97 $38.50 $40.71 $34.19 1,943,041
2017-12-18 $37.38 $38.54 $37.38 $38.28 $32.15 855,906
2017-12-15 $36.14 $37.44 $36.14 $36.93 $31.02 2,080,820
2017-12-14 $37.43 $37.80 $35.62 $36.01 $30.25 1,157,351
2017-12-13 $36.11 $38.04 $35.89 $37.54 $31.53 1,007,874
2017-12-12 $36.92 $37.14 $35.99 $36.02 $30.25 1,703,078
2017-12-11 $38.80 $38.80 $36.72 $37.08 $31.12 1,132,645
2017-12-08 $38.53 $39.25 $38.31 $38.98 $32.71 1,280,136
2017-12-07 $37.83 $38.88 $37.83 $38.43 $32.25 1,351,993
2017-12-06 $37.36 $38.25 $37.11 $37.72 $31.66 1,039,118
2017-12-05 $37.68 $38.00 $37.13 $37.51 $31.48 968,001
2017-12-04 $39.75 $39.98 $37.50 $37.65 $31.60 1,302,739
2017-12-01 $37.63 $39.19 $37.63 $39.19 $32.89 1,812,283
2017-11-30 $38.12 $38.50 $37.64 $37.72 $31.66 944,501
2017-11-29 $38.73 $38.99 $37.66 $38.00 $31.89 1,298,909
2017-11-28 $35.74 $37.08 $35.74 $37.01 $31.06 866,544
2017-11-27 $35.53 $36.01 $35.34 $35.57 $29.85 804,621
2017-11-24 $35.83 $36.02 $35.41 $35.45 $29.75 187,386
2017-11-22 $36.03 $36.30 $35.56 $35.60 $29.88 701,015
2017-11-21 $36.50 $36.61 $35.91 $36.20 $30.38 969,379
2017-11-20 $36.58 $36.85 $36.06 $36.74 $30.83 695,558
2017-11-17 $36.30 $36.68 $36.30 $36.46 $30.60 950,683
2017-11-16 $35.81 $36.55 $35.64 $36.50 $30.63 659,142
2017-11-15 $35.41 $35.91 $35.16 $35.80 $30.04 685,106
2017-11-14 $35.48 $36.23 $35.48 $35.76 $30.01 872,369
2017-11-13 $36.61 $36.62 $35.25 $35.53 $29.82 1,151,068
2017-11-10 $37.60 $38.06 $36.26 $36.59 $30.71 1,412,135
2017-11-09 $35.68 $35.86 $35.23 $35.62 $29.89 1,115,192
2017-11-08 $35.51 $36.09 $34.80 $35.99 $30.20 2,070,453
2017-11-07 $35.72 $35.72 $34.29 $34.44 $28.90 1,318,394
2017-11-06 $36.28 $36.57 $35.57 $35.59 $29.87 1,188,367
2017-11-03 $35.86 $36.92 $35.63 $36.43 $30.57 1,653,345
2017-11-02 $35.84 $36.32 $35.19 $35.80 $30.04 1,371,372
2017-11-01 $37.17 $37.24 $35.57 $35.93 $30.15 2,004,903
2017-10-31 $37.15 $37.35 $35.54 $36.80 $30.88 2,055,322
2017-10-30 $38.57 $38.57 $36.99 $37.07 $31.11 1,884,896
2017-10-27 $39.91 $41.71 $37.93 $39.14 $32.85 3,847,073
2017-10-26 $42.55 $43.09 $42.11 $42.24 $35.45 1,206,977
2017-10-25 $42.22 $42.57 $41.56 $42.34 $35.53 996,567
2017-10-24 $42.19 $42.53 $41.82 $42.39 $35.58 547,291
2017-10-23 $42.58 $42.89 $42.02 $42.09 $35.32 854,204
2017-10-20 $42.82 $42.86 $42.24 $42.74 $35.87 647,880
2017-10-19 $41.13 $42.94 $40.98 $42.48 $35.65 692,380
2017-10-18 $41.55 $41.55 $40.92 $41.27 $34.64 973,973
2017-10-17 $41.73 $41.91 $41.48 $41.55 $34.87 402,821
2017-10-16 $42.14 $42.40 $41.52 $41.54 $34.86 467,560
2017-10-13 $42.44 $42.70 $42.06 $42.10 $35.33 413,958
2017-10-12 $42.81 $42.81 $41.86 $42.46 $35.63 535,089
2017-10-11 $43.95 $43.96 $42.82 $42.96 $36.05 860,284
2017-10-10 $44.17 $44.17 $43.35 $43.89 $36.83 604,957
2017-10-09 $44.39 $44.43 $43.79 $43.96 $36.89 607,610
2017-10-06 $44.36 $44.65 $44.12 $44.39 $37.25 754,603
2017-10-05 $44.52 $45.06 $44.19 $44.57 $37.40 1,052,416
2017-10-04 $44.27 $44.70 $44.12 $44.61 $37.44 488,202
2017-10-03 $43.73 $44.19 $43.38 $44.19 $37.09 919,867
2017-10-02 $43.63 $43.86 $43.36 $43.81 $36.77 1,486,742
2017-09-29 $43.54 $44.10 $43.05 $43.63 $36.62 1,879,414
2017-09-28 $41.93 $43.57 $41.60 $43.54 $36.54 1,920,886
2017-09-27 $40.24 $41.81 $40.13 $41.37 $34.72 1,255,959
2017-09-26 $39.42 $40.51 $39.27 $40.06 $33.62 998,203
2017-09-25 $38.92 $39.65 $38.89 $39.42 $33.08 685,458
2017-09-22 $38.90 $39.30 $38.68 $39.03 $32.76 661,025
2017-09-21 $39.26 $39.89 $38.76 $38.83 $32.59 815,719
2017-09-20 $39.13 $39.64 $38.65 $39.22 $32.91 819,977
2017-09-19 $38.35 $39.45 $37.84 $39.35 $33.02 2,030,553
2017-09-18 $41.70 $41.70 $38.21 $38.41 $32.23 3,072,474
2017-09-15 $42.69 $43.08 $42.59 $42.90 $36.00 2,007,022
2017-09-14 $43.08 $43.44 $42.49 $42.61 $35.76 776,255
2017-09-13 $42.72 $43.29 $42.67 $43.16 $36.20 620,629
2017-09-12 $41.87 $42.74 $41.87 $42.67 $35.79 845,673
2017-09-11 $42.20 $43.16 $41.69 $41.75 $35.02 909,816
2017-09-08 $41.11 $41.89 $41.03 $41.87 $35.12 1,012,410
2017-09-07 $42.22 $42.41 $40.89 $41.11 $34.48 1,226,815
2017-09-06 $43.62 $43.62 $41.72 $42.00 $35.22 1,310,928
2017-09-05 $44.50 $44.86 $43.44 $43.50 $36.48 694,453
2017-09-01 $44.35 $44.60 $44.16 $44.50 $37.32 540,709
2017-08-31 $44.35 $44.70 $43.69 $44.27 $37.13 972,399
2017-08-30 $44.49 $44.95 $44.19 $44.29 $37.15 800,113
2017-08-29 $44.11 $44.78 $43.88 $44.36 $37.20 664,377
2017-08-28 $44.30 $45.08 $44.30 $44.70 $37.49 906,946
2017-08-25 $43.35 $44.39 $43.03 $44.19 $37.06 622,521
2017-08-24 $43.95 $44.24 $43.32 $43.70 $36.65 935,062
2017-08-23 $43.87 $44.09 $43.37 $43.51 $36.49 882,436
2017-08-22 $43.74 $44.24 $43.34 $44.12 $37.00 592,416
2017-08-21 $43.47 $43.74 $43.11 $43.49 $36.47 671,453
2017-08-18 $43.11 $43.72 $42.80 $43.53 $36.51 1,300,391
2017-08-17 $44.90 $44.98 $43.39 $43.43 $36.42 1,109,804
2017-08-16 $45.38 $45.71 $44.99 $45.00 $37.74 801,589
2017-08-15 $45.78 $45.78 $45.02 $45.24 $37.94 510,153
2017-08-14 $45.50 $46.16 $45.31 $45.63 $38.27 711,140
2017-08-11 $44.43 $45.69 $43.89 $45.19 $37.90 702,859
2017-08-10 $45.35 $45.68 $44.70 $44.80 $37.57 562,989
2017-08-09 $45.30 $45.82 $44.80 $45.64 $38.28 842,943
2017-08-08 $46.09 $46.33 $45.60 $45.76 $38.38 769,534
2017-08-07 $46.29 $46.81 $45.94 $45.98 $38.56 966,337
2017-08-04 $45.96 $46.48 $45.58 $46.38 $38.90 1,153,197
