Persimmon plc (PSMMY) Exchange: PINK

Data as of May 16, 2022

$56.46 ($-1.35) -2.34%

Persimmon plc - Daily Information
Click for more stock information on Persimmon plc.
Daily Information Data
Date May 16, 2022
Open $57.90
Previous Close $56.46
High $57.90
Low $56.46
Adjusted Open $57.90
Previous Adjusted Close $56.46
Adjusted High $57.90
Adjusted Low $56.46

About Persimmon plc (PSMMY)

Persimmon plc

Historical Stock Data for Persimmon plc (PSMMY)

Date Open High Low Close Adj.Close Volume
2022-04-22 $57.90 $57.90 $56.46 $56.46 $56.46 13,103
2022-04-21 $59.12 $59.17 $57.81 $57.81 $57.81 16,036
2022-04-20 $57.46 $57.98 $57.21 $57.80 $57.80 18,609
2022-04-19 $56.47 $57.28 $56.34 $57.00 $57.00 91,867
2022-04-18 $56.46 $57.25 $55.66 $56.38 $56.38 30,319
2022-04-14 $56.10 $56.87 $55.86 $56.76 $56.76 32,276
2022-04-13 $55.62 $56.10 $55.62 $56.10 $56.10 21,407
2022-04-12 $56.80 $57.13 $56.15 $56.32 $56.32 45,459
2022-04-11 $56.62 $56.79 $55.81 $55.93 $55.93 34,744
2022-04-08 $56.35 $57.79 $56.35 $56.71 $56.71 34,858
2022-04-07 $57.49 $57.65 $56.40 $57.50 $57.50 37,448
2022-04-06 $58.14 $58.75 $57.66 $58.62 $58.62 24,468
2022-04-05 $57.90 $58.35 $57.46 $57.80 $57.80 50,040
2022-04-04 $57.68 $59.31 $57.60 $57.94 $57.94 63,552
2022-04-01 $55.99 $56.78 $55.79 $56.78 $56.78 19,760
2022-03-31 $56.49 $57.02 $56.14 $56.14 $56.14 43,253
2022-03-30 $56.65 $56.96 $56.24 $56.41 $56.41 64,469
2022-03-29 $56.75 $57.11 $56.03 $57.01 $57.01 59,667
2022-03-28 $55.03 $55.38 $54.59 $54.89 $54.89 41,751
2022-03-25 $56.23 $56.23 $55.09 $55.64 $55.64 42,377
2022-03-24 $58.36 $58.36 $57.56 $57.74 $57.74 30,761
2022-03-23 $58.73 $60.42 $58.52 $58.63 $58.63 40,609
2022-03-22 $60.61 $61.65 $60.07 $60.78 $60.78 37,991
2022-03-21 $59.94 $60.62 $58.58 $59.81 $59.81 20,500
2022-03-18 $59.48 $62.64 $59.48 $61.18 $61.18 19,820
2022-03-17 $59.11 $61.08 $58.65 $59.88 $59.88 34,139
2022-03-16 $60.47 $61.12 $59.54 $61.12 $61.12 21,871
2022-03-15 $59.11 $59.74 $58.08 $58.58 $58.58 54,553
2022-03-14 $60.75 $61.09 $59.40 $59.56 $59.56 47,036
2022-03-11 $56.44 $59.22 $56.36 $56.75 $56.75 23,890
2022-03-10 $59.47 $61.21 $58.60 $61.21 $57.87 29,941
2022-03-09 $61.08 $64.00 $60.70 $62.08 $58.68 43,967
2022-03-08 $61.04 $63.66 $60.23 $60.45 $57.15 43,630
2022-03-07 $61.00 $61.95 $60.08 $60.23 $56.94 39,832
2022-03-04 $61.17 $61.23 $60.63 $61.02 $57.69 18,836
2022-03-03 $63.62 $64.00 $62.17 $62.65 $59.23 45,335
2022-03-02 $64.58 $64.93 $63.35 $63.36 $59.90 52,435
2022-03-01 $62.78 $62.87 $61.20 $61.23 $57.89 82,767
2022-02-28 $64.71 $65.04 $63.70 $64.28 $60.77 48,861
2022-02-25 $61.80 $62.73 $61.70 $62.45 $59.04 24,665
2022-02-24 $60.54 $62.17 $60.45 $61.98 $58.59 82,037
2022-02-23 $65.24 $65.24 $64.15 $64.15 $60.65 38,193
2022-02-22 $65.77 $66.37 $64.86 $65.14 $61.58 26,928
2022-02-18 $65.50 $65.99 $65.32 $65.77 $62.18 18,463
2022-02-17 $65.65 $65.91 $65.37 $65.60 $62.01 26,521
2022-02-16 $66.50 $66.88 $66.27 $66.88 $63.23 19,844
2022-02-15 $66.53 $67.01 $66.52 $66.82 $63.17 16,854
2022-02-14 $65.86 $66.29 $65.55 $66.14 $62.52 41,621
2022-02-11 $66.15 $66.63 $65.46 $65.83 $62.23 58,070
2022-02-10 $67.01 $67.10 $65.85 $66.01 $62.40 37,594
2022-02-09 $67.61 $67.61 $66.73 $66.81 $63.16 39,218
2022-02-08 $65.90 $66.24 $65.89 $66.15 $62.54 36,411
2022-02-07 $65.00 $65.12 $64.67 $64.73 $61.19 30,037
2022-02-04 $64.30 $64.38 $63.71 $64.06 $60.56 65,019
2022-02-03 $65.50 $65.63 $64.70 $64.71 $61.18 121,955
2022-02-02 $66.18 $66.25 $65.71 $65.87 $62.27 21,445
2022-02-01 $64.54 $65.14 $63.69 $64.59 $61.06 19,876
2022-01-31 $64.14 $65.00 $63.91 $64.58 $61.05 50,011
2022-01-28 $63.78 $63.93 $62.75 $63.93 $60.44 46,111
2022-01-27 $63.56 $63.81 $62.42 $63.04 $59.60 57,891
2022-01-26 $65.35 $65.38 $63.11 $63.43 $59.97 44,680
2022-01-25 $64.39 $65.03 $63.63 $64.61 $61.08 45,535
2022-01-24 $65.44 $66.25 $64.31 $66.25 $62.63 58,718
2022-01-21 $69.78 $70.28 $69.11 $69.72 $65.91 49,483
2022-01-20 $71.20 $71.92 $69.93 $69.94 $66.12 41,628
2022-01-19 $71.18 $71.63 $69.94 $70.13 $66.30 23,966
2022-01-18 $70.10 $70.54 $69.66 $70.13 $66.30 23,966
2022-01-14 $72.66 $72.66 $70.56 $71.28 $67.39 23,621
2022-01-13 $72.33 $73.46 $71.80 $72.12 $68.18 21,890
2022-01-12 $72.70 $73.19 $72.28 $73.19 $69.19 12,658
2022-01-11 $72.87 $74.36 $72.80 $74.35 $70.29 30,058
2022-01-10 $74.12 $74.12 $72.16 $73.47 $69.46 24,630
2022-01-07 $76.40 $77.30 $76.34 $76.84 $72.64 9,989
2022-01-06 $76.69 $77.05 $76.34 $76.92 $72.72 15,844
2022-01-05 $79.72 $79.72 $77.70 $77.70 $73.46 16,068
2022-01-04 $79.24 $79.57 $78.73 $78.73 $74.43 11,924
2022-01-03 $79.15 $79.40 $75.21 $79.40 $75.06 8,369
2021-12-31 $80.27 $80.35 $78.45 $79.15 $74.82 6,524
2021-12-30 $78.27 $79.59 $77.40 $78.02 $73.76 7,966
2021-12-29 $79.19 $79.19 $78.08 $78.78 $74.48 8,548
2021-12-28 $75.40 $78.50 $75.40 $77.90 $73.65 9,369
2021-12-27 $78.85 $78.97 $74.84 $74.91 $70.82 8,328
2021-12-23 $76.85 $77.56 $76.50 $76.81 $72.61 7,753
2021-12-22 $75.23 $76.16 $75.21 $76.16 $72.00 14,935
2021-12-21 $73.92 $75.41 $73.23 $73.69 $69.67 16,177
2021-12-20 $71.94 $73.45 $71.32 $72.58 $68.62 16,855
2021-12-17 $73.03 $74.02 $72.94 $73.18 $69.18 11,530
2021-12-16 $74.30 $74.59 $73.01 $73.01 $69.02 26,742
2021-12-15 $74.80 $74.98 $73.67 $74.98 $70.88 15,763
2021-12-14 $75.17 $75.76 $74.09 $75.07 $70.96 12,789
2021-12-13 $74.59 $75.70 $74.32 $74.52 $70.45 17,477
2021-12-10 $76.40 $76.40 $74.41 $74.83 $70.74 11,339
2021-12-09 $75.43 $76.45 $74.85 $75.30 $71.19 11,334
2021-12-08 $75.45 $76.00 $75.39 $76.00 $71.85 6,514
2021-12-07 $75.62 $75.63 $74.47 $75.27 $71.16 14,890
2021-12-06 $74.15 $74.94 $73.59 $74.44 $70.37 36,454
2021-12-03 $75.32 $75.32 $74.02 $74.53 $70.46 13,064
2021-12-02 $74.97 $75.48 $74.40 $74.93 $70.84 12,798
2021-12-01 $74.40 $75.71 $73.48 $73.48 $69.47 15,287
2021-11-30 $73.87 $74.52 $72.46 $73.00 $69.01 23,764
2021-11-29 $74.57 $74.91 $73.62 $74.07 $70.02 17,053
2021-11-26 $75.44 $75.44 $72.86 $73.52 $69.50 7,773
2021-11-24 $76.00 $76.00 $75.19 $75.63 $71.50 4,134
2021-11-23 $75.17 $75.17 $74.24 $74.74 $70.66 7,183
2021-11-22 $75.47 $75.77 $74.38 $74.43 $70.36 10,340
2021-11-19 $75.03 $76.12 $74.75 $75.86 $71.72 9,751
2021-11-18 $76.45 $76.84 $76.10 $76.47 $72.29 16,398
2021-11-17 $72.76 $73.51 $72.54 $72.98 $68.99 5,263
2021-11-16 $73.17 $73.46 $72.81 $73.02 $69.03 8,990
2021-11-15 $73.68 $73.68 $72.34 $72.91 $68.93 9,149
2021-11-12 $74.29 $74.29 $73.17 $74.17 $70.12 4,735
2021-11-11 $72.78 $73.95 $72.78 $73.94 $69.90 9,751
2021-11-10 $73.36 $73.64 $72.84 $73.07 $69.08 6,312
2021-11-09 $72.59 $73.06 $71.91 $72.63 $68.66 7,182
2021-11-08 $74.00 $74.91 $73.98 $74.31 $70.25 9,508
2021-11-05 $72.96 $73.42 $72.35 $73.42 $69.41 9,206
2021-11-04 $73.96 $74.48 $73.33 $74.48 $70.41 12,487
2021-11-03 $72.13 $74.15 $72.13 $73.50 $69.49 8,006
2021-11-02 $73.49 $74.23 $72.82 $73.12 $69.13 11,018
2021-11-01 $72.63 $73.25 $72.61 $73.12 $69.13 11,018
2021-10-29 $74.99 $74.99 $74.45 $74.67 $70.59 7,217
2021-10-28 $74.65 $75.23 $74.18 $75.20 $71.09 9,996
2021-10-27 $74.65 $75.66 $74.65 $75.07 $70.97 9,005
2021-10-26 $74.71 $74.71 $73.86 $74.15 $70.10 13,912
2021-10-25 $72.10 $73.23 $71.91 $72.59 $68.63 16,181
2021-10-22 $72.24 $73.40 $72.19 $72.33 $68.38 5,628
2021-10-21 $72.87 $73.79 $72.46 $73.07 $69.08 10,880
2021-10-20 $72.85 $74.24 $72.44 $73.99 $69.95 4,843
2021-10-19 $73.77 $75.15 $73.51 $73.82 $69.79 12,126
2021-10-18 $72.48 $73.61 $72.48 $73.33 $69.32 17,439
2021-10-15 $73.74 $74.17 $73.67 $74.17 $70.12 9,675
2021-10-14 $73.36 $73.71 $72.88 $73.53 $69.51 9,402
2021-10-13 $72.46 $73.74 $72.36 $72.74 $68.76 11,499
2021-10-12 $69.25 $69.92 $69.25 $69.78 $65.97 12,393
2021-10-11 $70.00 $70.67 $69.15 $69.79 $65.97 11,713
2021-10-08 $69.60 $70.46 $69.19 $69.20 $65.42 9,731
2021-10-07 $68.62 $70.29 $68.62 $69.57 $65.77 11,127
2021-10-06 $68.72 $69.59 $68.23 $69.59 $65.79 6,516
2021-10-05 $70.13 $71.58 $69.96 $70.65 $66.79 15,701
2021-10-04 $70.84 $71.60 $70.55 $70.62 $66.76 13,121
2021-10-01 $72.05 $72.05 $70.56 $71.29 $67.40 16,454
2021-09-30 $73.15 $73.89 $72.13 $73.07 $69.08 16,073
2021-09-29 $71.88 $72.76 $71.56 $72.08 $68.14 28,333
2021-09-28 $72.30 $72.95 $71.46 $71.67 $67.76 9,902
2021-09-27 $75.20 $76.11 $74.74 $76.11 $71.95 9,485
2021-09-24 $75.28 $76.25 $75.10 $75.25 $71.14 6,163
2021-09-23 $76.75 $77.24 $76.24 $76.61 $72.42 5,385
2021-09-22 $76.37 $77.95 $76.37 $77.59 $73.35 8,057
2021-09-21 $76.68 $76.95 $75.43 $76.79 $72.60 13,347
2021-09-20 $75.60 $76.18 $74.86 $75.39 $71.27 8,362
2021-09-17 $77.73 $77.99 $76.43 $77.94 $73.68 6,679
2021-09-16 $77.00 $78.17 $77.00 $78.17 $73.90 9,759
2021-09-15 $77.93 $78.84 $77.07 $77.82 $73.57 9,462
2021-09-14 $77.02 $77.91 $76.45 $76.45 $72.27 7,816
2021-09-13 $77.83 $78.92 $77.26 $78.92 $74.61 6,216
2021-09-10 $76.29 $76.77 $75.81 $76.24 $72.07 3,987
2021-09-09 $75.88 $76.38 $75.67 $76.01 $71.86 9,251
2021-09-08 $76.00 $76.02 $74.87 $75.14 $71.04 10,425
2021-09-07 $78.60 $79.23 $77.91 $78.14 $73.87 14,595
2021-09-03 $80.00 $81.15 $79.52 $80.25 $75.86 3,019
2021-09-02 $80.22 $80.98 $79.77 $80.80 $76.39 6,005
2021-09-01 $82.04 $82.38 $81.17 $81.52 $77.07 6,401
2021-08-31 $80.04 $81.55 $80.04 $81.05 $76.62 12,613
2021-08-30 $80.17 $81.10 $79.67 $80.66 $76.25 5,769
2021-08-27 $80.08 $80.66 $80.02 $80.66 $76.26 4,460
2021-08-26 $79.55 $79.78 $79.13 $79.32 $74.99 7,974
2021-08-25 $79.76 $80.31 $79.00 $79.81 $75.45 7,711
2021-08-24 $78.51 $79.68 $78.51 $79.20 $74.87 6,960
2021-08-23 $77.59 $78.55 $77.23 $78.25 $73.98 5,992
2021-08-20 $77.85 $80.30 $77.71 $77.98 $73.72 6,647
2021-08-19 $79.56 $81.20 $77.80 $78.54 $74.25 6,921
2021-08-18 $77.87 $80.50 $77.87 $79.46 $75.12 13,258
2021-08-17 $79.64 $79.64 $78.59 $79.50 $75.16 15,775
2021-08-16 $80.18 $82.60 $80.07 $80.75 $76.34 14,921
2021-08-13 $80.88 $82.97 $79.95 $81.31 $76.87 6,768
2021-08-12 $80.76 $80.85 $80.54 $80.54 $76.14 5,420
2021-08-11 $82.44 $82.97 $80.88 $81.94 $77.46 4,148
2021-08-10 $80.84 $82.99 $80.84 $81.50 $77.05 7,491
2021-08-09 $79.73 $81.99 $79.31 $81.05 $76.62 9,462
2021-08-06 $81.07 $81.82 $80.73 $81.65 $77.19 6,545
2021-08-05 $80.74 $82.95 $80.48 $81.83 $77.36 7,454
2021-08-04 $80.85 $82.25 $80.06 $80.06 $75.69 10,307
2021-08-03 $81.29 $82.11 $81.00 $82.04 $77.55 9,882
2021-08-02 $81.42 $81.65 $80.72 $81.03 $76.60 7,696
2021-07-30 $81.52 $81.81 $80.65 $81.61 $77.15 94,688
2021-07-29 $81.77 $82.74 $81.64 $81.66 $77.20 6,792
2021-07-28 $80.08 $82.20 $79.92 $80.50 $76.10 6,923
2021-07-27 $79.85 $82.30 $79.42 $79.96 $75.59 7,424
2021-07-26 $80.89 $81.49 $80.22 $80.22 $75.84 6,773
2021-07-23 $78.86 $80.65 $78.86 $80.65 $76.24 22,733
2021-07-22 $80.65 $80.89 $79.46 $80.89 $76.47 10,199
2021-07-21 $83.69 $84.48 $82.90 $83.71 $76.30 9,747
2021-07-20 $80.55 $81.36 $79.92 $81.00 $73.83 12,851
2021-07-19 $80.74 $80.74 $78.92 $79.54 $72.50 7,573
2021-07-16 $82.27 $82.27 $81.12 $81.42 $74.21 93,079
2021-07-15 $83.41 $83.65 $81.52 $82.31 $75.03 82,394
2021-07-14 $84.73 $85.00 $84.00 $84.66 $77.17 4,861
2021-07-13 $83.43 $85.25 $83.41 $83.65 $76.25 4,756
2021-07-12 $84.28 $85.28 $83.35 $83.75 $76.34 5,432
2021-07-09 $83.41 $85.50 $83.41 $84.36 $76.89 2,940
2021-07-08 $81.11 $83.15 $80.53 $82.15 $74.88 10,441
2021-07-07 $85.46 $86.50 $84.67 $86.39 $78.74 5,298
2021-07-06 $85.82 $86.36 $84.37 $85.05 $77.53 6,887
2021-07-02 $84.05 $84.95 $84.05 $84.95 $77.43 3,440
2021-07-01 $84.40 $84.78 $83.59 $84.43 $76.96 5,303
2021-06-30 $82.78 $84.60 $82.53 $83.33 $75.95 6,224
2021-06-29 $83.47 $84.50 $82.41 $83.73 $76.32 7,238
2021-06-28 $83.69 $83.69 $82.19 $83.19 $75.83 25,956
2021-06-25 $83.62 $83.63 $83.09 $83.14 $75.78 13,858
2021-06-24 $83.45 $83.59 $82.85 $83.15 $75.79 24,014
2021-06-23 $84.55 $84.79 $84.21 $84.45 $76.98 13,609
