AMERICAN FUNDS FUNDAMENTAL INVESTORS CLASS R1 (RFNAX)

Exchange: NMFQS

$80.89 ($0.59) 0.73%

Data as of Nov. 26, 2021

Nov. 26, 2021
AMERICAN FUNDS FUNDAMENTAL INVESTORS CLASS R1 - Daily Information
Click for more stock information on AMERICAN FUNDS FUNDAMENTAL INVESTORS CLASS R1.
Daily Information Data
Date Nov. 26, 2021
Open $80.89
Previous Close $80.89
High $80.89
Low $80.89
Adjusted Open $80.89
Previous Adjusted Close $80.89
Adjusted High $80.89
Adjusted Low $80.89

About AMERICAN FUNDS FUNDAMENTAL INVESTORS CLASS R1 (RFNAX)

The fund seeks to invest primarily in common stocks of companies that appear to offer superior opportunities for capital growth and most of which have a history of paying dividends. In addition, the fund may invest significantly in securities of issuers domiciled outside the United States. The investment adviser uses a system of multiple portfolio managers in managing the fund’s assets. Under this approach, the portfolio of the fund is divided into segments managed by individual managers. The fund relies on the professional judgment of its investment adviser to make decisions about the fund’s portfolio investments. The basic investment philosophy of the investment adviser is to seek to invest in attractively valued companies that, in its opinion, represent good, long-term investment opportunities. Securities may be sold when the investment adviser believes that they no longer represent relatively attractive investment opportunities.