2017-08-03 $45.93 $46.17 $45.71 $45.85 $38.45 666,369
2017-08-02 $45.87 $46.05 $45.49 $45.93 $38.52 1,384,460
2017-08-01 $46.29 $46.46 $45.53 $45.95 $38.54 2,248,442
2017-07-31 $48.12 $48.22 $46.06 $46.28 $38.81 2,339,324
2017-07-28 $43.76 $47.54 $43.33 $47.54 $39.87 4,675,088
2017-07-27 $39.48 $40.64 $39.30 $40.62 $34.07 1,415,719
2017-07-26 $40.18 $40.24 $39.70 $39.74 $33.33 640,805
2017-07-25 $39.96 $40.90 $39.86 $40.26 $33.77 897,655
2017-07-24 $39.71 $39.93 $39.41 $39.70 $33.30 939,230
2017-07-21 $40.02 $40.15 $39.42 $39.78 $33.36 478,076
2017-07-20 $40.00 $40.00 $39.35 $39.53 $33.15 630,384
2017-07-19 $38.99 $40.59 $38.99 $39.99 $33.54 894,688
2017-07-18 $38.15 $38.92 $38.07 $38.81 $32.55 1,248,170
2017-07-17 $37.76 $38.34 $37.70 $38.14 $31.99 694,321
2017-07-14 $38.37 $38.37 $37.74 $37.75 $31.66 505,041
2017-07-13 $37.99 $38.35 $37.84 $38.21 $32.05 461,849
2017-07-12 $38.21 $38.65 $37.87 $37.90 $31.79 1,493,570
2017-07-11 $37.94 $38.09 $37.64 $37.96 $31.84 1,509,029
2017-07-10 $37.87 $38.10 $37.14 $37.71 $31.63 736,733
2017-07-07 $37.79 $38.20 $37.34 $37.84 $31.74 1,313,217
2017-07-06 $38.48 $38.66 $37.58 $37.75 $31.66 1,280,666
2017-07-05 $38.98 $39.15 $38.45 $38.61 $32.38 895,648
2017-07-03 $38.94 $39.44 $38.83 $38.95 $32.67 449,408
2017-06-30 $39.03 $39.13 $38.69 $38.90 $32.63 853,828
2017-06-29 $40.14 $40.15 $38.31 $39.03 $32.73 1,219,163
2017-06-28 $39.19 $40.26 $39.01 $40.12 $33.65 1,384,298
2017-06-27 $38.75 $39.53 $38.75 $39.17 $32.85 665,753
2017-06-26 $38.56 $38.84 $38.41 $38.76 $32.51 708,795
2017-06-23 $38.51 $38.90 $38.20 $38.50 $32.29 1,131,828
2017-06-22 $38.30 $38.84 $38.02 $38.60 $32.35 714,127
2017-06-21 $38.37 $38.90 $38.03 $38.66 $32.40 915,321
2017-06-20 $39.22 $39.22 $38.36 $38.43 $32.21 516,115
2017-06-19 $39.64 $39.64 $38.79 $39.31 $32.95 511,150
2017-06-16 $38.59 $39.43 $38.33 $39.42 $33.04 1,064,588
2017-06-15 $38.92 $39.35 $38.68 $38.88 $32.58 414,003
2017-06-14 $39.49 $39.49 $38.76 $39.21 $32.86 519,492
2017-06-13 $40.04 $40.10 $39.19 $39.54 $33.14 610,844
2017-06-12 $39.62 $40.15 $39.33 $39.90 $33.44 983,933
2017-06-09 $39.70 $39.90 $39.28 $39.49 $33.10 699,657
2017-06-08 $39.95 $40.33 $39.43 $39.53 $33.13 1,109,033
2017-06-07 $38.39 $39.74 $38.28 $39.62 $33.21 1,291,752
2017-06-06 $38.59 $38.91 $38.11 $38.41 $32.19 523,457
2017-06-05 $39.24 $39.24 $38.35 $38.91 $32.61 841,455
2017-06-02 $38.02 $39.49 $37.55 $39.15 $32.81 1,403,742
2017-06-01 $36.58 $38.12 $36.29 $38.11 $31.94 1,573,403
2017-05-31 $36.21 $36.56 $35.71 $36.52 $30.61 657,533
2017-05-30 $35.78 $36.28 $35.71 $36.11 $30.26 767,163
2017-05-26 $35.64 $35.93 $35.31 $35.93 $30.11 729,547
2017-05-25 $35.23 $35.77 $35.07 $35.55 $29.79 725,230
2017-05-24 $34.41 $34.99 $34.03 $34.86 $29.22 489,233
2017-05-23 $34.86 $35.07 $34.36 $34.37 $28.81 461,402
2017-05-22 $34.66 $34.96 $34.44 $34.81 $29.17 441,062
2017-05-19 $35.13 $35.22 $34.58 $34.58 $28.98 490,535
2017-05-18 $35.07 $35.32 $34.66 $34.95 $29.29 1,090,372
2017-05-17 $34.44 $35.35 $34.44 $35.06 $29.38 851,907
2017-05-16 $34.77 $35.17 $34.30 $35.03 $29.36 701,154
2017-05-15 $35.00 $35.36 $34.71 $34.85 $29.21 4,401
2017-05-12 $35.00 $35.24 $34.68 $35.00 $29.33 5,949
2017-05-11 $35.94 $36.13 $35.16 $35.18 $29.48 1,136,014
2017-05-10 $36.18 $36.41 $35.73 $36.25 $30.38 721,556
2017-05-09 $36.11 $36.46 $35.96 $36.19 $30.33 504,158
2017-05-08 $36.52 $36.84 $36.00 $36.10 $30.26 624,724
2017-05-05 $36.48 $36.52 $36.04 $36.39 $30.50 880,239
2017-05-04 $37.37 $37.46 $36.32 $36.38 $30.49 1,104,370
2017-05-03 $37.06 $37.67 $36.87 $37.31 $31.27 863,681
2017-05-02 $36.46 $37.54 $36.13 $37.15 $31.14 1,739,100
2017-05-01 $36.40 $37.27 $36.11 $36.74 $30.79 1,953,763
2017-04-28 $34.00 $36.08 $33.86 $35.94 $30.12 41,914
2017-04-27 $31.97 $32.18 $31.55 $32.11 $26.91 959,393
2017-04-26 $31.61 $32.27 $31.58 $32.02 $26.84 705,224
2017-04-25 $31.58 $31.68 $31.18 $31.51 $26.41 498,457
2017-04-24 $31.19 $31.58 $31.00 $31.41 $26.32 594,483
2017-04-21 $30.78 $30.91 $30.13 $30.71 $25.74 751,402
2017-04-20 $30.48 $31.26 $30.48 $30.99 $25.97 647,924
2017-04-19 $30.24 $30.48 $30.00 $30.21 $25.32 684,529
2017-04-18 $30.39 $30.84 $29.97 $30.16 $25.28 591,329
2017-04-17 $30.55 $30.59 $30.14 $30.37 $25.45 481,633
2017-04-13 $30.70 $30.95 $30.34 $30.41 $25.49 518,365
2017-04-12 $30.88 $31.08 $30.69 $30.76 $25.78 592,123
2017-04-11 $30.53 $31.13 $30.46 $30.89 $25.89 575,953
2017-04-10 $30.77 $31.07 $30.17 $30.53 $25.59 764,468
2017-04-07 $30.03 $30.55 $29.70 $30.39 $25.47 945,054
2017-04-06 $29.79 $30.24 $29.73 $30.03 $25.17 626,219
2017-04-05 $29.58 $30.05 $29.49 $29.56 $24.77 705,508
2017-04-04 $29.25 $29.56 $29.05 $29.48 $24.71 798,580
2017-04-03 $29.75 $29.75 $29.15 $29.25 $24.51 559,968
2017-03-31 $29.82 $30.00 $29.67 $29.74 $24.92 588,059
2017-03-30 $29.19 $29.90 $29.19 $29.85 $25.02 547,966
2017-03-29 $28.99 $29.32 $28.97 $29.30 $24.56 488,210
2017-03-28 $28.72 $29.15 $28.56 $29.04 $24.34 543,414
2017-03-27 $28.12 $28.88 $28.12 $28.82 $24.15 479,685
2017-03-24 $28.62 $28.86 $28.62 $28.71 $24.06 405,959
2017-03-23 $28.58 $28.97 $28.52 $28.69 $24.04 695,746
2017-03-22 $28.23 $28.65 $28.12 $28.63 $23.99 1,125,443
2017-03-21 $29.44 $29.44 $28.28 $28.30 $23.72 998,445
2017-03-20 $30.05 $30.05 $29.26 $29.34 $24.59 676,101