2021-06-22 $84.29 $86.26 $84.11 $85.49 $77.92 128,762
2021-06-21 $86.35 $87.33 $85.22 $86.45 $78.80 21,057
2021-06-18 $84.50 $85.95 $83.11 $84.88 $77.37 6,506
2021-06-17 $86.40 $87.20 $86.40 $87.20 $79.48 3,102
2021-06-16 $88.25 $88.31 $87.47 $87.47 $79.72 2,277
2021-06-15 $88.46 $88.67 $88.37 $88.54 $80.70 2,855
2021-06-14 $88.46 $89.26 $88.34 $89.26 $81.36 3,366
2021-06-11 $87.98 $88.04 $86.95 $88.01 $80.22 8,514
2021-06-10 $87.75 $88.33 $87.26 $88.33 $80.51 8,643
2021-06-09 $91.00 $91.00 $89.11 $89.40 $81.49 13,325
2021-06-08 $94.16 $94.16 $92.28 $93.52 $85.24 2,416
2021-06-07 $92.86 $95.50 $91.74 $93.65 $85.36 3,377
2021-06-04 $91.22 $92.70 $90.75 $91.58 $83.47 2,848
2021-06-03 $93.14 $93.15 $90.36 $91.28 $83.20 7,806
2021-06-02 $93.83 $93.93 $92.03 $93.86 $85.55 3,936
2021-06-01 $93.11 $93.45 $92.44 $92.61 $84.41 3,625
2021-05-28 $90.80 $93.65 $90.62 $91.45 $83.36 5,499
2021-05-27 $88.49 $89.24 $88.33 $88.81 $80.95 4,699
2021-05-26 $89.42 $89.91 $89.31 $89.31 $81.40 2,187
2021-05-25 $87.81 $88.43 $87.70 $88.09 $80.29 15,113
2021-05-24 $88.15 $88.71 $86.97 $88.71 $80.86 12,240
2021-05-21 $87.45 $88.55 $87.45 $88.55 $80.71 22,225
2021-05-20 $87.90 $88.47 $87.89 $88.00 $80.21 11,920
2021-05-19 $87.36 $90.80 $87.36 $89.09 $81.20 2,778
2021-05-18 $90.59 $90.80 $88.19 $89.97 $82.01 7,051
2021-05-17 $89.15 $89.50 $89.10 $89.10 $81.21 4,338
2021-05-14 $90.06 $90.80 $89.86 $90.21 $82.23 6,665
2021-05-13 $88.00 $88.32 $86.67 $87.53 $79.78 3,481
2021-05-12 $89.34 $89.34 $88.19 $89.05 $81.17 7,049
2021-05-11 $89.80 $92.08 $89.21 $89.49 $81.57 8,220
2021-05-10 $90.23 $93.00 $90.16 $93.00 $84.77 6,163
2021-05-07 $89.54 $91.60 $89.54 $91.60 $83.49 9,375
2021-05-06 $90.18 $90.18 $87.90 $89.21 $81.31 6,852
2021-05-05 $86.99 $89.63 $86.99 $89.43 $81.52 2,328
2021-05-04 $86.79 $86.79 $85.70 $86.57 $78.91 4,864
2021-05-03 $89.42 $89.79 $87.95 $88.88 $81.01 3,060
2021-04-30 $87.61 $88.06 $86.34 $87.10 $79.39 4,211
2021-04-29 $88.54 $88.69 $87.87 $88.69 $80.84 3,402
2021-04-28 $89.17 $89.17 $87.14 $87.48 $79.74 2,404
2021-04-27 $88.65 $88.70 $87.40 $87.40 $79.66 9,940
2021-04-26 $89.05 $89.18 $88.44 $88.56 $80.72 7,451
2021-04-23 $88.52 $89.90 $87.97 $89.83 $81.88 5,574
2021-04-22 $88.94 $88.94 $87.31 $88.09 $80.30 5,728
2021-04-21 $88.71 $89.18 $88.66 $89.18 $81.29 3,829
2021-04-20 $88.31 $89.45 $87.90 $88.59 $80.75 16,130
2021-04-19 $88.91 $90.60 $88.91 $90.60 $82.58 3,258
2021-04-16 $90.05 $90.35 $89.42 $90.35 $82.35 4,018
2021-04-15 $89.09 $90.24 $89.09 $89.51 $81.59 4,297
2021-04-14 $88.50 $88.59 $87.88 $88.41 $80.59 2,348
2021-04-13 $88.23 $89.14 $88.05 $88.53 $80.69 4,941
2021-04-12 $89.71 $89.71 $86.56 $86.56 $78.90 32,929
2021-04-09 $89.77 $90.19 $89.19 $90.19 $82.21 5,167
2021-04-08 $88.82 $89.08 $86.87 $87.80 $80.02 6,838
2021-04-07 $88.73 $89.50 $88.59 $88.63 $80.78 15,498
2021-04-06 $86.65 $87.42 $86.60 $87.20 $79.48 132,509
2021-04-05 $86.10 $87.20 $84.77 $86.75 $79.07 3,685
2021-04-01 $85.05 $85.75 $83.80 $85.55 $77.98 3,392
2021-03-31 $83.05 $83.05 $82.28 $82.94 $75.60 1,792
2021-03-30 $82.17 $83.65 $82.17 $83.30 $75.93 2,459
2021-03-29 $83.49 $83.49 $82.00 $82.60 $75.29 5,312
2021-03-26 $84.68 $84.90 $84.03 $84.90 $77.39 9,182
2021-03-25 $84.59 $84.59 $82.34 $84.14 $76.69 5,401
2021-03-24 $81.86 $81.94 $80.76 $81.43 $74.22 3,831
2021-03-23 $82.94 $83.02 $81.55 $82.11 $74.84 5,626
2021-03-22 $82.92 $83.13 $80.41 $81.92 $74.67 3,937
2021-03-19 $81.86 $84.90 $81.86 $84.85 $77.34 7,148
2021-03-18 $83.26 $84.50 $82.13 $82.72 $75.40 3,967
2021-03-17 $84.24 $84.64 $83.19 $84.04 $76.60 3,719
2021-03-16 $85.08 $85.36 $84.13 $85.10 $77.57 4,142
2021-03-15 $82.18 $82.18 $82.14 $82.14 $74.87 1,889
2021-03-12 $82.36 $83.67 $82.36 $83.30 $75.93 3,625
2021-03-11 $84.40 $87.00 $84.40 $86.55 $75.79 5,059
2021-03-10 $86.93 $86.93 $86.25 $86.50 $75.75 19,663
2021-03-09 $85.83 $86.00 $85.45 $86.00 $75.31 4,243
2021-03-08 $84.05 $85.61 $84.05 $85.36 $74.75 4,063
2021-03-05 $82.58 $82.58 $81.55 $82.42 $72.18 4,859
2021-03-04 $80.74 $83.29 $80.10 $81.69 $71.54 2,819
2021-03-03 $80.73 $82.40 $79.77 $82.40 $72.16 5,481
2021-03-02 $77.04 $77.44 $75.66 $76.59 $67.07 65,919
2021-03-01 $76.46 $77.52 $76.10 $76.87 $67.32 6,733
2021-02-26 $74.05 $74.28 $73.20 $73.20 $64.10 8,526
2021-02-25 $76.98 $76.98 $74.63 $75.46 $66.08 3,161
2021-02-24 $78.86 $80.00 $78.73 $78.98 $69.16 4,133
2021-02-23 $77.78 $78.76 $77.75 $78.24 $68.52 3,027
2021-02-22 $76.45 $79.35 $76.45 $79.09 $69.26 3,797
2021-02-19 $78.95 $78.95 $77.61 $78.44 $68.69 4,270
2021-02-18 $77.78 $79.20 $77.78 $77.93 $68.24 2,960
2021-02-17 $77.38 $77.93 $76.66 $77.93 $68.24 2,960
2021-02-16 $79.01 $79.91 $78.77 $79.91 $69.98 4,901
2021-02-12 $76.40 $76.54 $76.40 $76.54 $67.03 1,826
2021-02-11 $76.15 $76.84 $75.35 $76.84 $67.29 5,283
2021-02-10 $76.91 $76.91 $74.82 $76.02 $66.57 3,239
2021-02-09 $78.20 $78.70 $77.31 $78.70 $68.92 8,356
2021-02-08 $78.32 $78.32 $75.80 $77.54 $67.90 5,519
2021-02-05 $77.00 $77.00 $77.00 $77.00 $67.43 1,492
2021-02-04 $76.36 $76.69 $74.81 $74.81 $65.51 3,619
2021-02-03 $74.98 $75.46 $73.81 $73.90 $64.72 3,002
2021-02-02 $72.67 $72.69 $72.67 $72.69 $63.66 2,474
2021-02-01 $72.59 $73.84 $72.59 $73.61 $64.46 3,441
2021-01-29 $70.56 $71.09 $70.39 $70.91 $62.10 4,283
2021-01-28 $73.29 $73.41 $71.89 $72.51 $63.50 5,080
2021-01-27 $73.59 $74.19 $72.44 $73.24 $64.14 4,715
2021-01-26 $75.07 $75.54 $73.57 $73.57 $64.43 3,819
2021-01-25 $74.51 $74.93 $73.81 $74.34 $65.10 7,225
2021-01-22 $75.35 $76.12 $74.45 $75.32 $65.96 3,116
2021-01-21 $76.00 $76.59 $75.10 $75.51 $66.13 9,326
2021-01-20 $76.03 $76.52 $74.57 $76.51 $67.00 20,175
2021-01-19 $75.61 $75.80 $74.90 $75.55 $66.16 7,448
2021-01-15 $73.86 $74.65 $73.49 $74.60 $65.33 9,841
2021-01-14 $74.00 $74.75 $74.00 $74.74 $65.45 5,335
2021-01-13 $73.64 $73.64 $72.70 $72.80 $63.75 82,438
2021-01-12 $76.68 $77.30 $76.54 $77.29 $67.68 6,614
2021-01-11 $77.03 $77.65 $76.37 $77.41 $67.79 38,394
2021-01-08 $78.68 $79.72 $78.68 $79.42 $69.55 16,727
2021-01-07 $76.61 $77.39 $76.09 $77.25 $67.65 36,755
2021-01-06 $76.66 $78.00 $76.40 $78.00 $68.31 22,172
2021-01-05 $75.04 $75.69 $74.45 $74.45 $65.20 13,443
2021-01-04 $76.58 $76.58 $73.26 $74.56 $65.29 5,169
2020-12-31 $75.09 $77.01 $75.09 $76.49 $66.98 6,898
2020-12-30 $78.10 $78.33 $77.15 $77.15 $67.56 2,466
2020-12-29 $78.39 $78.39 $76.65 $77.20 $67.61 13,932
2020-12-28 $78.89 $79.33 $78.47 $79.33 $69.47 2,317
2020-12-24 $77.90 $79.56 $77.84 $77.90 $68.22 9,680
2020-12-23 $77.50 $78.19 $76.69 $78.19 $68.47 2,937
2020-12-22 $72.77 $73.80 $72.05 $73.55 $64.41 34,208
2020-12-21 $71.59 $73.99 $71.00 $73.50 $64.37 4,265
2020-12-18 $72.97 $74.65 $72.97 $74.65 $65.37 4,475
2020-12-17 $74.55 $75.49 $73.38 $73.76 $64.59 6,580
2020-12-16 $72.86 $74.40 $72.86 $74.40 $65.15 2,510
2020-12-15 $70.07 $72.70 $70.07 $71.66 $62.75 9,388
2020-12-14 $70.24 $70.64 $69.75 $70.05 $61.35 12,583
2020-12-11 $67.40 $67.40 $64.78 $65.96 $57.76 5,988
2020-12-10 $69.30 $69.34 $67.67 $68.60 $60.07 6,248
2020-12-09 $74.15 $74.15 $72.71 $73.25 $64.15 2,781
2020-12-08 $73.81 $73.81 $72.91 $72.95 $63.88 3,485
2020-12-07 $73.93 $74.25 $73.63 $73.93 $64.74 12,219
2020-12-04 $79.32 $80.04 $78.69 $79.33 $69.47 182,413
2020-12-03 $77.59 $78.25 $77.25 $78.25 $68.53 5,207
2020-12-02 $74.81 $75.12 $74.54 $74.93 $65.61 10,888
2020-12-01 $75.19 $77.80 $74.04 $76.97 $67.40 4,924
2020-11-30 $72.68 $72.75 $71.88 $72.50 $63.49 17,579
2020-11-27 $72.69 $72.80 $72.07 $72.80 $63.75 1,566
2020-11-25 $75.30 $76.71 $74.50 $74.50 $65.24 3,991
2020-11-24 $76.37 $77.26 $76.37 $76.51 $65.38 6,090
2020-11-23 $77.11 $77.81 $76.56 $77.41 $66.15 6,361
2020-11-20 $76.60 $77.16 $76.56 $76.86 $65.68 3,016
2020-11-19 $77.00 $77.50 $77.00 $77.35 $66.10 3,942
2020-11-18 $77.80 $78.15 $77.14 $77.15 $65.93 5,212
2020-11-17 $75.81 $75.81 $75.35 $75.35 $64.39 9,609
2020-11-16 $75.04 $75.04 $73.89 $73.89 $63.15 4,327
2020-11-13 $75.17 $75.85 $74.32 $75.85 $64.82 3,817
2020-11-12 $71.83 $71.83 $71.83 $71.83 $61.38 2,785
2020-11-11 $73.77 $74.60 $73.77 $74.59 $63.74 58,967
2020-11-10 $71.98 $72.93 $71.97 $72.35 $61.83 93,242
2020-11-09 $74.52 $75.00 $73.59 $74.27 $63.47 5,974
2020-11-06 $68.75 $70.85 $68.75 $70.85 $60.55 18,093
2020-11-05 $67.55 $68.42 $67.55 $67.98 $58.09 24,595
2020-11-04 $63.96 $65.13 $63.96 $64.27 $54.92 17,216
2020-11-03 $63.09 $64.32 $63.01 $64.32 $54.97 35,745
2020-11-02 $60.40 $61.51 $60.40 $61.51 $52.57 43,951
2020-10-30 $61.24 $61.56 $60.79 $61.24 $52.33 55,374
2020-10-29 $60.27 $61.47 $60.10 $60.78 $51.94 61,536
2020-10-28 $60.88 $61.60 $60.61 $61.17 $52.27 38,006
2020-10-27 $65.09 $65.09 $62.35 $63.11 $53.93 6,249
2020-10-26 $67.45 $67.73 $66.05 $66.81 $57.09 14,658
2020-10-23 $67.97 $68.56 $67.72 $68.45 $58.50 4,812
2020-10-22 $66.59 $67.06 $66.02 $66.51 $56.83 4,171
2020-10-21 $65.50 $66.15 $64.89 $65.52 $55.99 3,515
2020-10-20 $64.88 $65.49 $64.15 $65.05 $55.59 4,479
2020-10-19 $66.01 $66.18 $64.92 $64.92 $55.48 4,251
2020-10-16 $66.74 $66.74 $65.50 $65.89 $56.31 18,032
2020-10-15 $66.49 $66.93 $65.57 $66.93 $57.20 49,860
2020-10-14 $67.88 $69.20 $67.65 $68.10 $58.20 8,835
2020-10-13 $66.84 $67.45 $66.84 $67.03 $57.28 50,898
2020-10-12 $68.60 $69.97 $68.25 $69.97 $59.80 105,507
2020-10-09 $67.90 $68.82 $67.65 $68.80 $58.80 9,173
2020-10-08 $69.10 $69.20 $68.90 $69.20 $59.14 22,104
2020-10-07 $68.57 $68.68 $68.38 $68.68 $58.69 77,920
2020-10-06 $70.34 $70.34 $68.64 $68.64 $58.66 47,980
2020-10-05 $69.00 $69.61 $68.34 $68.34 $58.40 55,012
2020-10-02 $65.80 $67.10 $65.36 $67.10 $57.34 33,400
2020-10-01 $65.62 $65.64 $64.50 $65.00 $55.55 54,461
2020-09-30 $65.50 $65.53 $64.20 $64.80 $55.38 24,789
2020-09-29 $63.51 $64.53 $63.35 $64.08 $54.76 94,910
2020-09-28 $65.03 $65.43 $64.45 $65.10 $55.63 35,540
2020-09-25 $61.59 $62.24 $61.09 $61.97 $52.96 101,105
2020-09-24 $61.60 $62.18 $61.59 $61.59 $52.63 4,746
2020-09-23 $59.10 $59.76 $58.61 $58.61 $50.09 4,781
2020-09-22 $58.35 $58.62 $57.90 $58.62 $50.10 4,486
2020-09-21 $59.56 $59.89 $59.09 $59.89 $51.18 2,517
2020-09-18 $64.79 $65.10 $64.35 $64.41 $55.04 4,189
2020-09-17 $65.33 $65.33 $64.79 $64.79 $55.37 2,066
2020-09-16 $65.94 $66.65 $65.52 $65.52 $55.99 1,272
2020-09-15 $65.47 $65.47 $65.25 $65.40 $55.89 17,256
2020-09-14 $64.68 $64.68 $64.29 $64.35 $54.99 1,602
2020-09-11 $65.57 $65.65 $64.24 $64.35 $54.99 2,381
2020-09-10 $66.35 $66.35 $64.28 $64.55 $55.16 6,065
2020-09-09 $64.71 $64.90 $64.61 $64.89 $55.45 2,337
2020-09-08 $64.99 $66.21 $64.59 $64.59 $55.20 2,239
2020-09-04 $68.01 $68.01 $66.83 $67.68 $57.83 2,462
2020-09-03 $71.32 $71.60 $70.96 $71.15 $59.87 1,395
2020-09-02 $72.65 $73.65 $72.65 $73.65 $61.97 1,431
2020-09-01 $69.28 $69.90 $69.28 $69.41 $58.40 1,444
2020-08-31 $69.71 $71.34 $69.71 $71.34 $60.03 1,484
2020-08-28 $68.79 $71.45 $68.79 $71.45 $60.12 1,291
2020-08-27 $69.01 $69.01 $69.01 $69.01 $58.06 1,994
2020-08-26 $70.61 $71.48 $70.61 $70.89 $59.65 2,290
2020-08-25 $70.24 $70.27 $69.39 $70.23 $59.09 3,356
2020-08-24 $70.76 $71.21 $70.04 $71.21 $59.92 2,166
2020-08-21 $69.91 $70.27 $69.91 $70.27 $59.12 1,333
2020-08-20 $70.96 $71.84 $70.96 $71.84 $60.45 2,714
2020-08-19 $72.93 $73.11 $71.80 $71.80 $60.41 4,009
2020-08-18 $73.53 $75.57 $73.53 $74.24 $62.47 2,209
2020-08-17 $68.50 $69.69 $68.50 $68.95 $58.01 1,657
2020-08-14 $66.43 $67.73 $66.43 $66.61 $56.05 206,189
2020-08-13 $66.17 $66.25 $65.47 $65.79 $55.36 9,928
2020-08-12 $64.35 $65.85 $64.19 $64.53 $54.29 2,371
2020-08-11 $63.59 $63.79 $62.58 $62.58 $52.65 3,224
2020-08-10 $62.92 $63.24 $62.86 $63.24 $53.21 2,878
2020-08-07 $63.72 $63.72 $63.70 $63.72 $53.61 1,146
2020-08-06 $62.57 $62.64 $62.50 $62.58 $52.65 2,133
2020-08-05 $64.47 $64.95 $64.39 $64.95 $54.65 2,168