Historical Stock Data for AMERICAN FUNDS FUNDAMENTAL INVESTORS CLASS R1 (RFNAX)
Date Open High Low Close Adj.Close Volume
2021-11-12 $80.89 $80.89 $80.89 $80.89 $80.89 0
2021-11-11 $80.30 $80.30 $80.30 $80.30 $80.30 0
2021-11-10 $80.14 $80.14 $80.14 $80.14 $80.14 0
2021-11-09 $80.90 $80.90 $80.90 $80.90 $80.90 0
2021-11-08 $80.83 $80.83 $80.83 $80.83 $80.83 0
2021-11-05 $80.69 $80.69 $80.69 $80.69 $80.69 0
2021-11-04 $80.30 $80.30 $80.30 $80.30 $80.30 0
2021-11-03 $80.18 $80.18 $80.18 $80.18 $80.18 0
2021-11-02 $79.69 $79.69 $79.69 $79.69 $79.69 0
2021-11-01 $79.35 $79.35 $79.35 $79.35 $79.35 0
2021-10-29 $79.20 $79.20 $79.20 $79.20 $79.20 0
2021-10-28 $79.34 $79.34 $79.34 $79.34 $79.34 0
2021-10-27 $78.69 $78.69 $78.69 $78.69 $78.69 0
2021-10-26 $79.30 $79.30 $79.30 $79.30 $79.30 0
2021-10-25 $79.23 $79.23 $79.23 $79.23 $79.23 0
2021-10-22 $79.10 $79.10 $79.10 $79.10 $79.10 0
2021-10-21 $79.14 $79.14 $79.14 $79.14 $79.14 0
2021-10-20 $78.87 $78.87 $78.87 $78.87 $78.87 0
2021-10-19 $78.54 $78.54 $78.54 $78.54 $78.54 0
2021-10-18 $77.89 $77.89 $77.89 $77.89 $77.89 0
2021-10-15 $77.80 $77.80 $77.80 $77.80 $77.80 0
2021-10-14 $77.33 $77.33 $77.33 $77.33 $77.33 0
2021-10-13 $76.07 $76.07 $76.07 $76.07 $76.07 0
2021-10-12 $75.58 $75.58 $75.58 $75.58 $75.58 0
2021-10-11 $75.71 $75.71 $75.71 $75.71 $75.71 0
2021-10-08 $76.26 $76.26 $76.26 $76.26 $76.26 0
2021-10-07 $76.39 $76.39 $76.39 $76.39 $76.39 0
2021-10-06 $75.68 $75.68 $75.68 $75.68 $75.68 0
2021-10-05 $75.51 $75.51 $75.51 $75.51 $75.51 0
2021-10-04 $74.68 $74.68 $74.68 $74.68 $74.68 0
2021-10-01 $75.69 $75.69 $75.69 $75.69 $75.69 0
2021-09-30 $74.88 $74.88 $74.88 $74.88 $74.88 0
2021-09-29 $75.65 $75.65 $75.65 $75.65 $75.65 0
2021-09-28 $75.61 $75.61 $75.61 $75.61 $75.61 0
2021-09-27 $77.34 $77.34 $77.34 $77.34 $77.34 0
2021-09-24 $77.49 $77.49 $77.49 $77.49 $77.49 0
2021-09-23 $77.55 $77.55 $77.55 $77.55 $77.55 0
2021-09-22 $76.75 $76.75 $76.75 $76.75 $76.75 0
2021-09-21 $76.17 $76.17 $76.17 $76.17 $76.17 0
2021-09-20 $76.05 $76.05 $76.05 $76.05 $76.05 0
2021-09-17 $77.46 $77.46 $77.46 $77.46 $77.46 0
2021-09-16 $77.99 $77.99 $77.99 $77.99 $77.99 0
2021-09-15 $78.12 $78.12 $78.12 $78.12 $78.12 0
2021-09-14 $77.51 $77.51 $77.51 $77.51 $77.50 0
2021-09-13 $77.96 $77.96 $77.96 $77.96 $77.95 0
2021-09-10 $77.74 $77.74 $77.74 $77.74 $77.73 0
2021-09-09 $78.05 $78.05 $78.05 $78.05 $78.04 0
2021-09-08 $78.40 $78.40 $78.40 $78.40 $78.39 0
2021-09-07 $78.77 $78.77 $78.77 $78.77 $78.76 0
2021-09-03 $79.14 $79.14 $79.14 $79.14 $79.13 0
2021-09-02 $79.09 $79.09 $79.09 $79.09 $79.08 0
2021-09-01 $78.74 $78.74 $78.74 $78.74 $78.73 0
2021-08-31 $78.57 $78.57 $78.57 $78.57 $78.56 0
2021-08-30 $78.61 $78.61 $78.61 $78.61 $78.60 0
2021-08-27 $78.46 $78.46 $78.46 $78.46 $78.45 0
2021-08-26 $77.61 $77.61 $77.61 $77.61 $77.60 0
2021-08-25 $78.00 $78.00 $78.00 $78.00 $77.99 0