2017-03-17 $30.05 $30.44 $29.79 $30.07 $25.20 1,143,763
2017-03-16 $29.55 $30.39 $29.39 $30.05 $25.18 1,145,429
2017-03-15 $28.91 $29.72 $28.81 $29.48 $24.71 1,163,921
2017-03-14 $28.40 $28.95 $28.15 $28.84 $24.17 817,610
2017-03-13 $28.07 $28.41 $27.83 $28.40 $23.80 933,779
2017-03-10 $27.44 $28.27 $27.44 $28.01 $23.45 789,425
2017-03-09 $27.53 $27.88 $27.42 $27.44 $22.97 569,840
2017-03-08 $27.27 $27.86 $27.15 $27.67 $23.17 795,712
2017-03-07 $27.40 $27.59 $27.09 $27.19 $22.77 582,328
2017-03-06 $27.83 $27.83 $27.32 $27.39 $22.93 819,953
2017-03-03 $28.06 $28.47 $27.76 $27.96 $23.41 592,634
2017-03-02 $27.72 $28.39 $27.72 $28.21 $23.62 567,493
2017-03-01 $27.50 $28.34 $27.46 $27.74 $23.23 1,247,093
2017-02-28 $27.16 $27.34 $26.71 $27.28 $22.84 1,043,252
2017-02-27 $27.10 $27.42 $26.99 $27.34 $22.89 634,564
2017-02-24 $26.91 $27.59 $26.56 $27.18 $22.76 638,198
2017-02-23 $27.18 $27.22 $26.77 $26.92 $22.54 782,542
2017-02-22 $26.95 $27.23 $26.61 $27.06 $22.66 855,568
2017-02-21 $27.18 $27.36 $26.44 $26.99 $22.60 1,890,046
2017-02-17 $30.55 $31.49 $26.12 $26.93 $22.55 53,106
2017-02-16 $29.41 $29.77 $29.25 $29.52 $24.72 1,052,660
2017-02-15 $29.26 $29.72 $29.12 $29.46 $24.67 1,206,866
2017-02-14 $29.21 $29.80 $29.21 $29.41 $24.62 877,840
2017-02-13 $30.13 $30.48 $29.46 $29.51 $24.71 688,176
2017-02-10 $30.21 $30.34 $29.68 $30.05 $25.16 574,710
2017-02-09 $29.77 $30.41 $29.76 $29.97 $25.09 762,787
2017-02-08 $29.72 $29.88 $29.30 $29.70 $24.87 967,046
2017-02-07 $29.94 $30.30 $29.41 $29.70 $24.87 486,653
2017-02-06 $29.91 $30.11 $29.49 $29.79 $24.94 1,061,423
2017-02-03 $30.81 $30.95 $29.80 $29.93 $25.06 1,118,019
2017-02-02 $30.80 $31.22 $30.50 $30.66 $25.67 840,714
2017-02-01 $31.06 $31.54 $30.69 $30.80 $25.79 573,088
2017-01-31 $30.38 $30.97 $30.26 $30.94 $25.91 229,915
2017-01-30 $30.64 $30.82 $30.37 $30.67 $25.68 163,142
2017-01-27 $31.00 $31.00 $30.31 $30.54 $25.57 719,391
2017-01-26 $31.35 $31.57 $30.93 $30.95 $25.91 537,881
2017-01-25 $31.84 $32.22 $31.42 $31.54 $26.41 532,805
2017-01-24 $30.75 $31.56 $30.75 $31.50 $26.37 709,004
2017-01-23 $30.15 $30.72 $29.85 $30.65 $25.66 561,674
2017-01-20 $29.67 $30.62 $29.67 $30.31 $25.38 1,440,556
2017-01-19 $30.01 $30.68 $28.90 $29.19 $24.44 2,863,148
2017-01-18 $32.03 $32.51 $31.66 $32.31 $27.05 556,778
2017-01-17 $32.00 $32.63 $31.90 $32.02 $26.81 626,209
2017-01-13 $32.61 $32.61 $31.89 $32.05 $26.83 644,811
2017-01-12 $32.73 $32.73 $32.02 $32.41 $27.14 791,903
2017-01-11 $32.45 $32.64 $31.63 $32.50 $27.21 1,494,178
2017-01-10 $31.56 $32.88 $31.49 $32.44 $27.16 1,160,720
2017-01-09 $30.80 $31.48 $30.57 $31.25 $26.17 781,205
2017-01-06 $31.48 $31.49 $30.84 $30.86 $25.84 812,937
2017-01-05 $32.11 $32.11 $30.80 $31.31 $26.22 593,052
2017-01-04 $32.19 $32.73 $32.10 $32.57 $27.27 685,015
2017-01-03 $32.40 $32.50 $31.41 $31.90 $26.71 896,627
2016-12-30 $32.07 $32.29 $31.52 $31.99 $26.78 512,846
2016-12-29 $32.05 $32.51 $31.76 $32.05 $26.83 396,610
2016-12-28 $32.26 $32.42 $31.62 $32.00 $26.79 540,861
2016-12-27 $32.22 $32.70 $32.03 $32.28 $27.03 420,087
2016-12-23 $31.96 $32.33 $31.74 $32.22 $26.98 496,303
2016-12-22 $33.73 $33.73 $31.96 $32.13 $26.90 1,066,963
2016-12-21 $34.07 $34.18 $33.61 $33.82 $28.32 392,199
2016-12-20 $33.49 $34.02 $33.17 $33.97 $28.44 1,010,197
2016-12-19 $32.92 $33.52 $32.92 $33.27 $27.86 797,126
2016-12-16 $33.12 $33.44 $32.42 $32.78 $27.45 2,874,116
2016-12-15 $33.57 $34.22 $33.11 $33.32 $27.90 926,492
2016-12-14 $33.44 $33.61 $32.98 $33.40 $27.97 857,471
2016-12-13 $32.80 $33.63 $32.64 $33.37 $27.94 1,229,635
2016-12-12 $32.03 $32.91 $31.73 $32.85 $27.50 960,306
2016-12-09 $32.70 $32.77 $32.14 $32.48 $27.19 1,203,231
2016-12-08 $32.17 $32.85 $31.71 $32.54 $27.25 1,720,031
2016-12-07 $30.31 $32.00 $30.27 $31.93 $26.71 1,182,328
2016-12-06 $29.71 $30.29 $29.49 $30.26 $25.31 801,187
2016-12-05 $29.71 $29.88 $29.41 $29.86 $24.98 528,054
2016-12-02 $29.44 $29.55 $29.19 $29.40 $24.60 582,948
2016-12-01 $29.08 $29.56 $29.02 $29.37 $24.57 635,021
2016-11-30 $29.51 $29.62 $29.05 $29.12 $24.36 552,992
2016-11-29 $28.89 $29.51 $28.87 $29.51 $24.69 829,217
2016-11-28 $29.51 $29.51 $28.77 $28.88 $24.16 1,054,541
2016-11-25 $29.87 $29.87 $29.55 $29.59 $24.75 312,168
2016-11-23 $29.50 $29.98 $29.48 $29.73 $24.87 607,042
2016-11-22 $29.50 $29.65 $29.27 $29.64 $24.80 974,581
2016-11-21 $29.10 $29.36 $28.96 $29.34 $24.55 743,683
2016-11-18 $28.74 $29.10 $28.28 $29.01 $24.27 1,090,744
2016-11-17 $28.77 $29.00 $28.61 $28.64 $23.96 811,650
2016-11-16 $27.94 $28.76 $27.84 $28.63 $23.95 885,887
2016-11-15 $27.95 $28.40 $27.66 $28.04 $23.46 702,081
2016-11-14 $27.60 $28.40 $27.53 $27.97 $23.40 923,639
2016-11-11 $26.78 $27.59 $26.57 $27.47 $22.98 1,164,036
2016-11-10 $26.50 $27.31 $26.31 $26.75 $22.38 1,017,260
2016-11-09 $25.22 $26.37 $25.22 $26.30 $22.00 863,162
2016-11-08 $25.92 $26.10 $25.60 $25.71 $21.51 409,552
2016-11-07 $25.78 $26.04 $25.71 $26.01 $21.76 654,161
2016-11-04 $24.98 $25.78 $24.90 $25.26 $21.13 598,974
2016-11-03 $24.81 $25.26 $24.69 $24.84 $20.78 610,634
2016-11-02 $25.15 $25.57 $24.77 $24.81 $20.76 857,223
2016-11-01 $24.82 $25.20 $24.64 $25.17 $21.06 897,522
2016-10-31 $24.48 $25.09 $24.43 $24.71 $20.67 1,175,158
2016-10-28 $23.28 $24.90 $22.96 $24.33 $20.35 1,906,509