2020-08-04 $63.67 $63.99 $63.31 $63.43 $53.37 3,115
2020-08-03 $64.33 $65.01 $64.32 $64.82 $54.54 2,991
2020-07-31 $64.30 $64.76 $62.39 $63.01 $53.02 7,450
2020-07-30 $62.30 $64.18 $62.30 $64.18 $54.00 2,527
2020-07-29 $64.25 $64.61 $64.10 $64.17 $53.99 1,714
2020-07-28 $64.87 $66.19 $64.87 $65.59 $55.19 6,634
2020-07-27 $62.78 $64.00 $62.78 $64.00 $53.85 1,697
2020-07-24 $62.49 $63.26 $62.29 $63.26 $53.23 3,178
2020-07-23 $64.30 $64.38 $63.64 $63.84 $53.72 1,971
2020-07-22 $65.17 $65.75 $65.17 $65.49 $55.10 2,192
2020-07-21 $64.10 $64.31 $64.06 $64.21 $54.03 3,026
2020-07-20 $66.74 $66.94 $66.34 $66.34 $55.82 1,279
2020-07-17 $65.57 $66.38 $65.57 $66.38 $55.85 3,535
2020-07-16 $66.53 $66.60 $66.03 $66.03 $55.56 2,902
2020-07-15 $65.77 $65.97 $65.77 $65.77 $55.33 6,083
2020-07-14 $63.96 $64.46 $63.81 $63.81 $53.69 5,040
2020-07-13 $67.11 $67.11 $65.05 $65.05 $54.73 8,511
2020-07-10 $66.37 $66.60 $66.37 $66.54 $55.98 1,794
2020-07-09 $65.21 $65.95 $65.21 $65.95 $55.49 3,573
2020-07-08 $61.36 $61.92 $61.36 $61.47 $51.72 1,307
2020-07-07 $60.44 $61.75 $60.17 $60.17 $50.63 10,018
2020-07-06 $58.92 $59.96 $58.84 $59.68 $50.21 10,826
2020-07-02 $57.87 $57.87 $56.99 $57.29 $48.20 4,090
2020-07-01 $57.14 $57.37 $56.74 $57.19 $48.12 4,826
2020-06-30 $56.08 $57.04 $56.08 $56.81 $47.80 4,001
2020-06-29 $55.89 $56.81 $55.72 $56.52 $47.56 5,701
2020-06-26 $56.17 $57.41 $55.95 $56.13 $47.23 5,324
2020-06-25 $56.19 $56.32 $56.19 $56.32 $47.38 1,582
2020-06-24 $56.55 $57.70 $55.90 $57.01 $47.97 6,276
2020-06-23 $58.64 $59.80 $58.64 $59.80 $50.32 2,419
2020-06-22 $57.75 $59.71 $57.56 $58.78 $49.46 7,651
2020-06-19 $57.91 $57.91 $56.81 $56.82 $47.81 3,662
2020-06-18 $57.53 $57.97 $56.79 $56.79 $47.78 3,252
2020-06-17 $58.85 $59.80 $58.68 $58.68 $49.37 3,610
2020-06-16 $58.14 $58.80 $57.92 $58.80 $49.47 6,066
2020-06-15 $56.77 $58.19 $56.71 $58.19 $48.96 6,900
2020-06-12 $58.63 $59.23 $57.09 $58.30 $49.05 4,959
2020-06-11 $59.45 $59.45 $57.65 $57.65 $48.51 1,854
2020-06-10 $61.52 $62.67 $61.27 $62.67 $52.73 4,729
2020-06-09 $61.82 $62.54 $60.90 $60.92 $51.26 8,050
2020-06-08 $65.32 $65.35 $64.04 $64.92 $54.62 3,720
2020-06-05 $64.54 $66.03 $63.96 $66.03 $55.56 3,138
2020-06-04 $61.85 $63.14 $61.49 $61.89 $52.07 3,368
2020-06-03 $62.29 $63.51 $62.26 $62.70 $52.75 6,003
2020-06-02 $59.95 $60.65 $59.65 $60.65 $51.03 5,913
2020-06-01 $58.35 $60.50 $58.35 $60.43 $50.85 6,271
2020-05-29 $56.95 $57.69 $56.09 $57.65 $48.51 6,291
2020-05-28 $57.99 $58.34 $57.54 $58.34 $49.09 2,971
2020-05-27 $55.32 $57.20 $55.32 $56.39 $47.45 12,049
2020-05-26 $56.44 $58.32 $56.40 $58.32 $49.07 8,780
2020-05-22 $52.09 $53.96 $52.09 $53.34 $44.88 10,452
2020-05-21 $52.17 $53.70 $51.77 $52.70 $44.34 8,785
2020-05-20 $51.82 $52.45 $51.11 $52.43 $44.11 12,076
2020-05-19 $53.23 $54.93 $53.23 $54.93 $46.22 14,070
2020-05-18 $52.61 $55.27 $52.61 $53.91 $45.36 13,518
2020-05-15 $50.74 $51.78 $50.23 $51.57 $43.39 8,512
2020-05-14 $49.21 $50.75 $49.21 $50.60 $42.57 7,838
2020-05-13 $52.97 $53.13 $52.22 $52.39 $44.08 6,023
2020-05-12 $54.10 $54.17 $52.83 $52.83 $44.45 13,056
2020-05-11 $54.63 $56.89 $54.05 $54.87 $46.17 9,044
2020-05-08 $57.45 $57.98 $56.79 $57.38 $48.28 7,729
2020-05-07 $56.47 $57.57 $55.96 $56.81 $47.80 4,890
2020-05-06 $55.81 $55.81 $54.87 $54.87 $46.17 5,457
2020-05-05 $55.00 $55.76 $54.90 $54.90 $46.19 5,099
2020-05-04 $54.02 $55.91 $54.02 $55.31 $46.54 11,195
2020-05-01 $55.26 $56.49 $54.70 $54.70 $46.02 4,483
2020-04-30 $55.26 $56.18 $55.01 $55.36 $46.58 9,624
2020-04-29 $56.95 $57.33 $56.50 $57.14 $48.07 12,149
2020-04-28 $54.95 $55.54 $54.48 $55.11 $46.36 7,949
2020-04-27 $52.85 $54.05 $52.52 $52.98 $44.57 14,089
2020-04-24 $53.95 $55.17 $53.83 $54.86 $46.15 12,492
2020-04-23 $54.36 $55.20 $52.99 $53.55 $45.06 87,002
2020-04-22 $49.56 $50.11 $48.98 $49.62 $41.75 22,068
2020-04-21 $47.87 $48.53 $47.18 $48.22 $40.57 17,227
2020-04-20 $48.49 $49.39 $47.96 $48.11 $40.48 18,224
2020-04-17 $51.13 $51.13 $49.04 $50.10 $42.15 18,441
2020-04-16 $46.62 $47.77 $46.28 $47.15 $39.67 21,997
2020-04-15 $46.28 $46.92 $45.73 $45.92 $38.64 156,642
2020-04-14 $50.31 $51.63 $49.35 $49.93 $42.01 24,709
2020-04-13 $53.61 $53.81 $50.87 $51.94 $43.70 13,791
2020-04-09 $51.33 $53.81 $51.33 $52.05 $43.79 13,217
2020-04-08 $48.82 $51.70 $48.32 $50.47 $42.47 19,744
2020-04-07 $48.23 $49.45 $47.42 $47.62 $40.07 27,717
2020-04-06 $44.91 $46.10 $44.02 $44.62 $37.54 46,313
2020-04-03 $41.52 $41.52 $38.12 $39.94 $33.61 27,018
2020-04-02 $42.07 $42.53 $40.87 $41.12 $34.60 20,721
2020-04-01 $43.07 $43.12 $41.48 $41.77 $35.14 14,336
2020-03-31 $47.17 $49.32 $46.07 $46.18 $38.86 27,718
2020-03-30 $44.11 $46.87 $43.70 $45.23 $38.06 23,726
2020-03-27 $48.74 $48.74 $44.41 $46.23 $38.90 14,132
2020-03-26 $48.60 $51.55 $47.70 $50.51 $42.50 15,655
2020-03-25 $43.42 $48.16 $43.13 $45.91 $38.62 42,202
2020-03-24 $38.68 $40.60 $38.35 $39.22 $33.00 385,193
2020-03-23 $37.44 $38.94 $34.76 $37.04 $31.17 41,441
2020-03-20 $39.75 $40.81 $37.34 $37.45 $31.51 27,450
2020-03-19 $34.63 $37.90 $34.15 $34.76 $29.24 31,122
2020-03-18 $36.27 $38.74 $33.72 $36.50 $30.71 47,188
2020-03-17 $40.61 $44.50 $38.90 $41.32 $34.77 47,600
2020-03-16 $44.63 $46.14 $43.19 $43.19 $36.34 144,981
2020-03-13 $54.11 $55.75 $50.01 $55.75 $46.91 49,939
2020-03-12 $57.71 $61.51 $52.98 $61.40 $51.66 24,454
2020-03-11 $67.57 $73.54 $66.56 $67.02 $53.64 23,564
2020-03-10 $67.87 $73.51 $67.67 $68.99 $55.22 11,767
2020-03-09 $71.42 $71.80 $65.03 $65.08 $52.09 7,079
2020-03-06 $72.57 $78.06 $70.65 $74.12 $59.32 7,759
2020-03-05 $72.90 $80.84 $72.90 $78.74 $63.02 13,464
2020-03-04 $78.20 $79.80 $76.09 $79.59 $63.70 10,511
2020-03-03 $76.86 $77.80 $75.00 $75.89 $60.74 21,338
2020-03-02 $73.23 $74.05 $73.13 $73.19 $58.58 8,377
2020-02-28 $73.51 $74.43 $72.44 $74.43 $59.57 12,783
2020-02-27 $74.77 $75.60 $74.12 $74.12 $59.32 7,391
2020-02-26 $80.10 $80.50 $78.59 $79.02 $63.24 7,122
2020-02-25 $82.40 $82.58 $80.11 $80.35 $64.31 7,936
2020-02-24 $84.11 $84.11 $82.35 $82.35 $65.91 4,395
2020-02-21 $86.34 $86.51 $85.25 $85.25 $68.23 3,656
2020-02-20 $85.79 $86.04 $84.55 $85.31 $68.28 6,483
2020-02-19 $86.62 $86.90 $85.23 $86.34 $69.10 3,253
2020-02-18 $85.60 $86.00 $84.01 $84.01 $67.24 13,313
2020-02-14 $85.31 $85.60 $84.45 $84.45 $67.59 3,251
2020-02-13 $83.15 $84.95 $83.15 $84.91 $67.96 2,689
2020-02-12 $82.90 $84.38 $82.51 $84.08 $67.29 6,993
2020-02-11 $81.58 $82.24 $81.35 $82.24 $65.82 2,485
2020-02-10 $80.30 $80.82 $80.30 $80.80 $64.67 2,474
2020-02-07 $79.74 $79.81 $78.41 $79.18 $63.37 2,916
2020-02-06 $80.84 $80.84 $78.83 $79.00 $63.23 4,606
2020-02-05 $82.58 $82.58 $81.63 $82.10 $65.71 7,211
2020-02-04 $82.50 $83.40 $82.50 $83.15 $66.55 7,482
2020-02-03 $81.67 $82.25 $81.61 $82.25 $65.83 4,571
2020-01-31 $81.29 $81.80 $81.29 $81.78 $65.45 3,502
2020-01-30 $80.40 $81.29 $80.40 $81.29 $65.06 2,085
2020-01-29 $79.80 $79.80 $78.80 $79.43 $63.57 2,996
2020-01-28 $78.90 $79.97 $78.90 $79.78 $63.85 3,230
2020-01-27 $79.23 $79.57 $79.10 $79.20 $63.39 4,894
2020-01-24 $81.15 $81.29 $79.68 $79.95 $63.99 2,506
2020-01-23 $80.25 $80.62 $79.12 $80.62 $64.53 2,346
2020-01-22 $79.15 $80.45 $78.76 $79.80 $63.87 3,031
2020-01-21 $76.76 $78.74 $76.76 $78.59 $62.90 7,374
2020-01-17 $76.09 $76.22 $75.75 $76.22 $61.00 1,346
2020-01-16 $75.44 $75.72 $75.31 $75.56 $60.48 3,449
2020-01-15 $74.18 $74.62 $73.99 $73.99 $59.22 4,152
2020-01-14 $73.19 $73.90 $73.06 $73.90 $59.15 3,375
2020-01-13 $72.03 $72.49 $71.51 $71.51 $57.23 14,245
2020-01-10 $72.34 $72.34 $71.85 $71.85 $57.50 5,241
2020-01-09 $72.01 $72.21 $71.94 $72.21 $57.79 2,281
2020-01-08 $72.50 $72.87 $72.15 $72.15 $57.75 4,916
2020-01-07 $72.53 $72.74 $72.36 $72.52 $58.04 9,129
2020-01-06 $71.25 $71.94 $71.25 $71.94 $57.58 2,124
2020-01-03 $69.46 $71.43 $69.46 $71.11 $56.91 4,864
2020-01-02 $71.08 $73.63 $71.08 $73.63 $58.93 5,116
2019-12-31 $71.75 $72.70 $71.26 $72.54 $58.06 1,682
2019-12-30 $71.46 $71.62 $71.00 $71.00 $56.83 2,062
2019-12-27 $70.22 $70.92 $69.36 $70.77 $56.64 2,136
2019-12-26 $70.01 $70.21 $70.01 $70.21 $56.19 968
2019-12-24 $67.00 $70.02 $67.00 $69.12 $55.32 1,915
2019-12-23 $68.64 $68.70 $67.65 $67.69 $54.18 3,120
2019-12-20 $68.64 $68.95 $67.96 $68.72 $55.00 2,649
2019-12-19 $70.95 $71.19 $70.00 $70.30 $56.27 5,249
2019-12-18 $70.09 $71.18 $70.09 $70.95 $56.79 16,555
2019-12-17 $72.65 $72.93 $72.20 $72.35 $57.91 4,322
2019-12-16 $76.39 $76.50 $76.24 $76.50 $61.23 3,582
2019-12-13 $75.45 $76.45 $75.05 $75.10 $60.11 4,102
2019-12-12 $65.86 $66.95 $65.86 $66.50 $53.22 2,446
2019-12-11 $66.82 $66.82 $66.16 $66.30 $53.06 2,178
2019-12-10 $67.10 $67.10 $66.58 $66.58 $53.29 3,220
2019-12-09 $67.52 $67.52 $67.52 $67.52 $54.04 920
2019-12-06 $67.33 $67.35 $67.15 $67.15 $53.74 3,087
2019-12-05 $67.13 $67.30 $66.51 $67.10 $53.70 2,541
2019-12-04 $66.96 $67.19 $66.92 $66.92 $53.56 1,984
2019-12-03 $65.56 $66.01 $65.11 $65.94 $52.78 2,808
2019-12-02 $66.18 $66.63 $65.65 $65.68 $52.57 4,306
2019-11-29 $67.30 $67.74 $66.45 $67.25 $53.82 1,542
2019-11-27 $67.56 $68.06 $67.25 $68.06 $54.47 4,068
2019-11-26 $66.48 $66.96 $65.95 $66.96 $53.59 5,596
2019-11-25 $66.35 $67.32 $66.35 $67.31 $53.87 33,239
2019-11-22 $65.49 $65.49 $65.05 $65.45 $52.38 94,287
2019-11-21 $64.18 $64.40 $64.04 $64.40 $51.54 57,829
2019-11-20 $64.33 $64.35 $64.00 $64.00 $51.22 4,062
2019-11-19 $65.25 $65.45 $64.79 $65.26 $52.23 12,360
2019-11-18 $65.57 $66.39 $65.57 $66.39 $53.14 18,530
2019-11-15 $64.32 $65.04 $64.07 $64.85 $51.90 4,433
2019-11-14 $63.64 $63.64 $62.59 $63.55 $50.86 2,977
2019-11-13 $63.49 $64.31 $63.26 $64.31 $51.47 15,142
2019-11-12 $63.10 $64.06 $63.10 $63.93 $51.17 80,941
2019-11-11 $63.43 $64.31 $62.39 $64.30 $51.46 16,219
2019-11-08 $61.13 $61.20 $60.90 $61.20 $48.98 2,914
2019-11-07 $60.90 $61.44 $60.90 $61.43 $49.17 3,232
2019-11-06 $58.65 $59.40 $58.36 $59.40 $47.54 2,265
2019-11-05 $59.45 $59.87 $59.25 $59.70 $47.78 6,828
2019-11-04 $60.14 $60.15 $58.51 $59.14 $47.33 6,233
2019-11-01 $59.94 $59.94 $59.42 $59.42 $47.56 4,208
2019-10-31 $59.67 $60.26 $59.67 $60.26 $48.23 8,544
2019-10-30 $59.80 $59.80 $59.06 $59.76 $47.83 1,622
2019-10-29 $60.83 $61.01 $60.57 $60.71 $48.59 15,294
2019-10-28 $61.24 $61.91 $61.21 $61.60 $49.30 4,271
2019-10-25 $60.40 $61.24 $60.40 $61.24 $49.01 27,643
2019-10-24 $62.08 $62.08 $60.90 $61.20 $48.98 3,976
2019-10-23 $61.65 $62.00 $61.35 $61.65 $49.34 6,039
2019-10-22 $62.50 $63.10 $62.05 $62.17 $49.76 6,256
2019-10-21 $62.80 $63.30 $62.75 $62.92 $50.36 7,604
2019-10-18 $62.32 $63.24 $62.30 $63.21 $50.59 231,245
2019-10-17 $62.15 $62.15 $60.80 $60.80 $48.66 4,013
2019-10-16 $61.37 $61.39 $59.79 $59.97 $47.99 8,316
2019-10-15 $57.92 $62.95 $57.92 $60.83 $48.69 9,797
2019-10-14 $57.70 $58.41 $57.61 $58.25 $46.62 23,250
2019-10-11 $59.61 $59.61 $59.38 $59.38 $47.53 7,460
2019-10-10 $49.70 $51.82 $49.70 $51.56 $41.27 5,288
2019-10-09 $50.05 $50.06 $49.27 $49.27 $39.43 16,152
2019-10-08 $49.70 $50.43 $49.65 $50.30 $40.26 37,389
2019-10-07 $52.14 $52.47 $51.65 $51.65 $41.33 8,657
2019-10-04 $51.93 $52.77 $51.91 $52.77 $42.24 11,691
2019-10-03 $52.10 $53.01 $51.58 $52.95 $42.38 8,808
2019-10-02 $52.55 $52.63 $51.83 $52.10 $41.70 17,769
2019-10-01 $53.99 $54.60 $53.43 $54.41 $43.55 8,169
2019-09-30 $54.13 $54.66 $54.11 $54.11 $43.30 5,696
2019-09-27 $53.50 $54.50 $53.50 $54.50 $43.62 1,961
2019-09-26 $51.62 $51.89 $51.20 $51.45 $41.17 2,675
2019-09-25 $52.38 $52.38 $51.21 $51.86 $41.51 5,990
2019-09-24 $53.70 $53.70 $53.06 $53.30 $42.66 4,076
2019-09-23 $52.58 $53.92 $52.46 $53.27 $42.63 4,035
2019-09-20 $53.42 $53.42 $53.42 $53.42 $42.76 1,486
2019-09-19 $51.04 $51.58 $50.66 $51.58 $41.28 4,900