2021-08-24 $77.73 $77.73 $77.73 $77.73 $77.72 0
2021-08-23 $77.53 $77.53 $77.53 $77.53 $77.52 0
2021-08-20 $76.79 $76.79 $76.79 $76.79 $76.78 0
2021-08-19 $76.29 $76.29 $76.29 $76.29 $76.28 0
2021-08-18 $76.46 $76.46 $76.46 $76.46 $76.45 0
2021-08-17 $77.21 $77.21 $77.21 $77.21 $77.20 0
2021-08-16 $77.69 $77.69 $77.69 $77.69 $77.68 0
2021-08-13 $77.74 $77.74 $77.74 $77.74 $77.73 0
2021-08-12 $77.51 $77.51 $77.51 $77.51 $77.50 0
2021-08-11 $77.56 $77.56 $77.56 $77.56 $77.55 0
2021-08-10 $77.44 $77.44 $77.44 $77.44 $77.43 0
2021-08-09 $77.33 $77.33 $77.33 $77.33 $77.32 0
2021-08-06 $77.37 $77.37 $77.37 $77.37 $77.36 0
2021-08-05 $77.38 $77.38 $77.38 $77.38 $77.37 0
2021-08-04 $77.07 $77.07 $77.07 $77.07 $77.06 0
2021-08-03 $77.19 $77.19 $77.19 $77.19 $77.18 0
2021-08-02 $76.71 $76.71 $76.71 $76.71 $76.70 0
2021-07-30 $76.77 $76.77 $76.77 $76.77 $76.76 0
2021-07-29 $77.16 $77.16 $77.16 $77.16 $77.15 0
2021-07-28 $76.91 $76.91 $76.91 $76.91 $76.90 0
2021-07-27 $76.66 $76.66 $76.66 $76.66 $76.65 0
2021-07-26 $77.08 $77.08 $77.08 $77.08 $77.07 0
2021-07-23 $76.96 $76.96 $76.96 $76.96 $76.95 0
2021-07-22 $76.19 $76.19 $76.19 $76.19 $76.18 0
2021-07-21 $75.92 $75.92 $75.92 $75.92 $75.91 0
2021-07-20 $75.05 $75.05 $75.05 $75.05 $75.04 0
2021-07-19 $74.13 $74.13 $74.13 $74.13 $74.12 0
2021-07-16 $75.34 $75.34 $75.34 $75.34 $75.33 0
2021-07-15 $75.99 $75.99 $75.99 $75.99 $75.98 0
2021-07-14 $76.28 $76.28 $76.28 $76.28 $76.27 0
2021-07-13 $76.41 $76.41 $76.41 $76.41 $76.40 0
2021-07-12 $76.74 $76.74 $76.74 $76.74 $76.73 0
2021-07-09 $76.59 $76.59 $76.59 $76.59 $76.58 0
2021-07-08 $75.66 $75.66 $75.66 $75.66 $75.65 0
2021-07-07 $76.44 $76.44 $76.44 $76.44 $76.43 0
2021-07-06 $76.36 $76.36 $76.36 $76.36 $76.35 0
2021-07-02 $76.67 $76.67 $76.67 $76.67 $76.66 0
2021-07-01 $76.19 $76.19 $76.19 $76.19 $76.18 0
2021-06-30 $75.95 $75.95 $75.95 $75.95 $75.94 0
2021-06-29 $76.04 $76.04 $76.04 $76.04 $76.03 0
2021-06-28 $76.05 $76.05 $76.05 $76.05 $76.04 0
2021-06-25 $75.97 $75.97 $75.97 $75.97 $75.96 0
2021-06-24 $75.84 $75.84 $75.84 $75.84 $75.83 0
2021-06-23 $75.29 $75.29 $75.29 $75.29 $75.28 0
2021-06-22 $75.38 $75.38 $75.38 $75.38 $75.37 0
2021-06-21 $75.12 $75.12 $75.12 $75.12 $75.11 0
2021-06-18 $74.20 $74.20 $74.20 $74.20 $74.19 0
2021-06-17 $75.23 $75.23 $75.23 $75.23 $75.22 0
2021-06-16 $75.35 $75.35 $75.35 $75.35 $75.34 0
2021-06-15 $77.92 $77.92 $77.92 $77.92 $75.75 0
2021-06-14 $78.13 $78.13 $78.13 $78.13 $75.96 0
2021-06-11 $77.94 $77.94 $77.94 $77.94 $75.77 0
2021-06-10 $77.88 $77.88 $77.88 $77.88 $75.72 0
2021-06-09 $77.46 $77.46 $77.46 $77.46 $75.31 0
2021-06-08 $77.61 $77.61 $77.61 $77.61 $75.45 0
2021-06-07 $77.67 $77.67 $77.67 $77.67 $75.51 0
2021-06-04 $77.72 $77.72 $77.72 $77.72 $75.56 0
2021-06-03 $77.09 $77.09 $77.09 $77.09 $74.95 0
2021-06-02 $77.49 $77.49 $77.49 $77.49 $75.34 0