2016-10-27 $22.71 $22.86 $22.37 $22.63 $18.93 767,151
2016-10-26 $22.93 $23.31 $22.77 $22.95 $19.20 577,050
2016-10-25 $23.42 $23.46 $23.01 $23.10 $19.32 489,366
2016-10-24 $23.60 $23.71 $23.43 $23.52 $19.68 369,582
2016-10-21 $23.06 $23.36 $22.94 $23.23 $19.43 309,735
2016-10-20 $23.45 $23.67 $23.16 $23.22 $19.43 449,939
2016-10-19 $23.53 $23.80 $23.37 $23.56 $19.71 681,194
2016-10-18 $22.96 $23.62 $22.92 $23.42 $19.59 764,390
2016-10-17 $22.77 $23.09 $22.66 $22.82 $19.09 433,935
2016-10-14 $22.85 $22.93 $22.69 $22.76 $19.04 517,309
2016-10-13 $22.98 $23.17 $22.60 $22.77 $19.05 969,549
2016-10-12 $22.85 $22.99 $22.60 $22.68 $18.97 847,295
2016-10-11 $24.04 $24.55 $22.60 $22.81 $19.08 1,996,973
2016-10-10 $25.32 $25.80 $25.32 $25.62 $21.43 406,595
2016-10-07 $25.35 $25.38 $24.94 $25.13 $21.02 219,233
2016-10-06 $25.15 $25.27 $24.80 $25.25 $21.12 250,874
2016-10-05 $25.12 $25.51 $24.97 $25.17 $21.06 317,279
2016-10-04 $24.92 $25.65 $24.91 $24.97 $20.89 473,074
2016-10-03 $25.39 $25.49 $24.88 $24.95 $20.87 515,721
2016-09-30 $24.84 $25.68 $24.77 $25.42 $21.27 876,801
2016-09-29 $24.91 $25.18 $24.66 $24.69 $20.66 846,727
2016-09-28 $25.17 $25.32 $24.76 $24.99 $20.91 605,626
2016-09-27 $24.90 $25.36 $24.88 $25.14 $21.03 294,022
2016-09-26 $25.53 $25.53 $24.98 $24.99 $20.91 580,266
2016-09-23 $25.43 $25.90 $25.37 $25.66 $21.47 537,308
2016-09-22 $25.20 $25.65 $25.19 $25.59 $21.41 888,796
2016-09-21 $25.22 $25.31 $24.89 $25.09 $20.99 781,125
2016-09-20 $25.08 $25.39 $24.92 $25.01 $20.92 536,316
2016-09-19 $25.06 $25.47 $24.85 $25.01 $20.92 805,195
2016-09-16 $24.95 $25.08 $24.73 $24.92 $20.85 1,208,951
2016-09-15 $24.60 $25.02 $24.42 $25.01 $20.92 446,591
2016-09-14 $25.06 $25.18 $24.65 $24.71 $20.67 464,252
2016-09-13 $25.00 $25.39 $24.97 $24.99 $20.91 933,371
2016-09-12 $24.40 $25.43 $24.40 $25.25 $21.12 888,341
2016-09-09 $25.20 $25.48 $24.72 $24.73 $20.69 626,507
2016-09-08 $24.90 $25.63 $24.77 $25.41 $21.26 816,109
2016-09-07 $24.19 $25.00 $24.12 $24.92 $20.85 495,975
2016-09-06 $24.78 $24.84 $24.12 $24.17 $20.22 520,806
2016-09-02 $24.59 $24.98 $24.30 $24.78 $20.73 429,881
2016-09-01 $24.32 $24.50 $23.77 $24.47 $20.47 510,707
2016-08-31 $24.90 $24.96 $24.35 $24.36 $20.38 593,081
2016-08-30 $25.09 $25.13 $24.78 $24.86 $20.78 307,223
2016-08-29 $24.80 $25.20 $24.77 $25.20 $21.06 478,115
2016-08-26 $25.05 $25.24 $24.64 $24.73 $20.67 484,126
2016-08-25 $25.27 $25.53 $25.06 $25.07 $20.95 441,561
2016-08-24 $25.53 $25.67 $25.24 $25.30 $21.14 542,110
2016-08-23 $25.41 $25.50 $25.26 $25.27 $21.12 480,483
2016-08-22 $25.21 $25.42 $24.98 $25.26 $21.11 394,226
2016-08-19 $25.17 $25.37 $25.00 $25.22 $21.08 742,040
2016-08-18 $24.82 $25.22 $24.74 $25.21 $21.07 354,851
2016-08-17 $24.92 $25.08 $24.49 $24.85 $20.77 545,628
2016-08-16 $25.03 $25.09 $24.53 $24.93 $20.83 599,127
2016-08-15 $24.87 $25.18 $24.81 $25.05 $20.93 277,337
2016-08-12 $24.86 $25.03 $24.69 $24.78 $20.71 352,933
2016-08-11 $25.14 $25.42 $24.66 $24.91 $20.82 584,446
2016-08-10 $24.68 $24.85 $24.46 $24.55 $20.52 499,759
2016-08-09 $24.67 $24.71 $24.39 $24.58 $20.54 504,237
2016-08-08 $24.75 $24.93 $24.44 $24.57 $20.53 378,159
2016-08-05 $24.17 $24.81 $24.15 $24.66 $20.61 585,755
2016-08-04 $23.87 $24.14 $23.68 $23.96 $20.02 445,146
2016-08-03 $23.60 $23.99 $23.29 $23.82 $19.91 641,832
2016-08-02 $24.08 $24.17 $23.55 $23.70 $19.81 795,123
2016-08-01 $23.82 $24.46 $23.22 $24.10 $20.14 1,388,027
2016-07-29 $21.87 $24.32 $21.50 $23.95 $20.02 2,508,563
2016-07-28 $22.52 $22.52 $21.52 $21.95 $18.34 1,823,737
2016-07-27 $23.27 $23.53 $22.90 $22.90 $19.14 562,403
2016-07-26 $23.13 $23.54 $23.10 $23.25 $19.43 462,097
2016-07-25 $22.65 $23.23 $22.58 $23.09 $19.30 764,111
2016-07-22 $23.01 $23.01 $22.68 $22.73 $19.00 847,268
2016-07-21 $23.01 $23.19 $22.88 $22.97 $19.20 581,617
2016-07-20 $23.20 $23.30 $23.01 $23.09 $19.30 597,922
2016-07-19 $23.42 $23.54 $23.12 $23.14 $19.34 859,347
2016-07-18 $23.47 $23.83 $23.41 $23.42 $19.57 808,924
2016-07-15 $23.75 $23.79 $23.42 $23.42 $19.57 816,774
2016-07-14 $23.84 $24.09 $23.68 $23.69 $19.80 389,983
2016-07-13 $24.03 $24.12 $23.57 $23.59 $19.71 612,403
2016-07-12 $23.88 $24.43 $23.82 $23.87 $19.95 1,357,653
2016-07-11 $23.56 $23.79 $23.44 $23.64 $19.76 601,222
2016-07-08 $23.05 $23.58 $22.77 $23.30 $19.47 716,047
2016-07-07 $22.86 $23.21 $22.55 $22.70 $18.97 787,759
2016-07-06 $22.16 $22.93 $22.04 $22.84 $19.09 3,380,890
2016-07-05 $22.38 $22.64 $21.90 $22.17 $18.53 1,308,546
2016-07-01 $21.89 $22.81 $21.89 $22.38 $18.70 955,920
2016-06-30 $22.00 $22.02 $21.54 $21.89 $18.29 844,193
2016-06-29 $21.52 $22.09 $21.38 $22.04 $18.42 1,520,985
2016-06-28 $21.27 $21.52 $20.99 $21.19 $17.71 1,248,427
2016-06-27 $21.55 $21.57 $20.51 $21.10 $17.63 1,684,294
2016-06-24 $21.47 $22.10 $21.38 $21.73 $18.16 8,045,820
2016-06-23 $22.31 $22.57 $22.13 $22.48 $18.79 1,021,607
2016-06-22 $22.25 $22.30 $21.82 $21.98 $18.37 929,555
2016-06-21 $22.90 $22.90 $22.10 $22.24 $18.59 753,824
2016-06-20 $22.97 $23.29 $22.81 $22.82 $19.07 713,971
2016-06-17 $22.40 $23.05 $22.34 $22.71 $18.98 928,879
2016-06-16 $22.49 $22.56 $22.13 $22.51 $18.81 758,588
2016-06-15 $22.52 $23.03 $22.48 $22.54 $18.84 665,106
2016-06-14 $22.85 $22.98 $22.33 $22.53 $18.83 867,370
2016-06-13 $23.62 $23.62 $22.92 $23.00 $19.22 1,092,620