2019-09-18 $50.34 $50.89 $50.33 $50.74 $40.61 12,331
2019-09-17 $50.71 $52.16 $50.60 $52.16 $41.75 8,114
2019-09-16 $52.25 $52.74 $52.25 $52.74 $42.21 2,569
2019-09-13 $52.75 $52.98 $52.37 $52.46 $41.99 6,871
2019-09-12 $50.00 $50.82 $49.99 $50.82 $40.67 3,415
2019-09-11 $50.06 $50.70 $50.06 $50.69 $40.57 3,563
2019-09-10 $48.20 $48.76 $47.87 $48.25 $38.62 12,887
2019-09-09 $47.01 $47.36 $46.85 $46.98 $37.60 7,398
2019-09-06 $47.13 $47.55 $47.00 $47.28 $37.84 5,352
2019-09-05 $46.87 $47.90 $46.84 $47.10 $37.70 14,039
2019-09-04 $45.67 $46.22 $45.31 $46.05 $36.86 31,736
2019-09-03 $45.15 $45.45 $44.65 $45.45 $36.38 19,224
2019-08-30 $46.37 $46.54 $46.15 $46.54 $37.25 14,075
2019-08-29 $46.00 $46.40 $45.81 $46.01 $36.82 17,124
2019-08-28 $45.64 $46.25 $45.59 $46.02 $36.83 16,610
2019-08-27 $47.55 $47.75 $47.25 $47.48 $38.00 26,237
2019-08-26 $46.76 $47.10 $46.65 $46.65 $37.34 12,287
2019-08-23 $47.39 $47.50 $46.55 $46.74 $37.41 9,705
2019-08-22 $45.95 $47.10 $45.95 $46.60 $37.30 14,814
2019-08-21 $45.51 $45.56 $45.00 $45.14 $36.12 32,450
2019-08-20 $45.11 $45.50 $44.78 $44.78 $35.84 41,003
2019-08-19 $45.34 $45.55 $45.20 $45.20 $36.18 11,131
2019-08-16 $44.79 $45.20 $44.61 $44.91 $35.94 22,075
2019-08-15 $44.50 $44.92 $44.33 $44.33 $35.48 33,251
2019-08-14 $44.95 $45.39 $44.65 $44.91 $35.94 20,582
2019-08-13 $45.90 $46.89 $45.90 $46.57 $37.27 16,849
2019-08-12 $46.47 $46.88 $46.25 $46.25 $37.02 8,746
2019-08-09 $46.25 $46.63 $45.85 $46.50 $37.22 13,486
2019-08-08 $46.45 $47.37 $46.45 $46.55 $37.26 13,238
2019-08-07 $46.24 $47.15 $46.24 $46.98 $37.60 18,613
2019-08-06 $46.97 $46.97 $46.15 $46.28 $37.04 30,424
2019-08-05 $46.63 $46.63 $45.93 $46.22 $36.99 14,125
2019-08-02 $47.93 $47.93 $47.50 $47.63 $38.12 136,500
2019-08-01 $48.64 $48.89 $48.04 $48.34 $38.69 30,213
2019-07-31 $49.25 $49.58 $48.49 $48.49 $38.81 6,549
2019-07-30 $50.08 $50.08 $49.36 $49.46 $39.58 81,844
2019-07-29 $51.48 $51.51 $51.05 $51.23 $41.00 7,890
2019-07-26 $51.99 $51.99 $51.53 $51.88 $41.52 187,358
2019-07-25 $51.60 $51.60 $51.29 $51.36 $41.10 10,379
2019-07-24 $51.86 $52.06 $51.54 $51.87 $41.51 7,414
2019-07-23 $50.55 $50.77 $50.21 $50.32 $40.27 72,526
2019-07-22 $50.27 $51.25 $50.20 $50.90 $40.74 39,246
2019-07-19 $49.87 $50.09 $49.44 $49.44 $39.57 5,282
2019-07-18 $49.75 $50.20 $49.63 $50.03 $40.04 10,239
2019-07-17 $48.93 $49.26 $48.29 $49.22 $39.39 14,458
2019-07-16 $48.43 $48.84 $47.65 $48.56 $38.87 12,762
2019-07-15 $48.81 $50.34 $48.50 $49.18 $39.36 23,886
2019-07-12 $50.31 $50.78 $49.78 $50.70 $40.58 8,903
2019-07-11 $48.19 $48.50 $48.00 $48.04 $38.45 14,639
2019-07-10 $48.02 $48.02 $47.24 $47.72 $38.19 13,379
2019-07-09 $47.45 $47.45 $46.68 $46.69 $37.37 9,262
2019-07-08 $47.14 $47.46 $47.14 $47.18 $37.76 3,477
2019-07-05 $48.93 $48.93 $48.21 $48.21 $38.59 7,410
2019-07-03 $49.99 $50.29 $49.85 $50.29 $40.25 1,461
2019-07-02 $50.14 $50.26 $49.44 $50.26 $40.23 7,227
2019-07-01 $51.13 $51.16 $50.29 $50.29 $40.25 11,115
2019-06-28 $50.89 $51.34 $50.62 $51.34 $41.09 11,661
2019-06-27 $49.22 $49.80 $48.92 $49.21 $39.39 7,551
2019-06-26 $49.69 $49.69 $49.19 $49.45 $39.58 5,874
2019-06-25 $49.64 $49.88 $49.22 $49.22 $39.39 12,808
2019-06-24 $49.87 $49.97 $49.63 $49.64 $39.73 14,231
2019-06-21 $50.22 $50.32 $49.91 $49.91 $39.95 7,775
2019-06-20 $50.05 $50.05 $49.21 $49.41 $39.55 8,315
2019-06-19 $49.63 $49.71 $49.00 $49.59 $39.69 9,005
2019-06-18 $48.67 $49.53 $48.58 $49.23 $39.40 15,401
2019-06-17 $48.78 $49.40 $48.49 $49.23 $39.40 9,869
2019-06-14 $49.79 $49.93 $49.10 $49.58 $39.68 16,129
2019-06-13 $50.20 $50.42 $49.49 $49.87 $39.91 7,466
2019-06-12 $51.93 $53.44 $51.93 $53.07 $40.26 14,028
2019-06-11 $52.76 $54.93 $52.76 $52.84 $40.09 28,247
2019-06-10 $52.30 $52.65 $51.80 $52.65 $39.95 6,770
2019-06-07 $52.45 $52.75 $52.00 $52.38 $39.74 6,358
2019-06-06 $51.96 $52.39 $51.45 $52.29 $39.67 6,291
2019-06-05 $52.34 $52.51 $52.03 $52.09 $39.52 11,611
2019-06-04 $51.59 $51.81 $51.05 $51.15 $38.81 11,107
2019-06-03 $49.02 $50.01 $48.94 $49.76 $37.75 11,183
2019-05-31 $49.95 $50.42 $49.95 $50.09 $38.00 9,673
2019-05-30 $50.65 $50.74 $50.13 $50.60 $38.39 12,060
2019-05-29 $50.16 $50.35 $49.48 $49.92 $37.87 12,203
2019-05-28 $50.77 $50.77 $49.75 $50.10 $38.01 5,819
2019-05-24 $50.18 $50.94 $50.05 $50.81 $38.55 7,800
2019-05-23 $50.65 $50.65 $49.40 $49.76 $37.75 6,976
2019-05-22 $51.30 $51.30 $50.45 $50.89 $38.61 6,743
2019-05-21 $52.98 $54.40 $52.98 $53.75 $40.78 9,566
2019-05-20 $52.90 $53.12 $52.16 $52.64 $39.94 6,413
2019-05-17 $54.06 $54.69 $53.78 $54.69 $41.50 4,540
2019-05-16 $54.18 $55.03 $54.12 $54.58 $41.41 5,602
2019-05-15 $54.37 $55.25 $54.37 $55.19 $41.87 7,093
2019-05-14 $54.41 $55.31 $54.41 $54.81 $41.59 13,570
2019-05-13 $54.18 $54.21 $53.27 $54.02 $40.99 5,307
2019-05-10 $55.84 $55.84 $54.74 $55.23 $41.90 6,387
2019-05-09 $55.17 $56.16 $55.05 $55.62 $42.20 6,952
2019-05-08 $55.06 $55.38 $54.48 $55.08 $41.79 7,996
2019-05-07 $56.34 $56.87 $56.09 $56.87 $43.15 3,672
2019-05-06 $57.40 $57.73 $56.42 $57.73 $43.80 5,651
2019-05-03 $57.00 $58.26 $56.84 $57.56 $43.67 3,375
2019-05-02 $57.60 $58.27 $57.24 $58.16 $44.13 4,362
2019-05-01 $58.04 $59.04 $57.99 $58.21 $44.17 3,180
2019-04-30 $58.24 $59.35 $58.24 $59.35 $45.03 4,923
2019-04-29 $58.72 $59.57 $58.55 $59.57 $45.20 4,477
2019-04-26 $59.37 $59.37 $58.78 $58.78 $44.60 2,459
2019-04-25 $58.98 $59.45 $58.55 $58.55 $44.42 2,565
2019-04-24 $59.47 $60.59 $59.47 $60.59 $45.97 1,287
2019-04-23 $60.43 $60.78 $60.20 $60.53 $45.93 3,429
2019-04-22 $60.91 $61.23 $60.59 $60.59 $45.97 2,333
2019-04-18 $60.70 $61.76 $60.60 $61.28 $46.49 4,131
2019-04-17 $61.49 $61.86 $61.17 $61.21 $46.44 5,298
2019-04-16 $59.94 $62.12 $59.94 $61.04 $46.31 39,101
2019-04-15 $60.91 $60.91 $60.60 $60.86 $46.18 7,709
2019-04-12 $60.53 $60.53 $59.66 $60.08 $45.58 8,353
2019-04-11 $59.33 $60.09 $59.17 $59.55 $45.18 3,903
2019-04-10 $57.47 $57.83 $57.10 $57.34 $43.50 3,163
2019-04-09 $57.21 $57.63 $56.84 $57.63 $43.73 3,493
2019-04-08 $58.40 $58.49 $58.06 $58.29 $44.22 1,503
2019-04-05 $58.19 $58.65 $58.19 $58.65 $44.50 3,099
2019-04-04 $59.43 $59.43 $58.72 $59.24 $44.95 11,723
2019-04-03 $57.51 $59.52 $57.51 $59.21 $44.92 7,597
2019-04-02 $56.93 $57.39 $56.84 $57.39 $43.54 5,123
2019-04-01 $57.71 $57.74 $57.01 $57.44 $43.58 6,580
2019-03-29 $58.08 $58.08 $56.72 $56.92 $43.19 5,735
2019-03-28 $57.69 $58.02 $57.27 $57.33 $43.49 3,752
2019-03-27 $58.92 $59.39 $56.98 $58.89 $44.68 8,204
2019-03-26 $58.81 $58.81 $57.04 $57.05 $43.28 14,403
2019-03-25 $56.78 $57.67 $56.71 $57.28 $43.46 5,866
2019-03-22 $57.44 $57.44 $57.04 $57.28 $43.46 3,980
2019-03-21 $56.75 $57.39 $56.27 $57.17 $43.37 3,621
2019-03-20 $60.50 $60.50 $58.33 $59.54 $45.18 3,725
2019-03-19 $62.03 $62.63 $61.25 $61.50 $46.66 2,935
2019-03-18 $61.34 $62.02 $60.38 $62.02 $47.06 6,534
2019-03-15 $61.45 $62.61 $60.89 $61.75 $46.85 4,663
2019-03-14 $61.55 $61.55 $60.25 $60.51 $45.91 3,897
2019-03-13 $59.56 $60.60 $59.14 $60.60 $45.98 2,013
2019-03-12 $59.09 $59.85 $58.24 $59.24 $44.94 5,969
2019-03-11 $58.09 $58.66 $57.38 $58.28 $44.22 4,033
2019-03-08 $59.29 $59.47 $58.42 $59.21 $44.92 3,752
2019-03-07 $62.00 $63.15 $62.00 $63.15 $45.42 4,669
2019-03-06 $65.27 $65.65 $63.99 $64.65 $46.49 5,674
2019-03-05 $65.36 $66.11 $65.36 $66.09 $47.53 3,104
2019-03-04 $64.40 $66.53 $64.40 $65.65 $47.21 4,700
2019-03-01 $67.00 $67.00 $65.41 $66.29 $47.67 3,793
2019-02-28 $64.78 $65.68 $64.78 $65.01 $46.75 5,150
2019-02-27 $65.97 $65.97 $65.40 $65.40 $47.03 1,214
2019-02-26 $64.91 $64.91 $63.62 $64.18 $46.16 1,679
2019-02-25 $62.88 $62.88 $61.36 $61.46 $44.20 4,200
2019-02-22 $65.10 $65.29 $64.97 $65.13 $46.84 4,798
2019-02-21 $64.75 $65.31 $64.75 $65.31 $46.97 1,615
2019-02-20 $64.72 $64.75 $64.06 $64.31 $46.25 3,841
2019-02-19 $63.80 $64.41 $63.80 $64.21 $46.18 3,042
2019-02-15 $62.58 $62.80 $61.92 $62.80 $45.16 3,918
2019-02-14 $62.33 $62.40 $61.62 $61.62 $44.31 2,481
2019-02-13 $63.01 $63.62 $62.32 $63.62 $45.75 5,042
2019-02-12 $62.34 $62.87 $61.75 $62.87 $45.21 3,740
2019-02-11 $63.50 $63.73 $62.43 $63.55 $45.70 7,643
2019-02-08 $63.13 $63.13 $62.13 $62.25 $44.77 3,493
2019-02-07 $62.67 $63.63 $61.74 $62.18 $44.72 2,925
2019-02-06 $64.17 $64.45 $63.76 $64.12 $46.11 7,650
2019-02-05 $63.86 $63.86 $62.90 $62.90 $45.24 3,693
2019-02-04 $63.97 $64.01 $62.66 $63.70 $45.81 12,806
2019-02-01 $63.64 $64.06 $63.08 $63.08 $45.36 4,255
2019-01-31 $63.90 $63.90 $62.39 $63.27 $45.50 4,844
2019-01-30 $64.78 $64.78 $63.38 $64.13 $46.12 4,360
2019-01-29 $63.73 $64.14 $62.92 $63.49 $45.66 5,971
2019-01-28 $63.68 $64.41 $62.25 $64.41 $46.32 13,131
2019-01-25 $64.40 $64.50 $62.97 $63.75 $45.85 3,224
2019-01-24 $63.15 $63.33 $62.53 $63.13 $45.40 4,018
2019-01-23 $62.87 $62.99 $61.86 $61.90 $44.52 5,327
2019-01-22 $62.87 $62.87 $61.86 $62.40 $44.88 8,597
2019-01-18 $63.00 $63.42 $61.81 $61.81 $44.45 8,276
2019-01-17 $60.58 $61.23 $60.08 $61.23 $44.03 6,562
2019-01-16 $61.12 $62.17 $59.60 $60.63 $43.60 4,359
2019-01-15 $57.50 $58.00 $56.39 $57.40 $41.28 22,719
2019-01-14 $57.00 $58.84 $57.00 $58.46 $42.04 18,117
2019-01-11 $57.02 $57.73 $57.02 $57.49 $41.34 24,452
2019-01-10 $53.99 $54.85 $53.99 $54.38 $39.11 11,002
2019-01-09 $55.59 $55.59 $54.33 $54.33 $39.07 6,449
2019-01-08 $54.03 $54.03 $52.72 $53.15 $38.22 24,262
2019-01-07 $51.96 $53.37 $51.31 $52.26 $37.58 16,213
2019-01-04 $50.84 $51.92 $50.81 $51.92 $37.34 17,434
2019-01-03 $49.68 $50.15 $49.36 $49.54 $35.63 11,066
2019-01-02 $49.31 $49.80 $47.16 $49.66 $35.71 13,837
2018-12-31 $47.71 $50.91 $47.71 $50.18 $36.09 46,935
2018-12-28 $49.19 $49.86 $48.98 $49.83 $35.84 30,271
2018-12-27 $47.73 $48.79 $47.29 $48.42 $34.82 37,370
2018-12-26 $47.89 $49.65 $45.90 $48.52 $34.89 19,525
2018-12-24 $46.74 $48.83 $46.60 $47.87 $34.42 6,219
2018-12-21 $49.68 $49.68 $47.22 $47.74 $34.33 20,986
2018-12-20 $48.07 $48.35 $47.35 $47.87 $34.42 18,949
2018-12-19 $46.75 $48.70 $46.62 $47.53 $34.18 23,314
2018-12-18 $48.03 $48.13 $47.01 $47.30 $34.01 40,726
2018-12-17 $46.90 $47.64 $46.66 $46.68 $33.57 21,002
2018-12-14 $48.46 $48.46 $47.57 $48.10 $34.59 17,123
2018-12-13 $49.72 $49.89 $49.26 $49.89 $35.88 9,580
2018-12-12 $50.32 $50.61 $48.67 $50.04 $35.99 15,954
2018-12-11 $48.16 $48.21 $47.23 $47.34 $34.05 40,147
2018-12-10 $48.35 $48.35 $46.68 $47.41 $34.10 16,343
2018-12-07 $49.67 $50.91 $49.08 $49.37 $35.51 12,671
2018-12-06 $50.35 $50.79 $49.49 $50.13 $36.05 18,494
2018-12-04 $47.82 $48.19 $46.76 $47.13 $33.89 28,505
2018-12-03 $48.60 $49.07 $48.13 $48.38 $34.79 12,357
2018-11-30 $48.98 $49.25 $48.55 $49.03 $35.26 10,142
2018-11-29 $51.09 $51.09 $50.44 $50.69 $36.45 16,666
2018-11-28 $52.25 $53.17 $51.32 $52.96 $38.09 12,341
2018-11-27 $54.49 $55.09 $53.61 $54.17 $38.95 23,275
2018-11-26 $56.26 $56.56 $55.56 $56.16 $40.39 9,548
2018-11-23 $55.43 $55.94 $55.43 $55.84 $40.16 3,061
2018-11-21 $54.43 $54.43 $53.47 $54.09 $38.90 15,366
2018-11-20 $53.64 $54.14 $52.79 $53.17 $38.24 20,803
2018-11-19 $54.79 $55.02 $53.86 $54.37 $39.10 9,670
2018-11-16 $56.20 $56.20 $54.50 $55.43 $39.86 8,654
2018-11-15 $54.79 $56.87 $54.79 $56.51 $40.64 7,594
2018-11-14 $62.79 $62.79 $60.88 $61.86 $44.48 10,281
2018-11-13 $62.09 $62.99 $61.70 $62.40 $44.88 13,945
2018-11-12 $60.94 $60.94 $59.48 $60.67 $43.63 9,313
2018-11-09 $62.81 $63.29 $62.66 $63.05 $45.34 6,986
2018-11-08 $63.24 $63.72 $62.67 $63.36 $45.57 7,113
2018-11-07 $63.22 $63.44 $62.11 $63.41 $45.60 13,617
2018-11-06 $63.00 $63.00 $62.20 $62.98 $45.29 15,867
2018-11-05 $62.85 $63.44 $62.34 $63.07 $45.35 12,534
2018-11-02 $63.00 $63.49 $61.91 $63.10 $45.38 6,275
2018-11-01 $62.40 $63.00 $60.94 $62.24 $44.76 9,291
2018-10-31 $59.72 $59.87 $58.87 $59.63 $42.88 8,330
2018-10-30 $58.72 $58.92 $57.86 $58.90 $42.36 9,267