2016-06-10 $24.41 $24.41 $23.67 $23.70 $19.81 677,419
2016-06-09 $25.44 $25.60 $24.66 $24.69 $20.63 666,769
2016-06-08 $25.01 $25.79 $24.97 $25.70 $21.48 616,345
2016-06-07 $24.71 $25.17 $24.45 $24.93 $20.83 839,457
2016-06-06 $25.05 $25.22 $24.74 $24.79 $20.72 691,185
2016-06-03 $24.98 $25.24 $24.32 $25.06 $20.94 725,621
2016-06-02 $25.01 $25.14 $24.51 $24.96 $20.86 568,909
2016-06-01 $24.95 $25.18 $24.81 $25.10 $20.98 627,640
2016-05-31 $25.02 $25.38 $24.94 $25.10 $20.96 732,635
2016-05-27 $24.53 $25.07 $24.53 $25.02 $20.89 692,366
2016-05-26 $24.70 $24.94 $24.44 $24.57 $20.51 659,073
2016-05-25 $24.26 $24.67 $24.21 $24.47 $20.43 818,712
2016-05-24 $24.21 $24.39 $24.12 $24.17 $20.18 635,820
2016-05-23 $23.66 $24.12 $23.66 $23.78 $19.85 739,473
2016-05-20 $23.78 $23.88 $23.47 $23.67 $19.76 1,419,989
2016-05-19 $23.23 $24.02 $23.13 $23.78 $19.85 567,709
2016-05-18 $23.64 $23.91 $23.34 $23.41 $19.54 574,987
2016-05-17 $24.12 $24.38 $23.72 $23.81 $19.88 507,555
2016-05-16 $24.12 $24.38 $23.90 $24.14 $20.15 500,826
2016-05-13 $24.53 $24.76 $24.04 $24.10 $20.12 383,838
2016-05-12 $24.78 $24.85 $24.53 $24.76 $20.67 485,910
2016-05-11 $25.40 $25.46 $24.51 $24.61 $20.55 595,707
2016-05-10 $25.66 $25.75 $25.40 $25.59 $21.36 321,700
2016-05-09 $25.54 $25.86 $25.39 $25.59 $21.36 453,343
2016-05-06 $25.32 $25.60 $24.99 $25.54 $21.32 411,619
2016-05-05 $25.78 $25.98 $25.19 $25.36 $21.17 573,439
2016-05-04 $25.98 $26.33 $25.53 $25.65 $21.41 638,931
2016-05-03 $26.49 $26.55 $25.78 $26.11 $21.80 764,167
2016-05-02 $26.33 $26.96 $26.06 $26.49 $22.12 1,221,910
2016-04-29 $25.25 $26.56 $24.52 $26.21 $21.88 1,768,863
2016-04-28 $26.22 $26.39 $25.39 $25.50 $21.29 985,336
2016-04-27 $26.81 $26.99 $26.51 $26.68 $22.27 868,729
2016-04-26 $26.22 $26.88 $25.90 $26.68 $22.27 1,084,808
2016-04-25 $26.44 $26.44 $25.89 $25.99 $21.70 462,366
2016-04-22 $26.15 $26.89 $26.12 $26.54 $22.16 1,183,543
2016-04-21 $26.64 $26.73 $26.17 $26.20 $21.87 381,630
2016-04-20 $26.62 $26.75 $26.17 $26.54 $22.16 633,100
2016-04-19 $27.13 $27.13 $26.56 $26.64 $22.24 426,576
2016-04-18 $27.03 $27.16 $26.82 $26.94 $22.49 109,407
2016-04-15 $26.91 $27.18 $26.79 $27.07 $22.60 256,965
2016-04-14 $27.43 $27.58 $26.95 $26.98 $22.53 535,739
2016-04-13 $26.95 $27.72 $26.90 $27.47 $22.93 1,433,997
2016-04-12 $26.08 $26.53 $25.97 $26.13 $21.82 698,249
2016-04-11 $26.38 $26.79 $25.93 $26.08 $21.77 606,599
2016-04-08 $26.07 $26.45 $25.83 $26.34 $21.99 687,050
2016-04-07 $25.83 $26.30 $25.76 $25.82 $21.56 1,030,325
2016-04-06 $25.46 $26.22 $25.46 $25.94 $21.66 848,584
2016-04-05 $26.09 $26.09 $25.34 $25.38 $21.19 1,115,752
2016-04-04 $25.29 $26.05 $25.03 $26.00 $21.71 1,161,421
2016-04-01 $24.88 $25.38 $24.63 $25.35 $21.16 519,407
2016-03-31 $25.02 $25.25 $24.80 $25.10 $20.96 456,349
2016-03-30 $24.51 $25.23 $24.51 $25.05 $20.91 642,025
2016-03-29 $24.50 $24.50 $23.85 $24.35 $20.33 567,319
2016-03-28 $23.90 $24.63 $23.83 $24.42 $20.39 446,960
2016-03-24 $23.76 $23.88 $23.37 $23.87 $19.93 300,100
2016-03-23 $24.28 $24.37 $23.86 $24.01 $20.05 394,548
2016-03-22 $24.46 $24.62 $24.20 $24.34 $20.32 401,595
2016-03-21 $24.29 $24.80 $24.09 $24.62 $20.55 520,214
2016-03-18 $23.83 $24.64 $23.65 $24.32 $20.30 1,683,609
2016-03-17 $23.73 $23.91 $23.33 $23.84 $19.90 569,393
2016-03-16 $23.22 $23.74 $23.15 $23.74 $19.82 339,925
2016-03-15 $23.67 $23.90 $23.02 $23.37 $19.51 419,663
2016-03-14 $24.31 $24.44 $23.49 $23.78 $19.85 570,064
2016-03-11 $23.78 $24.46 $23.40 $24.44 $20.40 532,918
2016-03-10 $24.14 $24.28 $23.28 $23.53 $19.62 392,039
2016-03-09 $23.96 $24.49 $23.66 $24.07 $20.08 655,133
2016-03-08 $24.55 $24.55 $23.23 $23.76 $19.82 960,282
2016-03-07 $23.39 $24.67 $23.36 $24.66 $20.57 704,230
2016-03-04 $23.34 $24.22 $23.29 $23.47 $19.57 759,184
2016-03-03 $22.93 $23.51 $22.79 $23.46 $19.57 535,018
2016-03-02 $23.35 $23.40 $22.69 $22.98 $19.17 754,805
2016-03-01 $23.13 $23.73 $22.89 $23.38 $19.50 700,298
2016-02-29 $22.67 $23.51 $22.55 $22.99 $19.17 1,048,129
2016-02-26 $22.89 $22.99 $22.46 $22.64 $18.88 517,690
2016-02-25 $22.18 $22.82 $21.95 $22.81 $19.02 608,928
2016-02-24 $21.79 $22.27 $21.50 $22.18 $18.50 884,304
2016-02-23 $22.03 $22.18 $21.65 $21.95 $18.31 1,171,068
2016-02-22 $22.26 $22.59 $21.84 $22.05 $18.39 1,103,144
2016-02-19 $21.62 $22.09 $21.39 $22.03 $18.37 1,325,396
2016-02-18 $23.04 $23.64 $20.26 $21.96 $18.32 3,607,436
2016-02-17 $22.76 $23.94 $22.69 $23.44 $19.55 1,820,206
2016-02-16 $22.42 $22.72 $21.80 $22.50 $18.77 1,268,032
2016-02-12 $21.76 $22.27 $21.62 $22.08 $18.42 587,731
2016-02-11 $21.30 $21.81 $20.66 $21.67 $18.07 1,032,433
2016-02-10 $21.12 $22.23 $21.08 $21.71 $18.11 997,293
2016-02-09 $21.02 $21.47 $20.64 $20.96 $17.48 789,184
2016-02-08 $20.87 $21.42 $20.39 $21.34 $17.80 799,007
2016-02-05 $21.42 $21.70 $20.92 $21.06 $17.56 1,211,303
2016-02-04 $21.46 $22.01 $21.36 $21.46 $17.90 1,260,325
2016-02-03 $21.50 $21.82 $20.87 $21.49 $17.92 1,074,248
2016-02-02 $21.93 $22.26 $20.88 $21.20 $17.68 1,912,638
2016-02-01 $22.83 $23.00 $22.35 $22.65 $18.89 1,720,894
2016-01-29 $22.25 $23.12 $22.04 $22.88 $19.08 985,030
2016-01-28 $23.03 $23.27 $21.84 $22.06 $18.40 1,185,182
2016-01-27 $22.97 $23.38 $22.60 $22.83 $19.04 670,243
2016-01-26 $21.99 $23.08 $21.93 $23.01 $19.19 880,173