2018-10-29 $58.40 $58.47 $56.98 $57.35 $41.24 12,126
2018-10-26 $56.73 $57.41 $56.11 $57.04 $41.02 14,779
2018-10-25 $57.08 $57.59 $56.49 $57.19 $41.13 19,958
2018-10-24 $58.00 $58.02 $56.46 $56.46 $40.60 6,982
2018-10-23 $57.48 $58.63 $56.93 $58.63 $42.16 22,109
2018-10-22 $58.23 $58.33 $57.06 $57.06 $41.04 11,578
2018-10-19 $56.96 $57.43 $56.26 $57.26 $41.18 13,515
2018-10-18 $58.51 $58.83 $57.16 $57.81 $41.57 26,183
2018-10-17 $58.50 $58.74 $57.99 $58.32 $41.94 12,224
2018-10-16 $60.38 $61.32 $59.73 $61.02 $43.88 12,227
2018-10-15 $58.89 $59.24 $58.68 $59.07 $42.48 9,602
2018-10-12 $60.25 $60.35 $58.77 $60.35 $43.40 16,773
2018-10-11 $59.50 $59.70 $58.00 $58.27 $41.90 16,523
2018-10-10 $61.41 $61.41 $60.02 $60.16 $43.26 8,110
2018-10-09 $60.23 $60.97 $60.15 $60.94 $43.83 14,358
2018-10-08 $60.86 $61.05 $60.24 $61.05 $43.91 6,157
2018-10-05 $61.69 $61.89 $60.52 $61.27 $44.06 11,954
2018-10-04 $61.16 $61.44 $60.24 $61.26 $44.06 24,370
2018-10-03 $61.63 $61.67 $60.39 $61.00 $43.87 6,871
2018-10-02 $61.10 $61.10 $60.59 $60.65 $43.62 4,854
2018-10-01 $61.20 $61.33 $61.11 $61.19 $44.01 6,613
2018-09-28 $62.65 $62.65 $61.99 $61.99 $44.58 3,054
2018-09-27 $62.75 $63.49 $62.52 $63.30 $45.52 25,591
2018-09-26 $62.52 $63.03 $62.51 $62.64 $45.04 2,765
2018-09-25 $63.65 $64.25 $63.65 $64.05 $46.06 6,905
2018-09-24 $63.11 $63.11 $62.51 $62.52 $44.96 5,564
2018-09-21 $63.87 $63.87 $62.74 $62.80 $45.16 6,985
2018-09-20 $65.25 $65.83 $64.76 $65.63 $47.20 8,977
2018-09-19 $64.17 $64.79 $64.17 $64.44 $46.34 7,145
2018-09-18 $64.17 $64.17 $63.36 $63.88 $45.94 13,128
2018-09-17 $63.71 $64.17 $63.60 $64.14 $46.13 6,720
2018-09-14 $63.04 $63.34 $62.75 $63.06 $45.35 6,397
2018-09-13 $63.61 $63.61 $62.85 $62.85 $45.20 9,287
2018-09-12 $63.35 $63.75 $62.79 $62.99 $45.30 10,983
2018-09-11 $62.62 $63.05 $61.72 $63.05 $45.34 13,719
2018-09-10 $63.02 $63.11 $61.70 $62.43 $44.89 9,735
2018-09-07 $62.29 $62.46 $61.26 $62.37 $44.85 6,016
2018-09-06 $62.58 $62.96 $61.79 $62.12 $44.67 5,940
2018-09-05 $61.85 $62.48 $61.23 $61.85 $44.48 9,941
2018-09-04 $61.76 $61.86 $61.16 $61.46 $44.20 9,711
2018-08-31 $64.37 $64.37 $63.35 $63.35 $45.56 3,889
2018-08-30 $64.95 $65.25 $64.18 $65.00 $46.75 9,448
2018-08-29 $64.92 $65.25 $64.15 $64.80 $46.60 3,804
2018-08-28 $64.75 $65.12 $64.02 $64.92 $46.69 8,128
2018-08-27 $64.12 $65.25 $64.12 $64.50 $46.39 3,031
2018-08-24 $63.51 $64.39 $63.51 $63.81 $45.89 6,472
2018-08-23 $64.78 $65.09 $64.51 $64.65 $46.49 3,769
2018-08-22 $64.19 $64.31 $64.02 $64.31 $46.25 9,502
2018-08-21 $63.57 $64.20 $63.09 $63.78 $45.87 8,364
2018-08-20 $62.80 $63.70 $62.80 $63.52 $45.68 3,135
2018-08-17 $62.11 $64.08 $62.11 $63.76 $45.85 9,161
2018-08-16 $62.97 $64.10 $62.80 $63.43 $45.62 7,210
2018-08-15 $62.40 $62.79 $61.32 $61.68 $44.36 7,488
2018-08-14 $62.63 $63.26 $62.40 $62.85 $45.20 8,570
2018-08-13 $63.47 $64.09 $62.80 $63.92 $45.97 4,941
2018-08-10 $63.56 $64.35 $63.23 $64.32 $46.26 8,206
2018-08-09 $64.12 $64.22 $63.94 $63.94 $45.98 3,425
2018-08-08 $64.62 $65.02 $64.45 $64.45 $46.35 5,823
2018-08-07 $64.80 $65.78 $64.22 $65.00 $46.75 5,268
2018-08-06 $64.04 $65.11 $63.47 $64.36 $46.28 5,054
2018-08-03 $63.88 $64.94 $63.52 $63.59 $45.73 8,124
2018-08-02 $64.22 $64.43 $63.64 $63.77 $45.86 4,782
2018-08-01 $65.16 $65.46 $64.90 $65.44 $47.06 2,562
2018-07-31 $66.30 $66.30 $65.16 $66.15 $47.57 7,595
2018-07-30 $65.14 $65.28 $64.67 $65.28 $46.95 1,603
2018-07-27 $65.53 $66.08 $64.39 $64.59 $46.45 3,382
2018-07-26 $65.27 $65.79 $65.15 $65.78 $47.31 2,450
2018-07-25 $65.13 $65.88 $65.13 $65.88 $47.38 4,717
2018-07-24 $64.95 $65.58 $64.30 $64.73 $46.55 3,259
2018-07-23 $64.80 $64.80 $64.23 $64.23 $46.19 1,514
2018-07-20 $65.84 $66.16 $65.76 $65.79 $47.31 3,376
2018-07-19 $65.79 $65.82 $65.50 $65.57 $47.15 3,049
2018-07-18 $65.48 $65.55 $65.06 $65.10 $46.82 2,442
2018-07-17 $66.07 $66.07 $65.64 $66.06 $47.51 3,564
2018-07-16 $65.52 $66.00 $65.49 $65.52 $47.12 3,339
2018-07-13 $65.40 $65.87 $65.40 $65.87 $47.37 1,284
2018-07-12 $66.00 $66.50 $65.84 $66.01 $47.47 5,719
2018-07-11 $66.53 $66.71 $65.51 $65.51 $47.11 8,836
2018-07-10 $66.52 $66.92 $66.21 $66.68 $47.95 5,814
2018-07-09 $66.01 $66.15 $65.64 $66.15 $47.57 1,874
2018-07-06 $65.81 $67.10 $65.45 $66.48 $47.81 3,584
2018-07-05 $66.03 $66.15 $65.55 $65.55 $47.14 1,377
2018-07-03 $66.69 $66.69 $65.61 $65.61 $47.18 1,089
2018-07-02 $65.88 $66.28 $65.38 $65.47 $47.08 2,333
2018-06-29 $67.60 $67.95 $66.80 $66.86 $48.08 3,431
2018-06-28 $66.63 $66.63 $65.81 $66.36 $47.72 1,535
2018-06-27 $67.65 $67.65 $67.03 $67.14 $48.28 1,331
2018-06-26 $67.27 $68.74 $67.06 $67.06 $48.23 1,004
2018-06-25 $68.00 $68.07 $67.55 $68.07 $48.95 1,883
2018-06-22 $69.39 $69.39 $68.94 $69.30 $49.84 3,294
2018-06-21 $68.43 $68.70 $68.00 $68.64 $49.36 1,530
2018-06-20 $69.53 $69.56 $68.97 $68.98 $49.61 2,616
2018-06-19 $70.39 $70.39 $69.35 $69.35 $49.87 982
2018-06-18 $71.96 $72.01 $71.53 $72.00 $51.78 2,313
2018-06-15 $72.79 $72.79 $72.79 $72.79 $52.35 507
2018-06-14 $73.26 $73.88 $73.26 $73.88 $53.13 894
2018-06-13 $76.30 $76.30 $75.30 $75.81 $52.37 4,315
2018-06-12 $76.48 $76.80 $76.25 $76.80 $53.05 4,158
2018-06-11 $77.96 $78.01 $77.90 $77.95 $53.84 4,547
2018-06-08 $78.14 $78.68 $77.38 $77.38 $53.45 1,573
2018-06-07 $78.90 $78.90 $78.20 $78.20 $54.01 1,080
2018-06-06 $78.01 $78.45 $78.00 $78.45 $54.19 18,037
2018-06-05 $76.88 $76.88 $76.88 $76.88 $53.10 376
2018-06-04 $77.03 $77.31 $76.88 $76.88 $53.10 1,393
2018-06-01 $77.56 $77.85 $77.40 $77.85 $53.78 1,406
2018-05-31 $76.68 $77.62 $76.15 $76.55 $52.87 3,038
2018-05-30 $76.31 $76.37 $76.26 $76.37 $52.75 1,153
2018-05-29 $75.89 $75.89 $75.89 $75.89 $52.42 561
2018-05-25 $76.45 $76.45 $76.45 $76.45 $52.81 472
2018-05-24 $76.31 $76.45 $76.31 $76.45 $52.81 1,188
2018-05-23 $76.25 $77.23 $76.25 $77.22 $53.34 986
2018-05-22 $77.68 $77.68 $77.65 $77.65 $53.64 1,630
2018-05-21 $77.40 $77.40 $76.42 $76.46 $52.82 1,974
2018-05-18 $77.92 $78.15 $77.92 $78.15 $53.98 958
2018-05-17 $75.54 $77.80 $75.54 $77.78 $53.73 1,540
2018-05-16 $77.42 $77.42 $77.42 $77.42 $53.48 2,791
2018-05-15 $77.26 $77.42 $77.10 $77.42 $53.48 3,881
2018-05-14 $75.15 $75.15 $75.15 $75.15 $51.91 675
2018-05-11 $75.15 $75.15 $75.15 $75.15 $51.91 727
2018-05-10 $76.75 $76.75 $76.75 $76.75 $53.02 817
2018-05-09 $76.35 $76.76 $76.25 $76.75 $53.02 2,184
2018-05-08 $74.98 $75.65 $74.29 $75.42 $52.10 4,627
2018-05-07 $75.94 $75.94 $75.06 $75.87 $52.41 1,277
2018-05-04 $75.93 $75.93 $75.32 $75.52 $52.17 2,101
2018-05-03 $74.72 $75.20 $74.72 $74.81 $51.68 2,262
2018-05-02 $75.09 $75.09 $74.72 $74.72 $51.61 1,925
2018-05-01 $75.92 $75.92 $75.92 $75.92 $52.44 1,309
2018-04-30 $75.96 $76.23 $75.61 $75.61 $52.23 2,662
2018-04-27 $75.79 $76.58 $75.79 $76.58 $52.90 3,150
2018-04-26 $76.13 $76.13 $75.62 $75.62 $52.23 845
2018-04-25 $75.95 $76.82 $75.86 $76.70 $52.98 1,796
2018-04-24 $75.79 $76.80 $75.18 $75.18 $51.93 2,558
2018-04-23 $76.91 $77.28 $76.91 $77.28 $53.38 1,881
2018-04-20 $76.94 $76.94 $76.94 $76.94 $53.15 949
2018-04-19 $77.84 $77.84 $77.22 $77.22 $53.34 540
2018-04-18 $77.50 $78.01 $77.50 $78.01 $53.89 1,100
2018-04-17 $77.85 $77.85 $77.85 $77.85 $53.78 981
2018-04-16 $78.88 $78.88 $77.26 $77.85 $53.78 2,206
2018-04-13 $77.16 $77.51 $76.39 $76.39 $52.77 1,171
2018-04-12 $76.55 $77.93 $76.55 $77.93 $53.83 2,421
2018-04-11 $76.12 $78.14 $76.12 $77.91 $53.82 3,133
2018-04-10 $75.91 $76.99 $75.91 $76.99 $53.18 1,598
2018-04-09 $75.00 $76.10 $74.94 $75.15 $51.91 9,965
2018-04-06 $75.41 $75.77 $74.46 $74.46 $51.43 3,077
2018-04-05 $74.18 $74.30 $73.61 $74.01 $51.12 4,582
2018-04-04 $72.91 $74.23 $72.24 $74.07 $51.16 4,603
2018-04-03 $72.13 $72.62 $71.97 $71.97 $49.71 2,247
2018-04-02 $73.09 $73.09 $73.09 $73.09 $50.49 1,010
2018-03-29 $72.53 $72.53 $71.82 $71.82 $49.61 3,710
2018-03-28 $72.76 $72.94 $72.28 $72.73 $50.24 1,582
2018-03-27 $72.68 $72.88 $70.85 $71.71 $49.53 3,424
2018-03-26 $72.69 $73.09 $72.21 $73.09 $50.49 4,258
2018-03-23 $72.40 $72.60 $70.44 $70.44 $48.65 1,746
2018-03-22 $71.05 $71.44 $70.73 $70.73 $48.85 1,578
2018-03-21 $73.03 $73.53 $72.51 $72.94 $50.38 2,525
2018-03-20 $72.14 $72.85 $71.79 $71.79 $49.59 3,053
2018-03-19 $72.44 $72.44 $71.42 $72.34 $49.97 4,137
2018-03-16 $71.51 $72.42 $71.51 $71.56 $49.43 1,595
2018-03-15 $72.68 $73.41 $72.43 $73.41 $50.71 2,109
2018-03-14 $72.03 $72.41 $71.90 $72.18 $49.86 2,046
2018-03-13 $72.83 $73.20 $72.30 $73.20 $50.56 2,308
2018-03-12 $72.56 $73.98 $72.56 $73.98 $51.10 1,709
2018-03-09 $74.36 $74.36 $73.87 $73.87 $51.03 2,903
2018-03-08 $72.93 $74.86 $72.93 $74.83 $49.42 2,213
2018-03-07 $74.81 $75.41 $74.09 $74.62 $49.28 3,977
2018-03-06 $74.34 $75.86 $74.21 $75.86 $50.10 2,601
2018-03-05 $73.84 $75.62 $73.64 $75.62 $49.94 3,317
2018-03-02 $72.11 $72.62 $71.69 $72.62 $47.96 9,240
2018-03-01 $72.03 $72.17 $71.03 $71.57 $47.27 4,819
2018-02-28 $72.78 $72.78 $71.74 $71.90 $47.48 3,013
2018-02-27 $75.46 $75.46 $73.37 $73.47 $48.52 4,813
2018-02-26 $70.38 $70.42 $69.66 $70.34 $46.45 8,777
2018-02-23 $69.84 $71.01 $69.75 $69.77 $46.08 15,193
2018-02-22 $68.62 $69.31 $68.62 $69.28 $45.75 3,557
2018-02-21 $70.24 $70.88 $69.71 $70.74 $46.72 2,034
2018-02-20 $69.50 $70.04 $69.12 $69.12 $45.65 4,233
2018-02-16 $68.60 $69.75 $68.04 $68.85 $45.47 4,053
2018-02-15 $69.23 $70.19 $68.61 $70.15 $46.33 3,755
2018-02-14 $67.48 $68.82 $67.32 $67.99 $44.90 7,793
2018-02-13 $67.85 $68.66 $67.32 $68.06 $44.95 9,351
2018-02-12 $67.55 $68.32 $67.22 $67.77 $44.76 5,249
2018-02-09 $67.13 $68.22 $65.22 $68.22 $45.05 4,821
2018-02-08 $67.60 $67.62 $66.40 $66.42 $43.86 3,871
2018-02-07 $69.16 $70.68 $69.16 $69.72 $46.04 6,881
2018-02-06 $67.82 $71.51 $67.82 $71.16 $46.99 9,711
2018-02-05 $69.80 $69.80 $67.60 $67.60 $44.64 6,438
2018-02-02 $71.42 $71.42 $70.45 $70.45 $46.53 3,007
2018-02-01 $72.32 $72.58 $71.76 $72.15 $47.65 2,633
2018-01-31 $72.05 $72.13 $71.57 $71.86 $47.46 4,816
2018-01-30 $73.57 $73.61 $73.18 $73.27 $48.39 5,593
2018-01-29 $75.09 $75.10 $74.01 $74.24 $49.03 8,327
2018-01-26 $76.22 $76.22 $75.15 $75.85 $50.09 2,899
2018-01-25 $75.22 $75.67 $74.26 $74.65 $49.30 8,065
2018-01-24 $76.50 $76.50 $74.91 $76.09 $50.25 3,358
2018-01-23 $75.23 $75.79 $75.23 $75.66 $49.97 2,307
2018-01-22 $74.04 $74.58 $74.04 $74.58 $49.25 2,530
2018-01-19 $73.99 $74.20 $73.89 $74.19 $49.00 1,370
2018-01-18 $73.94 $74.20 $73.43 $73.43 $48.49 1,875
2018-01-17 $72.88 $74.12 $72.88 $73.73 $48.69 4,334
2018-01-16 $73.43 $73.89 $72.50 $73.89 $48.80 4,751
2018-01-12 $73.75 $73.92 $73.56 $73.84 $48.76 4,825
2018-01-11 $72.33 $72.94 $72.33 $72.67 $47.99 1,000
2018-01-10 $72.94 $73.46 $72.94 $73.46 $48.51 1,914
2018-01-09 $74.35 $74.65 $73.90 $74.56 $49.24 4,046
2018-01-08 $75.50 $75.83 $74.77 $75.23 $49.68 4,780
2018-01-05 $76.45 $76.45 $76.43 $76.43 $50.47 2,072
2018-01-04 $75.58 $75.64 $75.58 $75.63 $49.95 1,265
2018-01-03 $75.55 $75.55 $75.19 $75.32 $49.74 2,125
2018-01-02 $75.00 $75.80 $74.74 $75.31 $49.74 2,179
2017-12-29 $74.99 $74.99 $74.66 $74.84 $49.42 1,055
2017-12-28 $74.27 $74.27 $74.02 $74.02 $48.88 1,530
2017-12-27 $73.95 $74.39 $73.80 $74.11 $48.94 2,262
2017-12-26 $74.15 $74.15 $74.15 $74.15 $48.97 690
2017-12-22 $73.13 $73.13 $73.13 $73.13 $48.29 514
2017-12-21 $72.95 $73.35 $72.95 $73.03 $48.23 2,130
2017-12-20 $73.75 $74.03 $73.63 $74.03 $48.89 1,576
2017-12-19 $73.05 $73.91 $72.92 $73.58 $48.59 3,261
2017-12-18 $73.03 $73.24 $72.26 $72.69 $48.00 3,024
2017-12-15 $70.86 $71.12 $69.75 $69.75 $46.06 2,173
2017-12-14 $71.99 $72.49 $71.67 $71.74 $47.38 3,323
2017-12-13 $71.17 $71.99 $71.17 $71.64 $47.31 2,684
2017-12-12 $70.47 $71.61 $70.25 $71.42 $47.17 8,077
2017-12-11 $71.96 $72.37 $71.96 $72.35 $47.78 2,891