2016-01-25 $23.12 $23.24 $21.90 $21.96 $18.32 988,164
2016-01-22 $23.06 $23.71 $22.91 $23.20 $19.35 1,064,087
2016-01-21 $22.71 $23.74 $22.56 $22.83 $19.04 1,154,315
2016-01-20 $22.23 $22.71 $21.35 $22.58 $18.83 1,188,007
2016-01-19 $23.28 $23.70 $21.65 $22.47 $18.74 1,689,682
2016-01-15 $20.52 $22.52 $20.50 $22.39 $18.67 1,595,566
2016-01-14 $20.72 $21.34 $20.49 $21.02 $17.53 759,146
2016-01-13 $22.73 $22.78 $20.52 $20.74 $17.30 1,189,813
2016-01-12 $20.81 $23.19 $20.81 $22.70 $18.93 2,031,636
2016-01-11 $20.40 $20.69 $20.34 $20.55 $17.14 770,190
2016-01-08 $20.73 $20.91 $20.24 $20.33 $16.96 1,247,531
2016-01-07 $20.99 $21.47 $20.57 $20.67 $17.24 1,051,518
2016-01-06 $22.70 $22.80 $21.23 $21.37 $17.82 2,201,576
2016-01-05 $22.73 $23.30 $22.69 $23.12 $19.28 1,221,347
2016-01-04 $22.11 $22.77 $21.95 $22.68 $18.92 823,723
2015-12-31 $22.50 $22.63 $22.16 $22.39 $18.67 647,495
2015-12-30 $22.81 $23.04 $22.55 $22.55 $18.81 442,549
2015-12-29 $22.65 $23.04 $22.65 $22.90 $19.10 670,812
2015-12-28 $22.82 $22.95 $22.32 $22.56 $18.82 525,384
2015-12-24 $22.92 $23.10 $22.81 $22.93 $19.12 225,816
2015-12-23 $22.62 $23.19 $22.34 $22.94 $19.13 654,732
2015-12-22 $22.67 $22.82 $22.32 $22.58 $18.83 1,000,406
2015-12-21 $22.16 $22.86 $22.06 $22.72 $18.95 1,454,561
2015-12-18 $22.07 $22.25 $21.80 $22.08 $18.42 2,607,825
2015-12-17 $22.84 $22.98 $21.82 $22.20 $18.52 1,236,905
2015-12-16 $22.56 $22.96 $22.50 $22.85 $19.06 733,301
2015-12-15 $21.89 $22.70 $21.74 $22.45 $18.72 1,070,266
2015-12-14 $22.21 $22.29 $21.32 $21.74 $18.13 1,265,469
2015-12-11 $22.35 $22.70 $22.23 $22.26 $18.57 1,036,099
2015-12-10 $22.65 $22.95 $22.22 $22.59 $18.84 1,539,937
2015-12-09 $23.16 $23.45 $22.51 $22.57 $18.82 788,626
2015-12-08 $23.32 $23.56 $23.12 $23.17 $19.32 647,217
2015-12-07 $24.57 $24.58 $23.49 $23.58 $19.67 826,738
2015-12-04 $24.16 $24.63 $24.08 $24.58 $20.50 500,992
2015-12-03 $24.48 $24.90 $24.03 $24.15 $20.14 1,116,113
2015-12-02 $24.54 $24.73 $24.34 $24.37 $20.33 1,095,351
2015-12-01 $24.42 $24.75 $24.27 $24.50 $20.43 1,041,963
2015-11-30 $24.59 $24.59 $24.18 $24.27 $20.24 795,750
2015-11-27 $24.75 $24.89 $24.51 $24.68 $20.58 395,640
2015-11-25 $24.56 $24.96 $24.37 $24.84 $20.70 575,587
2015-11-24 $23.60 $24.78 $23.34 $24.62 $20.51 879,807
2015-11-23 $23.77 $24.05 $23.56 $23.84 $19.86 564,513
2015-11-20 $23.76 $23.83 $23.41 $23.70 $19.75 452,652
2015-11-19 $23.67 $23.74 $23.42 $23.55 $19.62 451,545
2015-11-18 $23.35 $23.84 $23.13 $23.76 $19.80 697,773
2015-11-17 $24.31 $24.53 $23.45 $23.59 $19.65 997,522
2015-11-16 $23.95 $24.21 $23.60 $24.10 $20.08 995,808
2015-11-13 $24.02 $24.36 $23.68 $23.97 $19.97 710,639
2015-11-12 $24.46 $24.64 $24.08 $24.36 $20.30 844,288
2015-11-11 $25.07 $25.10 $24.44 $24.83 $20.69 1,110,541
2015-11-10 $24.80 $25.18 $24.68 $25.10 $20.91 1,779,862
2015-11-09 $25.04 $25.15 $24.66 $24.84 $20.70 883,427
2015-11-06 $25.48 $25.52 $24.65 $25.14 $20.95 1,399,060
2015-11-05 $26.00 $26.16 $25.52 $25.63 $21.35 942,955
2015-11-04 $26.03 $26.19 $25.85 $26.07 $21.72 1,455,232
2015-11-03 $25.30 $26.24 $25.24 $26.07 $21.72 3,213,426
2015-11-02 $24.80 $25.67 $23.94 $25.39 $21.15 3,754,629
2015-10-30 $25.33 $26.42 $23.74 $24.67 $20.55 10,818,129
2015-10-29 $34.45 $34.88 $33.09 $33.55 $27.95 1,652,887
2015-10-28 $34.38 $35.50 $34.37 $35.01 $29.17 1,077,067
2015-10-27 $36.05 $36.27 $33.63 $34.17 $28.47 3,080,268
2015-10-26 $36.93 $37.63 $36.86 $37.39 $31.15 486,738
2015-10-23 $38.33 $38.47 $36.63 $36.89 $30.74 963,866
2015-10-22 $38.19 $38.34 $37.60 $37.88 $31.56 506,722
2015-10-21 $38.65 $38.85 $37.93 $37.99 $31.65 281,190
2015-10-20 $38.53 $38.75 $38.26 $38.49 $32.07 335,716
2015-10-19 $38.45 $38.77 $38.18 $38.43 $32.02 411,371
2015-10-16 $38.00 $38.62 $37.76 $38.48 $32.06 539,006
2015-10-15 $38.12 $38.22 $37.48 $38.00 $31.66 740,490
2015-10-14 $39.45 $39.54 $37.84 $38.02 $31.68 606,718
2015-10-13 $40.24 $40.37 $39.41 $39.43 $32.85 512,708
2015-10-12 $40.37 $40.75 $40.02 $40.46 $33.71 336,819
2015-10-09 $40.15 $40.80 $39.96 $40.33 $33.60 706,185
2015-10-08 $38.92 $40.44 $38.81 $40.04 $33.36 1,029,947
2015-10-07 $38.33 $39.08 $38.12 $38.75 $32.29 1,085,195
2015-10-06 $37.52 $38.22 $37.42 $38.09 $31.74 610,750
2015-10-05 $36.94 $37.70 $36.77 $37.62 $31.34 567,107
2015-10-02 $35.95 $36.62 $35.46 $36.62 $30.51 1,109,730
2015-10-01 $36.25 $36.62 $35.98 $36.32 $30.26 704,523
2015-09-30 $35.89 $36.26 $35.54 $36.11 $30.09 784,865
2015-09-29 $35.91 $36.00 $35.05 $35.46 $29.54 903,204
2015-09-28 $37.27 $37.50 $35.71 $35.93 $29.94 645,343
2015-09-25 $37.70 $37.84 $37.26 $37.43 $31.19 679,801
2015-09-24 $37.38 $37.54 $36.37 $37.34 $31.11 909,499
2015-09-23 $37.91 $37.91 $37.30 $37.58 $31.31 751,650
2015-09-22 $37.51 $38.10 $37.29 $37.72 $31.43 1,051,528
2015-09-21 $39.02 $39.16 $37.96 $38.12 $31.76 827,626
2015-09-18 $38.68 $39.12 $38.47 $38.78 $32.31 1,444,120
2015-09-17 $39.14 $39.97 $38.87 $39.15 $32.62 758,692
2015-09-16 $38.85 $39.32 $38.57 $38.96 $32.46 733,638
2015-09-15 $38.81 $39.12 $38.41 $38.85 $32.37 825,255
2015-09-14 $38.27 $38.80 $38.04 $38.75 $32.29 471,122
2015-09-11 $38.07 $38.40 $37.95 $38.27 $31.89 1,075,757
2015-09-10 $39.29 $39.29 $38.03 $38.13 $31.77 804,821
2015-09-09 $40.04 $40.06 $39.03 $39.18 $32.64 612,376
2015-09-08 $38.48 $39.66 $38.21 $39.54 $32.94 1,013,165
2015-09-04 $37.01 $38.29 $37.01 $38.02 $31.68 844,918
2015-09-03 $37.41 $37.79 $37.07 $37.23 $31.02 643,719
2015-09-02 $37.01 $37.90 $36.91 $37.16 $30.96 1,161,144
2015-09-01 $37.10 $37.43 $36.58 $36.71 $30.59 441,102
2015-08-31 $37.65 $38.02 $37.38 $37.65 $31.35 609,045
2015-08-28 $37.45 $38.01 $37.20 $37.88 $31.54 395,846
2015-08-27 $37.53 $37.87 $36.74 $37.37 $31.12 643,787
2015-08-26 $37.09 $37.54 $36.28 $37.42 $31.16 536,424
2015-08-25 $37.48 $37.77 $36.17 $36.18 $30.13 670,529
2015-08-24 $35.75 $37.61 $34.00 $36.65 $30.52 215,728
2015-08-21 $38.02 $38.80 $37.80 $37.82 $31.49 539,236
2015-08-20 $39.05 $39.38 $38.58 $38.69 $32.22 618,581
2015-08-19 $39.22 $39.54 $38.66 $39.19 $32.63 669,017
2015-08-18 $39.29 $39.69 $38.92 $39.46 $32.86 711,011
2015-08-17 $39.37 $39.52 $38.76 $39.29 $32.72 704,248
2015-08-14 $38.53 $39.57 $38.22 $39.42 $32.82 845,600
2015-08-13 $37.16 $37.40 $36.99 $37.17 $30.95 560,368
2015-08-12 $37.00 $37.28 $35.81 $37.15 $30.93 672,641
2015-08-11 $37.55 $37.67 $37.02 $37.26 $31.03 813,705
2015-08-10 $37.03 $38.10 $36.73 $37.70 $31.39 696,193
2015-08-07 $36.52 $36.89 $36.34 $36.68 $30.54 520,226
2015-08-06 $37.53 $37.53 $36.59 $36.72 $30.58 538,769
2015-08-05 $37.50 $38.06 $37.20 $37.55 $31.27 582,708
2015-08-04 $36.89 $37.56 $36.73 $37.41 $31.15 446,734
2015-08-03 $37.03 $37.18 $36.50 $36.96 $30.78 826,005
2015-07-31 $35.99 $37.00 $35.70 $36.98 $30.79 862,755
2015-07-30 $35.06 $35.93 $35.05 $35.84 $29.84 507,034
2015-07-29 $34.88 $35.30 $34.88 $35.16 $29.28 646,106
2015-07-28 $34.16 $35.32 $33.56 $34.86 $29.03 1,175,378
2015-07-27 $34.93 $34.93 $33.75 $33.93 $28.25 1,672,140
2015-07-24 $39.05 $39.06 $34.29 $34.93 $29.09 2,853,743
2015-07-23 $37.67 $37.82 $36.81 $37.38 $31.13 1,838,246
2015-07-22 $36.73 $37.92 $36.70 $37.61 $31.32 741,886
2015-07-21 $36.66 $37.05 $36.54 $36.84 $30.68 591,753
2015-07-20 $37.05 $37.22 $36.61 $36.67 $30.53 776,882
2015-07-17 $37.42 $37.53 $36.56 $36.99 $30.80 982,598
2015-07-16 $37.35 $37.68 $37.16 $37.43 $31.17 964,582
2015-07-15 $37.26 $37.80 $36.83 $37.50 $31.22 664,269
2015-07-14 $37.39 $37.47 $37.15 $37.21 $30.98 548,859
2015-07-13 $36.83 $37.56 $36.67 $37.39 $31.13 699,881
2015-07-10 $35.91 $36.62 $35.76 $36.51 $30.40 567,883
2015-07-09 $36.00 $36.12 $35.58 $35.66 $29.69 542,496
2015-07-08 $35.68 $36.26 $35.29 $35.41 $29.48 1,276,156
2015-07-07 $35.98 $35.98 $35.21 $35.86 $29.86 499,552
2015-07-06 $35.86 $36.42 $35.63 $35.99 $29.97 480,119
2015-07-02 $36.14 $36.47 $35.88 $36.04 $30.01 411,735
2015-07-01 $36.57 $36.66 $35.81 $36.14 $30.09 751,962
2015-06-30 $36.55 $36.68 $36.07 $36.21 $30.15 860,433
2015-06-29 $36.24 $36.72 $36.06 $36.23 $30.17 711,593
2015-06-26 $36.73 $36.84 $36.43 $36.53 $30.42 776,587
2015-06-25 $36.89 $36.90 $36.38 $36.63 $30.50 628,840
2015-06-24 $36.76 $36.98 $36.47 $36.79 $30.63 714,901
2015-06-23 $36.16 $36.98 $35.91 $36.85 $30.68 936,645
2015-06-22 $35.53 $36.20 $35.38 $35.95 $29.93 594,956
2015-06-19 $35.30 $35.72 $34.99 $35.31 $29.40 1,059,052
2015-06-18 $34.80 $35.62 $34.69 $35.35 $29.43 555,114
2015-06-17 $34.88 $35.20 $34.42 $34.69 $28.89 376,479
2015-06-16 $34.30 $35.09 $34.27 $34.79 $28.97 603,108
2015-06-15 $34.33 $34.68 $33.70 $34.28 $28.54 537,876
2015-06-12 $34.53 $34.65 $34.35 $34.47 $28.70 383,799
2015-06-11 $34.38 $35.02 $34.38 $34.50 $28.73 840,338
2015-06-10 $34.39 $34.56 $34.12 $34.37 $28.62 538,135
2015-06-09 $34.57 $34.69 $33.94 $34.19 $28.47 379,755
2015-06-08 $34.05 $34.70 $34.05 $34.53 $28.75 736,204
2015-06-05 $34.66 $34.77 $33.93 $34.03 $28.34 817,529
2015-06-04 $34.84 $35.15 $34.49 $34.58 $28.79 412,637
2015-06-03 $34.52 $35.23 $34.10 $34.92 $29.08 498,118
2015-06-02 $33.97 $34.48 $33.80 $34.39 $28.64 860,684
2015-06-01 $35.16 $35.56 $33.95 $34.05 $28.33 1,028,589
2015-05-29 $35.03 $35.33 $34.86 $35.03 $29.15 675,615
2015-05-28 $35.82 $35.96 $35.04 $35.15 $29.25 722,323
2015-05-27 $35.38 $36.03 $35.08 $35.78 $29.77 558,067
2015-05-26 $35.79 $36.03 $35.30 $35.40 $29.46 344,928
2015-05-22 $35.98 $36.15 $35.56 $35.90 $29.87 345,430
2015-05-21 $35.49 $36.08 $35.39 $36.00 $29.96 571,891
2015-05-20 $36.24 $36.35 $35.53 $35.59 $29.61 462,986
2015-05-19 $36.21 $36.70 $35.72 $36.24 $30.16 838,083
2015-05-18 $35.67 $36.23 $35.34 $36.17 $30.10 383,909
2015-05-15 $34.71 $35.58 $34.61 $35.51 $29.55 435,190
2015-05-14 $35.29 $35.42 $34.66 $34.75 $28.92 541,027
2015-05-13 $35.07 $35.57 $34.95 $35.10 $29.21 388,783
2015-05-12 $35.39 $35.42 $34.66 $35.10 $29.21 511,261
2015-05-11 $35.25 $35.72 $34.85 $35.47 $29.51 697,858
2015-05-08 $34.83 $35.29 $34.58 $35.15 $29.25 736,484
2015-05-07 $34.11 $34.78 $33.92 $34.58 $28.77 688,721
2015-05-06 $34.30 $34.41 $33.61 $34.10 $28.37 680,090
2015-05-05 $34.82 $35.12 $34.24 $34.26 $28.51 707,570
2015-05-04 $34.88 $35.36 $34.55 $34.76 $28.92 678,156
2015-05-01 $34.10 $34.88 $34.10 $34.67 $28.85 557,738
2015-04-30 $34.31 $34.43 $33.76 $34.00 $28.29 920,505
2015-04-29 $34.57 $34.89 $33.92 $34.40 $28.62 1,178,182
2015-04-28 $33.74 $36.07 $33.69 $34.71 $28.88 2,789,508
2015-04-27 $33.01 $34.62 $32.99 $33.64 $27.99 1,654,684
2015-04-24 $30.56 $33.00 $30.56 $32.80 $27.29 1,700,759
2015-04-23 $29.17 $29.49 $29.00 $29.37 $24.44 776,939
2015-04-22 $28.51 $29.25 $28.33 $29.23 $24.32 525,068