2017-12-08 $72.43 $72.81 $71.91 $72.38 $47.80 3,419
2017-12-07 $70.42 $70.93 $70.42 $70.85 $46.79 2,220
2017-12-06 $70.52 $70.70 $70.13 $70.13 $46.31 2,654
2017-12-05 $70.86 $70.90 $70.17 $70.17 $46.34 2,014
2017-12-04 $70.09 $70.09 $69.10 $69.27 $45.74 1,757
2017-12-01 $69.37 $69.61 $69.30 $69.32 $45.78 1,293
2017-11-30 $68.45 $69.10 $68.45 $69.10 $45.63 1,285
2017-11-29 $70.04 $70.04 $69.68 $69.91 $46.17 1,609
2017-11-28 $67.40 $68.69 $67.25 $68.58 $45.29 4,492
2017-11-27 $69.33 $69.53 $67.50 $69.51 $45.90 5,746
2017-11-24 $69.40 $69.40 $68.60 $68.72 $45.38 910
2017-11-22 $70.30 $70.84 $69.85 $70.82 $46.77 1,385
2017-11-21 $70.12 $71.66 $70.12 $71.06 $46.93 2,663
2017-11-20 $71.71 $71.71 $71.00 $71.20 $47.02 5,414
2017-11-17 $71.95 $71.95 $71.52 $71.52 $47.23 944
2017-11-16 $71.15 $71.53 $70.49 $71.53 $47.24 2,073
2017-11-15 $70.43 $70.94 $70.43 $70.94 $46.85 32,082
2017-11-14 $71.94 $71.94 $71.74 $71.74 $47.38 1,097
2017-11-13 $70.34 $70.42 $69.54 $70.42 $46.51 2,273
2017-11-10 $71.53 $71.67 $71.53 $71.67 $47.33 949
2017-11-09 $72.61 $72.61 $72.61 $72.61 $47.95 913
2017-11-08 $72.87 $72.93 $72.61 $72.61 $47.95 1,635
2017-11-07 $75.56 $76.10 $75.56 $76.10 $50.26 806
2017-11-06 $76.70 $76.70 $76.70 $76.70 $50.65 791
2017-11-03 $74.99 $74.99 $74.91 $74.94 $49.49 1,056
2017-11-02 $74.45 $75.09 $74.45 $75.09 $49.59 2,162
2017-11-01 $76.42 $76.48 $75.66 $76.13 $50.27 6,282
2017-10-31 $76.31 $76.31 $74.46 $74.46 $49.17 11,672
2017-10-30 $74.91 $75.21 $74.91 $75.21 $49.67 1,201
2017-10-27 $74.92 $75.30 $74.12 $75.14 $49.62 2,427
2017-10-26 $77.00 $77.53 $76.06 $76.77 $50.70 2,313
2017-10-25 $76.48 $77.70 $76.48 $77.07 $50.90 4,210
2017-10-24 $76.24 $76.47 $75.62 $76.47 $50.50 1,308
2017-10-23 $75.97 $76.23 $75.96 $76.23 $50.34 1,455
2017-10-20 $75.84 $76.23 $75.26 $75.80 $50.06 6,195
2017-10-19 $75.31 $75.97 $75.31 $75.97 $50.17 1,777
2017-10-18 $75.50 $75.97 $75.50 $75.60 $49.93 2,185
2017-10-17 $74.48 $75.04 $74.48 $75.04 $49.56 3,707
2017-10-16 $74.76 $75.80 $74.76 $75.17 $49.64 2,300
2017-10-13 $75.06 $76.02 $74.65 $74.66 $49.31 2,316
2017-10-12 $73.64 $74.99 $73.64 $74.47 $49.18 2,237
2017-10-11 $74.05 $74.30 $73.44 $74.30 $49.07 1,864
2017-10-10 $73.00 $73.75 $73.00 $73.75 $48.70 2,358
2017-10-09 $71.84 $71.92 $71.72 $71.72 $47.36 3,531
2017-10-06 $72.89 $72.89 $70.66 $70.66 $46.66 4,790
2017-10-05 $71.35 $71.68 $71.03 $71.68 $47.33 934
2017-10-04 $71.87 $71.99 $71.28 $71.28 $47.07 1,125
2017-10-03 $72.11 $72.11 $71.21 $71.82 $47.43 1,203
2017-10-02 $72.22 $72.49 $71.25 $72.47 $47.86 3,637
2017-09-29 $69.98 $70.39 $69.11 $70.39 $46.49 2,846
2017-09-28 $68.41 $69.37 $68.41 $68.70 $45.37 1,480
2017-09-27 $68.31 $68.64 $68.01 $68.04 $44.93 1,673
2017-09-26 $67.90 $68.08 $67.31 $67.31 $44.45 1,340
2017-09-25 $68.09 $68.12 $67.77 $67.95 $44.87 1,867
2017-09-22 $68.15 $68.57 $67.92 $68.54 $45.26 3,305
2017-09-21 $67.73 $68.38 $67.70 $68.29 $45.10 12,600
2017-09-20 $68.94 $68.96 $68.48 $68.69 $45.36 1,624
2017-09-19 $67.34 $67.95 $67.34 $67.79 $44.77 1,321
2017-09-18 $67.43 $68.10 $66.20 $66.20 $43.72 3,570
2017-09-15 $66.77 $68.42 $66.27 $66.27 $43.76 2,816
2017-09-14 $66.28 $67.50 $65.79 $65.79 $43.45 1,420
2017-09-13 $67.17 $67.34 $66.84 $66.84 $44.14 1,740
2017-09-12 $66.98 $67.34 $66.98 $67.01 $44.25 1,686
2017-09-11 $67.86 $68.11 $67.20 $68.11 $44.98 4,424
2017-09-08 $67.66 $68.54 $67.66 $68.54 $45.26 2,090
2017-09-07 $68.40 $69.07 $68.35 $69.05 $45.60 2,329
2017-09-06 $67.65 $68.15 $67.03 $68.12 $44.99 4,576
2017-09-05 $68.91 $68.92 $68.89 $68.89 $45.50 4,064
2017-09-01 $69.60 $69.95 $69.05 $69.95 $46.20 1,402
2017-08-31 $69.19 $69.74 $69.19 $69.72 $46.04 923
2017-08-30 $68.32 $68.81 $68.26 $68.81 $45.44 1,768
2017-08-29 $68.48 $68.48 $68.18 $68.18 $45.02 858
2017-08-28 $69.00 $69.75 $67.61 $67.61 $44.65 2,974
2017-08-25 $68.43 $69.10 $68.11 $69.10 $45.63 2,165
2017-08-24 $67.93 $68.97 $67.28 $67.36 $44.48 2,535
2017-08-23 $66.69 $67.43 $66.69 $67.07 $44.29 2,276
2017-08-22 $67.06 $67.64 $67.03 $67.64 $44.67 1,784
2017-08-21 $66.48 $67.60 $66.21 $67.60 $44.64 1,695
2017-08-18 $65.99 $65.99 $65.99 $65.99 $43.58 702
2017-08-17 $66.36 $66.38 $65.80 $66.38 $43.84 1,482
2017-08-16 $66.24 $66.24 $66.10 $66.10 $43.65 1,377
2017-08-15 $65.29 $65.29 $64.89 $65.17 $43.04 2,548
2017-08-14 $65.70 $65.70 $65.70 $65.70 $43.39 522
2017-08-11 $65.24 $65.93 $64.94 $65.92 $43.53 4,138
2017-08-10 $64.60 $64.98 $63.94 $63.94 $42.23 2,067
2017-08-09 $66.30 $67.19 $66.30 $66.50 $43.92 3,314
2017-08-08 $65.88 $66.61 $65.88 $66.61 $43.99 1,668
2017-08-07 $66.27 $66.27 $66.27 $66.27 $43.76 652
2017-08-04 $65.35 $66.25 $65.35 $66.23 $43.74 2,214
2017-08-03 $67.87 $68.59 $67.71 $67.71 $44.71 2,010
2017-08-02 $67.48 $68.92 $67.03 $67.03 $44.27 2,134
2017-08-01 $67.28 $67.42 $66.81 $67.05 $44.28 898
2017-07-31 $66.50 $66.71 $66.48 $66.70 $44.05 2,057
2017-07-28 $66.00 $66.42 $65.31 $65.32 $43.14 1,485
2017-07-27 $66.54 $66.54 $66.54 $66.54 $43.94 1,095
2017-07-26 $65.14 $65.81 $65.14 $65.81 $43.46 3,357
2017-07-25 $63.96 $64.50 $63.96 $64.50 $42.59 1,247
2017-07-24 $63.88 $64.01 $63.66 $64.01 $42.27 2,472
2017-07-21 $64.47 $64.93 $63.99 $64.91 $42.87 3,837
2017-07-20 $64.56 $64.96 $63.88 $63.88 $42.19 1,566
2017-07-19 $63.87 $64.63 $63.73 $64.63 $42.68 4,961
2017-07-18 $62.70 $63.37 $62.50 $63.14 $41.70 3,377
2017-07-17 $63.39 $63.39 $62.60 $62.78 $41.46 1,442
2017-07-14 $63.20 $63.20 $63.20 $63.20 $41.74 324
2017-07-13 $62.15 $63.20 $62.15 $63.20 $41.74 1,924
2017-07-12 $60.97 $61.08 $60.97 $61.08 $40.33 1,437
2017-07-11 $60.99 $60.99 $60.99 $60.99 $40.27 725
2017-07-10 $61.63 $61.98 $61.63 $61.98 $40.93 1,468
2017-07-07 $61.36 $62.06 $61.10 $62.05 $40.98 4,414
2017-07-06 $61.50 $62.11 $61.50 $62.11 $41.02 1,167
2017-07-05 $61.27 $61.49 $60.79 $61.49 $40.61 4,562
2017-07-03 $59.14 $59.77 $59.14 $59.77 $39.47 4,189
2017-06-30 $59.25 $59.25 $58.08 $58.31 $38.51 2,398
2017-06-29 $58.57 $58.57 $57.90 $57.90 $38.24 1,060
2017-06-28 $59.26 $59.92 $59.26 $59.92 $39.57 1,764
2017-06-27 $58.70 $58.70 $58.59 $58.59 $38.69 1,099
2017-06-26 $58.85 $59.21 $58.56 $58.56 $38.67 2,472
2017-06-23 $58.53 $59.18 $58.53 $59.09 $39.02 2,434
2017-06-22 $57.83 $58.47 $57.83 $58.46 $38.61 3,688
2017-06-21 $58.12 $58.34 $57.05 $58.26 $38.48 2,525
2017-06-20 $58.69 $58.69 $57.30 $57.36 $37.88 2,407
2017-06-19 $59.00 $59.00 $58.00 $58.47 $38.61 1,495
2017-06-16 $58.80 $58.99 $58.80 $58.99 $38.96 930
2017-06-15 $57.24 $58.02 $57.24 $58.02 $38.32 2,040
2017-06-14 $61.48 $61.48 $61.40 $61.40 $40.55 1,378
2017-06-13 $61.43 $63.42 $61.39 $63.41 $40.15 2,232
2017-06-12 $60.52 $62.29 $60.52 $62.29 $39.44 1,272
2017-06-09 $60.69 $61.39 $60.69 $61.20 $38.75 1,420
2017-06-08 $62.46 $63.42 $62.23 $63.42 $40.16 2,646
2017-06-07 $61.68 $62.75 $61.68 $62.25 $39.42 1,672
2017-06-06 $61.16 $61.16 $60.37 $60.92 $38.57 6,243
2017-06-05 $64.32 $64.32 $62.08 $62.08 $39.31 1,715
2017-06-02 $63.70 $63.70 $62.13 $62.71 $39.71 2,618
2017-06-01 $63.03 $63.27 $62.34 $63.13 $39.97 5,826
2017-05-31 $63.40 $63.84 $63.40 $63.47 $40.19 3,046
2017-05-30 $63.14 $63.36 $63.14 $63.35 $40.11 969
2017-05-26 $64.72 $64.72 $62.27 $62.76 $39.74 3,630
2017-05-25 $63.91 $64.10 $63.91 $63.91 $40.46 1,752
2017-05-24 $63.84 $63.97 $63.67 $63.95 $40.49 2,189
2017-05-23 $63.73 $64.44 $63.61 $64.01 $40.53 4,121
2017-05-22 $64.14 $65.22 $63.86 $65.04 $41.18 3,747
2017-05-19 $63.67 $64.55 $63.36 $63.84 $40.42 2,413
2017-05-18 $62.40 $63.45 $62.40 $62.76 $39.74 7,643
2017-05-17 $62.79 $62.79 $62.79 $62.79 $39.76 2,364
2017-05-16 $62.24 $62.34 $62.03 $62.34 $39.47 1,317
2017-05-15 $62.03 $62.25 $61.96 $61.97 $39.24 2,298
2017-05-12 $60.99 $61.72 $60.99 $61.53 $38.96 1,781
2017-05-11 $61.50 $62.30 $61.50 $62.10 $39.32 2,084
2017-05-10 $62.74 $63.10 $62.52 $62.67 $39.68 2,665
2017-05-09 $62.15 $62.15 $62.15 $62.15 $39.35 931
2017-05-08 $62.56 $62.75 $62.40 $62.43 $39.53 2,832
2017-05-05 $62.13 $62.56 $62.01 $62.56 $39.61 4,608
2017-05-04 $61.41 $61.86 $61.40 $61.70 $39.07 2,436
2017-05-03 $61.37 $61.37 $61.06 $61.06 $38.66 2,653
2017-05-02 $61.44 $61.92 $61.32 $61.92 $39.21 2,469
2017-05-01 $61.63 $61.64 $60.42 $60.42 $38.25 1,100
2017-04-28 $60.58 $60.58 $60.58 $60.58 $38.36 684
2017-04-27 $60.55 $60.69 $60.40 $60.69 $38.43 3,451
2017-04-26 $58.92 $58.92 $58.65 $58.73 $37.19 3,089
2017-04-25 $58.53 $58.53 $58.53 $58.53 $37.06 942
2017-04-24 $58.77 $58.81 $58.42 $58.59 $37.10 1,934
2017-04-21 $57.69 $58.11 $57.69 $58.04 $36.75 2,245
2017-04-20 $58.47 $58.71 $58.47 $58.64 $37.13 1,767
2017-04-19 $59.09 $59.09 $58.79 $58.79 $37.23 1,244
2017-04-18 $56.82 $58.27 $56.82 $58.27 $36.90 2,473
2017-04-17 $55.08 $56.14 $55.08 $56.14 $35.55 6,838
2017-04-13 $55.70 $56.01 $55.69 $55.69 $35.26 1,324
2017-04-12 $54.82 $55.65 $54.76 $55.22 $34.96 4,587
2017-04-11 $55.56 $55.61 $55.55 $55.61 $35.21 1,618
2017-04-10 $54.32 $54.81 $54.32 $54.81 $34.71 2,033
2017-04-07 $53.27 $54.16 $53.27 $54.13 $34.27 1,313
2017-04-06 $53.25 $53.95 $53.21 $53.95 $34.16 1,616
2017-04-05 $52.27 $52.90 $52.27 $52.48 $33.23 1,310
2017-04-04 $52.48 $52.67 $52.48 $52.67 $33.35 1,834
2017-04-03 $52.47 $52.47 $52.30 $52.37 $33.16 1,343
2017-03-31 $51.89 $53.40 $51.89 $52.98 $33.14 1,412
2017-03-30 $52.95 $53.34 $52.43 $53.34 $33.37 1,084
2017-03-29 $51.13 $53.16 $51.13 $52.09 $32.58 8,214
2017-03-28 $52.94 $52.94 $52.49 $52.60 $32.90 2,399
2017-03-27 $52.57 $52.86 $52.57 $52.86 $33.07 719
2017-03-24 $52.92 $52.92 $52.92 $52.92 $33.10 617
2017-03-23 $53.24 $53.24 $52.92 $52.92 $33.10 1,380
2017-03-22 $52.74 $52.74 $52.54 $52.54 $32.87 1,338
2017-03-21 $52.91 $52.91 $52.43 $52.43 $32.80 1,156
2017-03-20 $52.77 $52.77 $52.14 $52.14 $32.62 1,079
2017-03-17 $52.54 $52.61 $52.31 $52.50 $32.84 2,804
2017-03-16 $51.56 $52.17 $51.56 $51.81 $32.41 2,754
2017-03-15 $51.23 $51.23 $50.69 $50.74 $31.74 11,846
2017-03-14 $51.26 $51.38 $51.21 $51.26 $32.07 2,449
2017-03-13 $52.97 $52.97 $52.06 $52.06 $32.57 5,874
2017-03-10 $51.67 $51.72 $51.60 $51.60 $32.28 3,924
2017-03-09 $51.11 $52.00 $51.11 $51.97 $32.51 12,602
2017-03-08 $51.66 $51.66 $51.19 $51.41 $32.16 4,039
2017-03-07 $51.56 $51.56 $51.56 $51.56 $31.90 852
2017-03-06 $52.10 $52.10 $51.97 $51.98 $32.16 4,129
2017-03-03 $51.30 $51.81 $51.30 $51.46 $31.84 10,099
2017-03-02 $52.24 $52.24 $51.96 $52.04 $32.19 1,878
2017-03-01 $53.37 $53.57 $53.37 $53.57 $33.14 1,393
2017-02-28 $51.69 $51.69 $51.39 $51.48 $31.85 2,347
2017-02-27 $50.65 $51.31 $50.65 $51.30 $31.74 2,366
2017-02-24 $50.62 $51.10 $50.62 $50.90 $31.49 2,727
2017-02-23 $50.69 $51.26 $50.69 $51.12 $31.62 2,125
2017-02-22 $51.08 $51.08 $50.78 $50.80 $31.43 1,307
2017-02-21 $51.21 $51.37 $51.21 $51.37 $31.78 1,156
2017-02-17 $50.13 $50.59 $49.88 $50.59 $31.30 3,809
2017-02-16 $50.58 $51.49 $50.13 $51.48 $31.85 1,329
2017-02-15 $50.99 $50.99 $50.86 $50.90 $31.49 1,471
2017-02-14 $50.36 $51.42 $50.36 $50.95 $31.52 2,633
2017-02-13 $50.00 $50.00 $50.00 $50.00 $30.93 898
2017-02-10 $49.44 $50.09 $49.44 $50.00 $30.93 1,884
2017-02-09 $50.38 $50.42 $50.06 $50.06 $30.97 1,026
2017-02-08 $50.60 $51.17 $50.60 $50.70 $31.37 2,216
2017-02-07 $49.50 $49.94 $49.24 $49.32 $30.51 4,531
2017-02-06 $48.60 $49.39 $48.59 $48.75 $30.16 5,351
2017-02-03 $49.77 $49.77 $49.54 $49.55 $30.65 1,786
2017-02-02 $49.03 $49.97 $49.03 $49.78 $30.79 1,555
2017-02-01 $49.42 $50.01 $49.42 $49.81 $30.82 2,537
2017-01-31 $48.72 $49.67 $48.72 $49.67 $30.73 3,407
2017-01-30 $48.23 $48.49 $48.17 $48.17 $29.80 8,280
2017-01-27 $48.35 $48.49 $48.20 $48.45 $29.97 7,043
2017-01-26 $48.01 $48.40 $47.73 $48.34 $29.91 7,279
2017-01-25 $48.58 $48.66 $48.41 $48.49 $30.00 4,304
2017-01-24 $48.03 $49.17 $48.03 $48.88 $30.24 6,003
2017-01-23 $49.00 $49.55 $48.50 $49.30 $30.50 6,885
2017-01-20 $47.70 $48.58 $47.70 $48.20 $29.82 9,472
2017-01-19 $48.36 $48.46 $48.09 $48.46 $29.98 5,260
2017-01-18 $48.45 $48.70 $48.45 $48.62 $30.08 9,410
2017-01-17 $49.69 $49.93 $49.43 $49.55 $30.65 15,861
2017-01-13 $48.68 $48.83 $48.51 $48.72 $30.14 12,435
2017-01-12 $48.30 $48.59 $48.14 $48.15 $29.79 4,662
2017-01-11 $48.36 $48.82 $48.36 $48.53 $30.02 1,729
2017-01-10 $48.35 $48.62 $48.26 $48.62 $30.08 2,429
2017-01-09 $47.38 $47.51 $47.06 $47.36 $29.30 12,518
2017-01-06 $47.64 $47.97 $47.58 $47.84 $29.60 3,949
2017-01-05 $47.63 $48.74 $47.63 $48.38 $29.93 3,923
2017-01-04 $44.30 $44.46 $44.30 $44.37 $27.45 2,943
2017-01-03 $43.17 $44.24 $43.04 $43.20 $26.73 15,597
2016-12-30 $44.00 $44.00 $43.50 $43.60 $26.97 2,964
2016-12-29 $42.92 $43.47 $42.55 $42.64 $26.38 5,339
2016-12-28 $42.30 $42.86 $42.30 $42.48 $26.28 6,514
2016-12-27 $42.26 $43.40 $42.26 $43.40 $26.85 6,952
2016-12-23 $43.53 $44.47 $42.75 $43.41 $26.86 6,126
2016-12-22 $43.44 $43.69 $43.06 $43.20 $26.72 7,141
2016-12-21 $43.12 $43.33 $42.96 $43.12 $26.68 4,588
2016-12-20 $42.77 $43.03 $42.63 $42.83 $26.49 3,507
2016-12-19 $42.53 $43.08 $42.43 $42.69 $26.41 11,584
2016-12-16 $42.27 $43.08 $42.27 $42.46 $26.27 3,771
2016-12-15 $42.68 $43.10 $42.66 $42.85 $26.51 14,176
2016-12-14 $42.61 $43.08 $41.94 $42.11 $26.05 10,693
2016-12-13 $42.86 $43.19 $42.86 $42.97 $26.58 11,905
2016-12-12 $42.37 $42.51 $42.15 $42.33 $26.18 7,611
2016-12-09 $42.98 $44.17 $42.98 $43.12 $26.68 6,544
2016-12-08 $43.47 $44.49 $43.37 $43.66 $27.01 4,558
2016-12-07 $44.00 $44.00 $43.34 $43.76 $27.07 5,392
2016-12-06 $43.32 $44.19 $43.32 $44.19 $27.34 5,367
2016-12-05 $43.26 $43.64 $43.23 $43.45 $26.88 7,449
2016-12-02 $43.47 $44.10 $42.93 $43.45 $26.88 1,985
2016-12-01 $43.30 $43.30 $42.75 $42.83 $26.50 4,442
2016-11-30 $42.54 $42.67 $42.28 $42.48 $26.28 5,757
2016-11-29 $42.99 $43.20 $42.83 $42.97 $26.58 7,865
2016-11-28 $42.06 $42.99 $41.78 $41.79 $25.85 4,592
2016-11-25 $42.58 $42.73 $42.55 $42.72 $26.43 2,654
2016-11-23 $43.33 $43.59 $42.72 $43.33 $26.81 7,330
2016-11-22 $44.37 $44.37 $43.92 $44.20 $27.34 5,385
2016-11-21 $43.53 $43.67 $43.29 $43.55 $26.94 4,790
2016-11-18 $44.02 $44.02 $43.55 $43.79 $27.09 1,826
2016-11-17 $43.33 $43.89 $43.33 $43.81 $27.10 7,968
2016-11-16 $42.59 $42.84 $42.41 $42.79 $26.47 4,034
2016-11-15 $42.86 $43.50 $42.86 $43.33 $26.81 4,137
2016-11-14 $43.32 $43.71 $43.10 $43.60 $26.97 7,200
2016-11-11 $42.59 $42.78 $42.38 $42.78 $26.47 5,117
2016-11-10 $42.47 $42.47 $41.76 $42.32 $26.18 7,885
2016-11-09 $42.07 $42.98 $42.07 $42.87 $26.52 7,222
2016-11-08 $41.08 $41.39 $41.08 $41.34 $25.58 155,220
2016-11-07 $41.89 $42.67 $41.75 $42.62 $26.37 91,226
2016-11-04 $42.18 $42.24 $41.72 $41.79 $25.85 8,735
2016-11-03 $44.05 $44.41 $43.70 $44.41 $27.47 4,385
2016-11-02 $43.31 $43.50 $42.92 $43.17 $26.71 4,001
2016-11-01 $42.29 $42.56 $42.24 $42.25 $26.14 2,369
2016-10-31 $41.57 $41.60 $41.32 $41.32 $25.56 2,669
2016-10-28 $41.80 $42.05 $41.47 $41.57 $25.72 9,380
2016-10-27 $40.51 $40.79 $40.50 $40.64 $25.14 7,604
2016-10-26 $40.91 $41.60 $40.91 $41.37 $25.59 10,600
2016-10-25 $41.05 $41.38 $40.98 $41.08 $25.41 6,144
2016-10-24 $42.12 $42.12 $41.89 $41.89 $25.92 3,525
2016-10-21 $42.50 $42.68 $42.25 $42.45 $26.26 7,301
2016-10-20 $43.15 $43.30 $42.84 $43.06 $26.64 3,731
2016-10-19 $43.71 $44.00 $43.55 $43.55 $26.94 10,016
2016-10-18 $42.18 $42.59 $42.09 $42.53 $26.31 7,257
2016-10-17 $40.56 $40.83 $40.50 $40.66 $25.15 8,232
2016-10-14 $41.60 $41.73 $41.31 $41.58 $25.72 3,133
2016-10-13 $42.15 $42.52 $42.15 $42.52 $26.31 3,194
2016-10-12 $41.56 $41.58 $41.13 $41.22 $25.50 4,078
2016-10-11 $42.64 $42.87 $41.57 $41.88 $25.91 9,572
2016-10-10 $42.00 $42.38 $41.91 $41.91 $25.93 6,253
2016-10-07 $42.90 $43.76 $42.85 $43.74 $27.06 5,791
2016-10-06 $46.15 $46.30 $46.03 $46.03 $28.48 2,748
2016-10-05 $47.14 $47.23 $46.89 $47.19 $29.19 2,133
2016-10-04 $48.09 $48.11 $46.95 $47.18 $29.19 4,908
2016-10-03 $46.53 $46.84 $46.53 $46.75 $28.92 2,144
2016-09-30 $46.31 $47.41 $46.31 $46.99 $29.07 32,304
2016-09-29 $46.00 $46.01 $44.77 $44.78 $27.70 113,287
2016-09-28 $46.88 $47.22 $46.77 $47.18 $29.19 86,054
2016-09-27 $46.34 $46.75 $46.08 $46.60 $28.83 15,074
2016-09-26 $46.25 $46.25 $45.71 $45.87 $28.37 24,258
2016-09-23 $47.81 $47.98 $47.49 $47.78 $29.56 5,639
2016-09-22 $47.78 $47.78 $46.99 $47.23 $29.22 4,471
2016-09-21 $46.49 $46.84 $46.14 $46.47 $28.75 3,094
2016-09-20 $45.98 $46.34 $45.98 $46.32 $28.66 2,523
2016-09-19 $46.40 $46.40 $46.06 $46.27 $28.63 3,884
2016-09-16 $45.79 $45.95 $45.79 $45.92 $28.41 7,626
2016-09-15 $46.55 $47.18 $46.55 $46.99 $29.07 26,329
2016-09-14 $46.90 $46.90 $46.35 $46.60 $28.83 3,302
2016-09-13 $47.79 $47.79 $47.29 $47.35 $29.29 5,661
2016-09-12 $47.64 $48.99 $47.64 $48.99 $30.31 9,921
2016-09-09 $48.67 $48.67 $47.90 $47.90 $29.63 6,436
2016-09-08 $49.51 $50.06 $49.19 $49.43 $30.58 4,608
2016-09-07 $49.35 $49.61 $48.82 $49.07 $30.36 3,104
2016-09-06 $50.56 $50.56 $50.37 $50.37 $31.16 3,491
2016-09-02 $49.77 $49.88 $49.55 $49.74 $30.77 2,700
2016-09-01 $50.39 $50.42 $49.81 $49.81 $30.82 5,597
2016-08-31 $48.25 $48.65 $47.89 $47.90 $29.63 4,562
2016-08-30 $48.25 $48.48 $47.94 $48.48 $29.99 27,168
2016-08-29 $49.13 $49.40 $48.88 $48.88 $30.24 3,043
2016-08-26 $49.74 $49.74 $48.95 $49.49 $30.62 11,189
2016-08-25 $49.88 $50.33 $49.31 $49.31 $30.51 6,378
2016-08-24 $50.86 $51.31 $50.39 $50.47 $31.22 3,649
2016-08-23 $49.70 $50.16 $49.30 $49.32 $30.51 4,850
2016-08-22 $47.38 $47.65 $47.38 $47.65 $29.48 1,776
2016-08-19 $45.91 $46.42 $45.71 $46.42 $28.72 2,692
2016-08-18 $47.28 $47.53 $46.62 $47.53 $29.40 2,722
2016-08-17 $45.94 $46.20 $45.64 $46.15 $28.55 15,449
2016-08-16 $45.50 $45.90 $45.41 $45.77 $28.32 4,840
2016-08-15 $44.47 $45.20 $44.47 $45.19 $27.96 5,682
2016-08-12 $44.11 $45.07 $44.11 $44.48 $27.52 5,559
2016-08-11 $44.24 $44.74 $44.20 $44.21 $27.35 5,777
2016-08-10 $44.62 $44.84 $44.06 $44.49 $27.52 7,013
2016-08-09 $44.35 $45.02 $44.33 $45.02 $27.85 2,961
2016-08-08 $45.48 $45.48 $44.06 $44.53 $27.55 5,732
2016-08-05 $45.73 $45.77 $44.71 $44.83 $27.73 7,137
2016-08-04 $44.82 $44.82 $43.88 $44.79 $27.71 5,477
2016-08-03 $43.85 $44.43 $43.68 $44.05 $27.25 40,837
2016-08-02 $45.36 $45.70 $44.80 $45.49 $28.14 25,704
2016-08-01 $43.83 $44.14 $43.65 $44.02 $27.23 7,577
2016-07-29 $44.92 $45.54 $44.64 $45.03 $27.86 5,368
2016-07-28 $44.58 $45.42 $44.37 $45.42 $28.10 108,980
2016-07-27 $44.68 $45.05 $43.95 $44.79 $27.71 7,335
2016-07-26 $42.04 $42.60 $42.02 $42.13 $26.06 32,969
2016-07-25 $42.89 $43.48 $42.89 $43.09 $26.66 55,457
2016-07-22 $42.32 $42.53 $42.22 $42.49 $26.29 3,705
2016-07-21 $43.61 $43.84 $43.31 $43.35 $26.82 31,844
2016-07-20 $43.19 $44.28 $43.19 $44.28 $27.39 9,919
2016-07-19 $43.05 $43.11 $42.46 $42.61 $26.36 22,658
2016-07-18 $42.87 $43.53 $42.85 $43.16 $26.70 11,619
2016-07-15 $42.05 $42.42 $41.98 $42.10 $26.05 14,388
2016-07-14 $42.09 $42.56 $41.88 $41.97 $25.97 15,162
2016-07-13 $41.28 $41.53 $40.98 $41.15 $25.46 12,726
2016-07-12 $41.08 $41.71 $40.93 $40.95 $25.33 18,002
2016-07-11 $39.90 $40.15 $39.65 $39.88 $24.67 7,282
2016-07-08 $37.24 $37.47 $36.91 $37.11 $22.96 14,346
2016-07-07 $35.05 $35.23 $34.62 $34.75 $21.50 16,171
2016-07-06 $34.10 $34.28 $33.58 $33.71 $20.86 31,893
2016-07-05 $36.04 $36.04 $34.78 $35.27 $21.82 9,867
2016-07-01 $40.00 $41.45 $40.00 $41.45 $25.64 10,916
2016-06-30 $38.33 $39.30 $38.24 $39.14 $24.21 6,842
2016-06-29 $39.06 $39.30 $38.55 $39.17 $24.23 14,777
2016-06-28 $36.67 $36.70 $35.87 $36.68 $22.69 20,330
2016-06-27 $32.69 $35.21 $31.31 $34.84 $21.55 24,930
2016-06-24 $43.58 $44.00 $40.60 $41.55 $25.71 22,841
2016-06-23 $63.13 $63.13 $62.02 $62.30 $38.54 3,680
2016-06-22 $61.53 $62.08 $61.47 $61.65 $38.14 11,219
2016-06-21 $60.68 $61.01 $60.28 $60.87 $37.66 5,186
2016-06-20 $60.12 $60.98 $59.77 $60.96 $37.71 4,639
2016-06-17 $55.16 $56.38 $55.11 $56.38 $34.88 97,092
2016-06-16 $53.32 $54.26 $52.99 $53.90 $33.35 15,517
2016-06-15 $54.33 $55.20 $54.33 $54.39 $33.65 11,122
2016-06-14 $54.14 $54.28 $53.80 $54.10 $33.47 5,977
2016-06-13 $56.44 $56.44 $54.82 $55.40 $34.27 4,226
2016-06-10 $57.45 $57.53 $56.02 $56.06 $34.68 2,239
2016-06-09 $58.49 $59.79 $58.49 $59.79 $36.99 6,241
2016-06-08 $59.44 $59.96 $59.32 $59.96 $37.09 5,335
2016-06-07 $59.51 $59.51 $58.78 $59.19 $36.62 3,879
2016-06-06 $58.88 $59.42 $58.88 $59.38 $36.74 1,591
2016-06-03 $60.17 $60.64 $60.01 $60.62 $37.50 5,311
2016-06-02 $59.99 $60.68 $59.99 $60.61 $37.49 2,905
2016-06-01 $59.72 $59.72 $59.54 $59.54 $36.84 1,892
2016-05-31 $63.00 $63.00 $61.88 $61.88 $38.28 2,120
2016-05-27 $62.44 $62.96 $62.25 $62.72 $38.80 3,996
2016-05-26 $63.23 $63.53 $63.04 $63.05 $39.01 32,979
2016-05-25 $62.90 $63.45 $62.49 $63.44 $39.25 3,915
2016-05-24 $63.35 $63.78 $63.35 $63.78 $39.46 2,970
2016-05-23 $61.40 $61.64 $60.94 $61.64 $38.13 4,232
2016-05-20 $61.82 $61.82 $60.70 $61.25 $37.89 3,419
2016-05-19 $59.86 $60.80 $59.72 $60.72 $37.57 4,497
2016-05-18 $59.56 $60.54 $59.56 $60.40 $37.37 2,779
2016-05-17 $58.90 $59.07 $58.25 $58.61 $36.26 6,798
2016-05-16 $57.39 $57.88 $57.31 $57.65 $35.66 3,427
2016-05-13 $57.04 $57.24 $56.73 $57.10 $35.33 3,474
2016-05-12 $57.75 $57.75 $56.96 $56.96 $35.24 3,238
2016-05-11 $57.85 $57.94 $56.69 $56.69 $35.07 3,967
2016-05-10 $57.31 $57.91 $57.16 $57.91 $35.83 7,467
2016-05-09 $57.48 $58.06 $57.23 $57.91 $35.83 7,275
2016-05-06 $57.23 $57.30 $56.80 $56.80 $35.14 2,518
2016-05-05 $57.28 $57.43 $56.41 $57.34 $35.47 2,524
2016-05-04 $57.95 $58.39 $57.79 $58.12 $35.95 3,429
2016-05-03 $58.19 $58.84 $57.96 $58.84 $36.40 11,229
2016-05-02 $59.32 $59.33 $58.75 $59.04 $36.53 3,080
2016-04-29 $59.06 $59.33 $58.75 $59.33 $36.71 59,544
2016-04-28 $58.33 $59.33 $58.03 $59.21 $36.63 4,050
2016-04-27 $58.11 $59.02 $58.00 $59.02 $36.51 166,993
2016-04-26 $57.49 $58.11 $56.96 $57.50 $35.57 7,369
2016-04-25 $55.96 $56.16 $55.42 $55.42 $34.29 4,128
2016-04-22 $55.15 $55.35 $54.37 $55.35 $34.24 3,852
2016-04-21 $53.52 $54.88 $53.33 $54.88 $33.95 4,581
2016-04-20 $53.53 $54.14 $53.53 $54.14 $33.49 1,676
2016-04-19 $53.63 $54.15 $52.97 $53.59 $33.15 6,203
2016-04-18 $53.94 $54.57 $53.55 $54.57 $33.76 2,506
2016-04-15 $53.09 $53.77 $53.09 $53.77 $33.27 2,686
2016-04-14 $53.99 $55.14 $53.82 $55.14 $34.11 3,637
2016-04-13 $58.27 $58.27 $56.98 $58.27 $36.05 3,925
2016-04-12 $55.94 $56.64 $55.55 $56.64 $35.04 4,039
2016-04-11 $57.50 $57.50 $56.12 $56.77 $35.12 15,975
2016-04-08 $58.50 $59.10 $57.76 $57.76 $35.73 2,517
2016-04-07 $59.19 $59.45 $57.49 $57.52 $35.59 5,359
2016-04-06 $59.83 $61.15 $59.83 $61.15 $37.83 3,147
2016-04-05 $60.59 $60.66 $59.98 $60.50 $37.43 2,699
2016-04-04 $60.07 $60.98 $59.75 $60.18 $35.36 2,505
2016-04-01 $59.89 $59.93 $59.42 $59.42 $34.92 2,700
2016-03-31 $60.19 $60.79 $59.40 $60.03 $35.28 3,667
2016-03-30 $59.74 $60.52 $59.74 $60.39 $35.49 4,274
2016-03-29 $59.80 $61.36 $59.59 $61.36 $36.06 4,765
2016-03-28 $59.99 $59.99 $58.32 $58.32 $34.27 3,852
2016-03-24 $58.99 $59.99 $58.93 $59.99 $35.25 8,312
2016-03-23 $59.18 $59.99 $58.61 $59.00 $34.67 8,144
2016-03-22 $58.85 $59.00 $58.44 $58.45 $34.35 2,265
2016-03-21 $60.05 $60.05 $59.26 $59.26 $34.83 1,872
2016-03-18 $60.56 $61.26 $59.55 $61.26 $36.00 4,957
2016-03-17 $61.00 $62.08 $60.46 $61.50 $36.14 4,056
2016-03-16 $58.34 $59.22 $58.34 $59.22 $34.80 4,887
2016-03-15 $57.56 $58.14 $56.90 $58.14 $34.17 5,359
2016-03-14 $58.99 $59.00 $57.35 $59.00 $34.67 4,644
2016-03-11 $57.07 $58.99 $56.70 $58.00 $34.09 8,424
2016-03-10 $57.00 $57.00 $55.13 $56.63 $33.28 1,775
2016-03-09 $57.33 $57.35 $56.88 $57.30 $33.67 8,677
2016-03-08 $56.52 $57.35 $56.12 $56.27 $33.07 67,034
2016-03-07 $57.34 $58.28 $57.16 $58.28 $34.25 5,258