2015-04-21 $28.50 $28.60 $28.38 $28.54 $23.75 315,390
2015-04-20 $28.37 $28.50 $28.14 $28.47 $23.69 372,054
2015-04-17 $28.29 $28.51 $27.69 $28.24 $23.50 455,889
2015-04-16 $29.17 $29.17 $28.49 $28.52 $23.73 509,253
2015-04-15 $29.05 $29.49 $28.87 $29.18 $24.28 472,473
2015-04-14 $28.89 $29.06 $28.40 $28.97 $24.11 284,080
2015-04-13 $28.80 $29.00 $28.52 $28.92 $24.06 275,495
2015-04-10 $28.89 $29.00 $28.52 $28.76 $23.93 379,245
2015-04-09 $28.44 $28.85 $28.44 $28.80 $23.96 499,235
2015-04-08 $28.09 $28.59 $28.06 $28.50 $23.72 373,535
2015-04-07 $28.21 $28.43 $28.08 $28.08 $23.37 297,116
2015-04-06 $27.76 $28.43 $27.62 $28.26 $23.52 559,158
2015-04-02 $27.55 $28.03 $27.40 $27.86 $23.18 366,015
2015-04-01 $28.31 $28.31 $27.47 $27.52 $22.90 493,191
2015-03-31 $27.94 $28.61 $27.83 $28.31 $23.56 410,685
2015-03-30 $27.86 $28.30 $27.66 $28.12 $23.40 485,268
2015-03-27 $27.62 $28.06 $27.51 $27.73 $23.07 391,140
2015-03-26 $28.00 $28.13 $27.59 $27.69 $23.04 505,192
2015-03-25 $29.14 $29.15 $28.04 $28.08 $23.37 484,696
2015-03-24 $28.10 $29.62 $28.03 $29.04 $24.16 1,064,099
2015-03-23 $28.23 $28.58 $28.00 $28.03 $23.32 589,852
2015-03-20 $28.32 $28.35 $27.92 $28.23 $23.49 1,570,734
2015-03-19 $28.19 $28.38 $27.95 $28.20 $23.47 412,326
2015-03-18 $28.14 $28.37 $27.81 $28.25 $23.51 664,176
2015-03-17 $28.36 $28.61 $28.09 $28.17 $23.44 1,034,854
2015-03-16 $28.74 $28.99 $28.47 $28.49 $23.71 1,239,020
2015-03-13 $28.48 $28.79 $28.35 $28.58 $23.78 648,985
2015-03-12 $28.38 $28.77 $28.35 $28.55 $23.76 529,516
2015-03-11 $28.06 $28.50 $28.00 $28.28 $23.53 737,995
2015-03-10 $27.75 $28.21 $27.75 $28.04 $23.33 695,327
2015-03-09 $28.04 $28.19 $27.67 $27.88 $23.20 448,001
2015-03-06 $27.87 $28.29 $27.82 $28.05 $23.34 527,115
2015-03-05 $28.53 $28.63 $28.00 $28.05 $23.32 602,307
2015-03-04 $28.97 $28.97 $28.48 $28.50 $23.70 684,699
2015-03-03 $29.82 $29.93 $28.83 $29.11 $24.20 1,261,941
2015-03-02 $30.02 $30.35 $29.50 $29.73 $24.72 1,176,429
2015-02-27 $29.66 $29.85 $29.46 $29.81 $24.78 763,901
2015-02-26 $29.77 $29.81 $29.45 $29.67 $24.67 680,654
2015-02-25 $29.77 $29.96 $29.45 $29.70 $24.69 512,988
2015-02-24 $30.40 $30.48 $29.78 $29.84 $24.81 367,899
2015-02-23 $30.85 $31.06 $30.20 $30.34 $25.23 352,421
2015-02-20 $30.86 $30.97 $30.42 $30.73 $25.55 364,928
2015-02-19 $30.85 $31.00 $30.62 $30.80 $25.61 387,175
2015-02-18 $30.80 $31.31 $30.70 $30.84 $25.64 488,212
2015-02-17 $31.36 $31.36 $30.64 $30.90 $25.69 616,726
2015-02-13 $31.48 $31.69 $31.12 $31.35 $26.07 486,690
2015-02-12 $30.98 $31.53 $30.89 $31.44 $26.14 674,116
2015-02-11 $31.09 $31.30 $30.88 $30.98 $25.76 464,594
2015-02-10 $31.75 $31.78 $30.91 $31.12 $25.87 672,394
2015-02-09 $32.56 $32.65 $31.67 $31.73 $26.38 607,210
2015-02-06 $31.00 $33.71 $30.71 $32.20 $26.77 1,905,216
2015-02-05 $31.54 $31.70 $31.13 $31.22 $25.96 1,062,413
2015-02-04 $31.35 $31.83 $31.25 $31.50 $26.19 901,722
2015-02-03 $31.28 $31.37 $30.11 $31.35 $26.07 1,185,854
2015-02-02 $31.67 $32.03 $30.55 $31.93 $26.55 870,130
2015-01-30 $32.20 $32.40 $31.52 $31.66 $26.32 658,144
2015-01-29 $32.59 $32.67 $32.20 $32.39 $26.93 876,007
2015-01-28 $32.65 $32.90 $32.19 $32.30 $26.86 652,424
2015-01-27 $32.22 $32.80 $32.06 $32.51 $27.03 667,372
2015-01-26 $32.28 $32.88 $32.23 $32.80 $27.27 666,086
2015-01-23 $32.01 $32.53 $31.90 $32.38 $26.92 851,397
2015-01-22 $31.17 $32.23 $31.04 $32.17 $26.75 1,151,919
2015-01-21 $29.64 $31.01 $29.49 $30.97 $25.75 841,151
2015-01-20 $29.60 $29.75 $28.89 $29.64 $24.64 756,920
2015-01-16 $29.19 $29.65 $28.74 $29.60 $24.61 548,144
2015-01-15 $29.94 $30.14 $29.12 $29.19 $24.27 758,047
2015-01-14 $29.99 $30.21 $29.31 $29.99 $24.93 704,634
2015-01-13 $30.80 $31.67 $29.84 $30.27 $25.17 852,803
2015-01-12 $30.35 $30.66 $30.03 $30.58 $25.43 515,502
2015-01-09 $30.62 $30.73 $30.08 $30.37 $25.25 1,259,485
2015-01-08 $30.70 $30.84 $30.42 $30.74 $25.56 1,586,067
2015-01-07 $29.59 $30.35 $29.40 $30.25 $25.15 1,081,506
2015-01-06 $30.53 $30.54 $29.09 $29.36 $24.41 1,441,358
2015-01-05 $30.35 $30.69 $30.23 $30.50 $25.36 594,144
2015-01-02 $30.81 $30.86 $30.04 $30.62 $25.46 1,060,099
2014-12-31 $30.77 $31.10 $30.51 $30.57 $25.42 512,705
2014-12-30 $30.96 $31.33 $30.63 $30.72 $25.54 444,300
2014-12-29 $30.37 $31.23 $30.37 $31.00 $25.77 753,971
2014-12-26 $30.52 $30.57 $30.26 $30.41 $25.28 244,590
2014-12-24 $30.13 $30.43 $29.95 $30.31 $25.20 289,749
2014-12-23 $29.39 $30.13 $29.32 $30.07 $25.00 735,229
2014-12-22 $28.69 $29.30 $28.44 $29.21 $24.29 514,565
2014-12-19 $28.65 $28.90 $28.29 $28.60 $23.78 952,299
2014-12-18 $28.49 $28.76 $28.09 $28.61 $23.79 475,684
2014-12-17 $27.92 $28.30 $27.76 $28.18 $23.43 971,931
2014-12-16 $27.73 $27.89 $27.18 $27.21 $22.62 471,504
2014-12-15 $27.52 $27.94 $27.46 $27.78 $23.10 738,635
2014-12-12 $27.05 $27.77 $26.79 $27.48 $22.85 470,503
2014-12-11 $27.07 $27.54 $26.98 $27.16 $22.58 352,393
2014-12-10 $27.41 $27.48 $26.66 $26.85 $22.32 458,691
2014-12-09 $27.45 $27.73 $27.03 $27.41 $22.79 768,625
2014-12-08 $27.77 $28.35 $27.57 $27.93 $23.22 536,877
2014-12-05 $27.85 $28.00 $27.31 $27.80 $23.11 1,024,052
2014-12-04 $28.49 $28.51 $27.72 $27.87 $23.17 646,702
2014-12-03 $27.92 $28.58 $27.92 $28.51 $23.70 665,106

PROG Holdings Inc (PRG) News Headlines

Recent PROG Holdings Inc (PRG) News
Time Published Title News Site