2016-03-04 $57.07 $58.20 $57.07 $58.20 $34.20 5,694
2016-03-03 $57.50 $58.67 $57.35 $58.24 $34.22 4,482
2016-03-02 $61.50 $63.14 $59.53 $63.14 $35.23 74,559
2016-03-01 $61.57 $62.52 $61.55 $61.70 $34.42 5,138
2016-02-29 $61.87 $61.87 $60.13 $61.61 $34.37 4,714
2016-02-26 $61.23 $62.41 $60.97 $62.41 $34.82 5,427
2016-02-25 $58.75 $60.40 $58.75 $60.40 $33.70 3,872
2016-02-24 $58.71 $58.71 $57.15 $58.50 $32.64 3,366
2016-02-23 $58.62 $58.62 $56.40 $56.40 $31.47 2,930
2016-02-22 $57.32 $57.32 $56.01 $56.01 $31.25 4,374
2016-02-19 $58.82 $59.30 $58.71 $58.74 $32.77 5,468
2016-02-18 $58.63 $59.43 $58.18 $58.22 $32.48 5,436
2016-02-17 $57.12 $57.90 $56.69 $57.90 $32.30 4,520
2016-02-16 $56.62 $56.72 $55.58 $56.72 $31.64 3,170
2016-02-12 $54.66 $55.11 $54.25 $55.11 $30.75 2,536
2016-02-11 $55.18 $55.18 $53.66 $54.78 $30.56 3,230
2016-02-10 $55.70 $56.23 $55.06 $55.51 $30.97 24,355
2016-02-09 $53.70 $55.72 $53.70 $54.75 $30.54 9,784
2016-02-08 $53.50 $54.53 $53.18 $54.52 $30.42 3,008
2016-02-05 $58.55 $58.60 $56.74 $56.74 $31.65 4,168
2016-02-04 $60.19 $60.75 $59.07 $60.46 $33.73 4,739
2016-02-03 $60.82 $60.82 $59.40 $60.50 $33.75 11,137
2016-02-02 $59.77 $60.29 $58.97 $60.29 $33.64 2,727
2016-02-01 $59.12 $60.14 $59.03 $60.14 $33.55 8,604
2016-01-29 $57.94 $58.78 $57.69 $58.74 $32.77 8,855
2016-01-28 $57.46 $57.85 $56.58 $56.88 $31.73 7,728
2016-01-27 $56.89 $57.71 $56.31 $56.55 $31.55 14,131
2016-01-26 $56.08 $56.69 $56.03 $56.46 $31.50 4,412
2016-01-25 $55.49 $56.44 $55.00 $55.83 $31.15 10,919
2016-01-22 $54.18 $55.99 $54.18 $55.56 $30.99 12,433
2016-01-21 $52.97 $54.81 $52.97 $54.43 $30.36 5,789
2016-01-20 $54.95 $55.16 $52.55 $54.39 $30.34 12,477
2016-01-19 $56.04 $56.40 $55.63 $55.81 $31.14 10,407
2016-01-15 $55.52 $55.68 $54.84 $55.44 $30.93 6,334
2016-01-14 $57.21 $57.35 $55.45 $56.40 $31.47 48,948
2016-01-13 $58.88 $59.01 $57.55 $57.55 $32.11 5,958
2016-01-12 $59.20 $59.60 $58.65 $59.48 $33.18 18,040
2016-01-11 $59.48 $59.63 $57.67 $58.33 $32.54 27,307
2016-01-08 $58.80 $59.45 $58.51 $59.04 $32.94 29,978
2016-01-07 $57.41 $58.05 $57.41 $58.05 $32.39 98,822
2016-01-06 $58.24 $58.70 $57.05 $58.30 $32.53 90,075
2016-01-05 $59.73 $59.73 $58.91 $59.31 $33.09 25,045
2016-01-04 $59.52 $59.89 $59.05 $59.89 $33.41 24,554
2015-12-31 $60.70 $60.85 $60.70 $60.74 $33.89 14,832
2015-12-30 $61.01 $61.54 $61.01 $61.30 $34.20 146,149
2015-12-29 $59.95 $61.21 $59.88 $61.21 $34.15 125,948
2015-12-28 $59.00 $59.46 $58.37 $58.37 $32.56 17,580
2015-12-24 $59.15 $59.88 $58.43 $59.88 $33.41 4,404
2015-12-23 $59.01 $60.05 $58.90 $59.53 $33.21 8,413
2015-12-22 $58.65 $59.39 $58.11 $59.13 $32.99 7,893
2015-12-21 $58.51 $58.68 $57.57 $58.68 $32.74 8,791
2015-12-18 $57.76 $58.76 $57.76 $58.01 $32.36 2,086
2015-12-17 $58.35 $59.15 $58.04 $58.58 $32.68 3,031
2015-12-16 $58.94 $59.81 $58.54 $59.50 $33.19 7,330
2015-12-15 $59.71 $60.03 $59.22 $59.52 $33.20 11,361
2015-12-14 $58.55 $58.59 $57.51 $58.23 $32.49 5,366
2015-12-11 $58.43 $58.43 $57.63 $58.24 $32.49 4,065
2015-12-10 $58.90 $59.01 $58.27 $58.29 $32.52 3,488
2015-12-09 $59.14 $59.17 $58.32 $58.68 $32.74 7,382
2015-12-08 $58.29 $58.72 $58.29 $58.63 $32.71 7,588
2015-12-07 $59.46 $59.58 $59.06 $59.40 $33.14 6,979
2015-12-04 $58.53 $59.39 $58.33 $59.39 $33.13 12,755
2015-12-03 $58.07 $58.56 $57.21 $58.56 $32.67 2,094
2015-12-02 $58.07 $58.43 $57.48 $58.43 $32.60 1,589
2015-12-01 $58.08 $58.15 $57.84 $57.96 $32.34 8,005
2015-11-30 $57.16 $57.92 $57.16 $57.38 $32.01 5,441
2015-11-27 $56.38 $56.75 $56.30 $56.75 $31.66 1,815
2015-11-25 $55.99 $55.99 $55.28 $55.36 $30.89 3,960
2015-11-24 $53.94 $53.94 $53.45 $53.74 $29.98 6,047
2015-11-23 $55.19 $55.27 $54.50 $54.50 $30.41 31,832
2015-11-20 $55.71 $55.71 $55.13 $55.69 $31.07 2,696
2015-11-19 $56.29 $56.52 $55.86 $55.86 $31.16 2,412
2015-11-18 $56.38 $56.89 $56.26 $56.84 $31.71 11,859
2015-11-17 $56.53 $56.85 $56.05 $56.05 $31.27 11,493
2015-11-16 $55.35 $56.30 $55.35 $55.95 $31.21 9,761
2015-11-13 $54.74 $55.63 $54.74 $55.01 $30.69 6,095
2015-11-12 $56.41 $56.41 $55.84 $55.94 $31.21 10,075
2015-11-11 $55.70 $56.75 $55.70 $56.50 $31.52 2,488
2015-11-10 $56.38 $56.94 $56.04 $56.94 $31.77 5,765
2015-11-09 $56.21 $56.97 $55.62 $56.92 $31.76 6,667
2015-11-06 $56.46 $56.61 $56.18 $56.61 $31.58 3,537
2015-11-05 $58.30 $58.68 $57.25 $57.25 $31.94 10,203
2015-11-04 $57.69 $58.19 $56.55 $56.95 $31.77 6,404
2015-11-03 $59.14 $59.45 $59.03 $59.45 $33.17 6,301
2015-11-02 $60.17 $61.31 $60.17 $61.30 $34.20 1,574
2015-10-30 $61.10 $62.29 $60.76 $61.53 $34.32 2,760
2015-10-29 $60.40 $61.52 $60.00 $60.76 $33.90 1,771
2015-10-28 $61.93 $61.93 $60.80 $61.25 $34.17 2,474
2015-10-27 $61.67 $61.67 $60.80 $61.22 $34.15 7,331
2015-10-26 $62.44 $62.44 $61.70 $61.70 $34.42 2,828
2015-10-23 $61.84 $62.00 $61.45 $62.00 $34.59 6,085
2015-10-22 $60.29 $61.56 $60.29 $60.29 $33.64 2,046
2015-10-21 $61.68 $61.68 $60.78 $60.78 $33.91 2,542
2015-10-20 $61.44 $61.44 $60.74 $60.74 $33.89 1,553
2015-10-19 $60.40 $61.03 $60.35 $60.95 $34.00 5,523
2015-10-16 $60.47 $60.51 $59.78 $60.29 $33.64 12,502
2015-10-15 $60.47 $61.05 $59.72 $60.50 $33.75 12,866
2015-10-14 $58.41 $58.87 $58.41 $58.87 $32.84 3,383
2015-10-13 $59.91 $60.80 $59.38 $60.25 $33.61 7,490
2015-10-12 $59.31 $59.46 $58.72 $59.46 $33.17 2,839
2015-10-09 $59.86 $60.52 $59.01 $60.52 $33.76 1,527
2015-10-08 $61.56 $61.90 $60.85 $61.90 $34.53 2,518
2015-10-07 $61.35 $61.85 $61.09 $61.50 $34.31 1,877
2015-10-06 $62.18 $62.47 $61.99 $62.47 $34.85 4,482
2015-10-05 $62.31 $62.70 $62.09 $62.65 $34.95 3,857
2015-10-02 $61.79 $61.85 $60.64 $61.31 $34.20 3,310
2015-10-01 $61.62 $62.02 $61.38 $61.66 $34.40 3,184
2015-09-30 $61.02 $61.02 $60.21 $60.21 $33.59 14,521
2015-09-29 $61.02 $61.03 $60.12 $60.48 $33.74 5,065
2015-09-28 $64.05 $64.05 $63.37 $63.37 $35.35 2,997
2015-09-25 $64.58 $64.58 $64.01 $64.17 $35.80 4,199
2015-09-24 $63.41 $64.11 $63.41 $63.50 $35.43 1,674
2015-09-23 $62.91 $63.26 $62.31 $62.52 $34.88 11,427
2015-09-22 $63.48 $63.48 $62.05 $62.49 $34.86 4,326
2015-09-21 $64.04 $64.04 $63.90 $63.90 $35.65 5,537
2015-09-18 $64.48 $64.75 $64.10 $64.10 $35.76 2,069
2015-09-17 $64.64 $65.61 $64.40 $65.16 $36.35 6,938
2015-09-16 $64.94 $64.94 $64.26 $64.89 $36.20 3,052
2015-09-15 $64.39 $64.56 $64.00 $64.23 $35.83 3,489
2015-09-14 $64.66 $65.62 $64.51 $65.27 $36.41 4,502
2015-09-11 $64.40 $65.53 $64.40 $65.53 $36.56 3,459
2015-09-10 $65.46 $66.13 $64.65 $66.13 $36.89 19,443
2015-09-09 $64.57 $64.77 $63.80 $63.80 $35.59 3,656
2015-09-08 $64.50 $64.93 $63.86 $64.65 $36.07 3,852
2015-09-04 $62.78 $63.13 $62.57 $63.13 $35.22 8,999
2015-09-03 $64.02 $64.02 $64.02 $64.02 $35.72 837
2015-09-02 $63.43 $64.14 $63.13 $64.14 $35.78 10,898
2015-09-01 $62.41 $63.50 $61.72 $61.75 $34.45 58,020
2015-08-31 $64.78 $64.80 $64.54 $64.54 $36.01 2,085
2015-08-28 $64.25 $65.06 $64.25 $65.06 $36.30 3,145
2015-08-27 $62.96 $63.89 $62.79 $63.18 $35.25 5,216
2015-08-26 $63.21 $63.21 $61.40 $62.44 $34.83 3,572
2015-08-25 $64.67 $64.74 $63.26 $64.09 $35.76 6,828
2015-08-24 $61.64 $62.64 $60.65 $62.20 $34.70 8,610
2015-08-21 $64.74 $64.74 $63.55 $63.55 $35.45 2,664
2015-08-20 $66.37 $66.37 $65.74 $65.78 $36.70 2,797
2015-08-19 $66.94 $66.94 $66.52 $66.57 $37.14 10,917
2015-08-18 $66.16 $66.16 $64.93 $64.93 $36.22 6,158
2015-08-17 $65.87 $66.01 $65.87 $66.01 $36.82 2,139
2015-08-14 $65.46 $65.79 $65.46 $65.79 $36.70 1,939
2015-08-13 $64.20 $64.51 $64.08 $64.51 $35.99 3,886
2015-08-12 $63.33 $63.33 $63.33 $63.33 $35.33 945
2015-08-11 $65.00 $65.09 $64.59 $65.09 $36.31 4,197
2015-08-10 $65.34 $66.33 $65.34 $65.87 $36.75 2,522
2015-08-07 $64.84 $64.84 $64.84 $64.84 $36.17 903
2015-08-06 $64.32 $64.76 $64.32 $64.46 $35.96 1,218
2015-08-05 $63.80 $64.07 $63.74 $63.85 $35.62 2,504
2015-08-04 $63.14 $63.46 $62.79 $63.46 $35.40 3,817
2015-08-03 $63.64 $63.64 $62.52 $62.75 $35.01 16,466
2015-07-31 $63.85 $63.95 $63.63 $63.95 $35.68 26,525
2015-07-30 $61.75 $62.24 $61.63 $61.67 $34.41 22,710
2015-07-29 $61.69 $61.77 $61.38 $61.56 $34.34 5,573
2015-07-28 $60.37 $60.85 $60.21 $60.85 $33.95 4,777
2015-07-27 $59.50 $59.50 $59.21 $59.21 $33.03 1,836
2015-07-24 $60.08 $60.08 $60.08 $60.08 $33.52 1,115
2015-07-23 $61.43 $61.43 $60.95 $60.95 $34.00 7,180
2015-07-22 $60.55 $61.51 $60.40 $60.90 $33.98 39,424
2015-07-21 $61.42 $61.42 $60.26 $60.61 $33.81 3,084
2015-07-20 $62.02 $62.05 $61.53 $61.89 $34.53 6,738
2015-07-17 $61.99 $61.99 $61.56 $61.58 $34.36 1,016
2015-07-16 $62.54 $62.70 $62.27 $62.70 $34.98 1,835
2015-07-15 $62.23 $62.51 $61.95 $62.24 $34.72 5,058
2015-07-14 $61.93 $62.29 $61.92 $61.97 $34.57 2,189
2015-07-13 $62.33 $62.33 $61.99 $62.31 $34.76 2,347
2015-07-10 $61.34 $61.78 $61.34 $61.78 $34.47 883
2015-07-09 $60.48 $60.48 $59.50 $59.50 $33.19 4,186
2015-07-08 $57.21 $57.21 $57.21 $57.21 $31.92 808
2015-07-07 $61.43 $61.64 $60.80 $61.60 $34.37 3,239
2015-07-06 $62.57 $63.40 $62.48 $62.93 $35.11 2,662
2015-07-02 $63.16 $63.47 $62.90 $63.41 $35.38 1,390
2015-07-01 $63.40 $63.41 $62.79 $62.86 $35.07 2,905
2015-06-30 $62.08 $62.73 $61.83 $62.65 $34.95 14,142
2015-06-29 $61.74 $61.78 $61.23 $61.23 $34.16 2,960
2015-06-26 $62.09 $62.50 $62.09 $62.50 $34.87 1,416
2015-06-25 $63.22 $63.40 $62.88 $63.19 $35.25 2,178
2015-06-24 $62.65 $62.65 $62.15 $62.15 $34.67 775
2015-06-23 $63.96 $63.97 $63.46 $63.95 $35.68 1,600
2015-06-22 $64.13 $64.70 $64.13 $64.49 $35.98 3,098
2015-06-19 $63.38 $63.40 $63.26 $63.26 $35.29 1,519
2015-06-18 $63.14 $63.14 $62.89 $62.89 $35.09 2,465
2015-06-17 $62.42 $62.57 $62.26 $62.35 $34.78 8,578
2015-06-16 $61.11 $61.11 $61.11 $61.11 $34.09 865
2015-06-15 $59.97 $60.13 $59.86 $60.13 $33.54 1,353
2015-06-12 $60.97 $61.21 $60.97 $61.18 $34.13 2,604
2015-06-11 $61.45 $62.04 $60.96 $61.57 $34.35 4,246
2015-06-10 $59.99 $60.86 $59.94 $60.71 $33.87 3,747
2015-06-09 $58.09 $58.72 $57.95 $58.72 $32.76 1,518
2015-06-08 $57.89 $58.36 $57.89 $58.36 $32.56 2,198
2015-06-05 $59.08 $59.08 $59.08 $59.08 $32.96 664
2015-06-04 $59.62 $59.62 $59.62 $59.62 $33.26 1,250
2015-06-03 $60.15 $60.67 $60.15 $60.67 $33.84 1,412
2015-06-02 $59.89 $60.35 $59.89 $59.89 $33.41 2,166
2015-06-01 $60.09 $60.23 $60.08 $60.23 $33.60 1,749
2015-05-29 $60.12 $60.68 $59.85 $60.17 $33.57 14,169
2015-05-28 $59.85 $60.02 $59.85 $60.02 $33.48 968
2015-05-27 $59.87 $60.08 $59.86 $60.05 $33.50 2,265
2015-05-26 $59.89 $59.90 $59.04 $59.16 $33.01 3,861
2015-05-22 $60.32 $60.32 $59.46 $59.77 $33.35 1,852
2015-05-21 $60.48 $60.50 $60.06 $60.50 $33.75 4,342
2015-05-20 $59.85 $60.09 $59.46 $60.03 $33.49 1,677
2015-05-19 $59.10 $59.10 $59.10 $59.10 $32.97 5,747
2015-05-18 $58.74 $59.53 $58.51 $59.07 $32.95 3,526
2015-05-15 $58.34 $58.50 $58.04 $58.50 $32.64 1,590
2015-05-14 $57.48 $57.70 $57.45 $57.70 $32.19 659
2015-05-13 $57.07 $57.16 $57.05 $57.05 $31.83 1,167
2015-05-12 $54.63 $54.82 $54.60 $54.61 $30.47 2,873
2015-05-11 $54.65 $55.66 $54.65 $55.15 $30.77 2,311
2015-05-08 $54.10 $54.12 $53.77 $53.87 $30.05 3,048
2015-05-07 $50.45 $50.45 $49.73 $49.73 $27.74 2,743
2015-05-06 $50.37 $50.71 $49.83 $50.14 $27.97 12,149
2015-05-05 $50.46 $50.46 $50.29 $50.29 $28.06 723
2015-05-04 $51.60 $51.60 $50.91 $51.60 $28.79 2,047
2015-05-01 $51.74 $51.74 $50.82 $51.28 $28.61 2,048
2015-04-30 $51.98 $52.90 $51.71 $51.79 $28.89 5,288
2015-04-29 $51.82 $52.22 $51.78 $52.00 $29.01 4,877
2015-04-28 $52.48 $53.69 $52.48 $52.96 $29.55 5,461
2015-04-27 $53.25 $53.89 $53.25 $53.60 $29.90 2,687
2015-04-24 $53.05 $53.82 $52.91 $53.82 $30.03 2,208
2015-04-23 $52.29 $53.47 $52.29 $53.38 $29.78 3,089

Persimmon plc (PSMMY) News Headlines

Recent Persimmon plc (PSMMY) News
Similar Companies to Persimmon plc (PSMMY) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.