2021-06-01 $77.43 $77.43 $77.43 $77.43 $75.28 0
2021-05-28 $77.34 $77.34 $77.34 $77.34 $75.19 0
2021-05-27 $77.25 $77.25 $77.25 $77.25 $75.10 0
2021-05-26 $76.88 $76.88 $76.88 $76.88 $74.74 0
2021-05-25 $76.71 $76.71 $76.71 $76.71 $74.58 0
2021-05-24 $76.81 $76.81 $76.81 $76.81 $74.68 0
2021-05-21 $76.14 $76.14 $76.14 $76.14 $74.02 0
2021-05-20 $76.17 $76.17 $76.17 $76.17 $74.05 0
2021-05-19 $75.23 $75.23 $75.23 $75.23 $73.14 0
2021-05-18 $75.56 $75.56 $75.56 $75.56 $73.46 0
2021-05-17 $75.94 $75.94 $75.94 $75.94 $73.83 0
2021-05-14 $76.15 $76.15 $76.15 $76.15 $74.03 0
2021-05-13 $74.91 $74.91 $74.91 $74.91 $72.83 0
2021-05-12 $74.27 $74.27 $74.27 $74.27 $72.21 0
2021-05-11 $75.78 $75.78 $75.78 $75.78 $73.67 0
2021-05-10 $76.34 $76.34 $76.34 $76.34 $74.22 0
2021-05-07 $77.23 $77.23 $77.23 $77.23 $75.08 0
2021-05-06 $76.38 $76.38 $76.38 $76.38 $74.26 0
2021-05-05 $75.87 $75.87 $75.87 $75.87 $73.76 0
2021-05-04 $75.61 $75.61 $75.61 $75.61 $73.51 0
2021-05-03 $76.20 $76.20 $76.20 $76.20 $74.08 0
2021-04-30 $76.01 $76.01 $76.01 $76.01 $73.90 0
2021-04-29 $76.63 $76.63 $76.63 $76.63 $74.50 0
2021-04-28 $76.23 $76.23 $76.23 $76.23 $74.11 0
2021-04-27 $76.28 $76.28 $76.28 $76.28 $74.16 0
2021-04-26 $76.28 $76.28 $76.28 $76.28 $74.16 0
2021-04-23 $75.99 $75.99 $75.99 $75.99 $73.88 0
2021-04-22 $75.10 $75.10 $75.10 $75.10 $73.01 0
2021-04-21 $75.61 $75.61 $75.61 $75.61 $73.51 0
2021-04-20 $74.96 $74.96 $74.96 $74.96 $72.88 0
2021-04-19 $75.74 $75.74 $75.74 $75.74 $73.64 0
2021-04-16 $76.31 $76.31 $76.31 $76.31 $74.19 0
2021-04-15 $76.03 $76.03 $76.03 $76.03 $73.92 0
2021-04-14 $75.16 $75.16 $75.16 $75.16 $73.07 0
2021-04-13 $75.31 $75.31 $75.31 $75.31 $73.22 0
2021-04-12 $75.12 $75.12 $75.12 $75.12 $73.03 0
2021-04-09 $75.36 $75.36 $75.36 $75.36 $73.27 0
2021-04-08 $75.12 $75.12 $75.12 $75.12 $73.03 0
2021-04-07 $74.66 $74.66 $74.66 $74.66 $72.59 0
2021-04-06 $74.70 $74.70 $74.70 $74.70 $72.62 0
2021-04-05 $74.81 $74.81 $74.81 $74.81 $72.73 0
2021-04-01 $73.99 $73.99 $73.99 $73.99 $71.93 0
2021-03-31 $72.95 $72.95 $72.95 $72.95 $70.92 0
2021-03-30 $72.66 $72.66 $72.66 $72.66 $70.64 0
2021-03-29 $73.02 $73.02 $73.02 $73.02 $70.99 0
2021-03-26 $73.30 $73.30 $73.30 $73.30 $71.26 0
2021-03-25 $71.96 $71.96 $71.96 $71.96 $69.96 0
2021-03-24 $71.71 $71.71 $71.71 $71.71 $69.72 0
2021-03-23 $72.09 $72.09 $72.09 $72.09 $70.09 0
2021-03-22 $72.86 $72.86 $72.86 $72.86 $70.84 0
2021-03-19 $72.41 $72.41 $72.41 $72.41 $70.40 0
2021-03-18 $72.18 $72.18 $72.18 $72.18 $70.17 0
2021-03-17 $73.41 $73.41 $73.41 $73.41 $71.37 0
2021-03-16 $73.17 $73.17 $73.17 $73.17 $71.11 0
2021-03-15 $73.16 $73.16 $73.16 $73.16 $71.10 0
2021-03-12 $72.75 $72.75 $72.75 $72.75 $70.70 0
2021-03-11 $72.77 $72.77 $72.77 $72.77 $70.72 0
2021-03-10 $71.66 $71.66 $71.66 $71.66 $69.64 0
2021-03-09 $71.35 $71.35 $71.35 $71.35 $69.34 0
2021-03-08 $70.21 $70.21 $70.21 $70.21 $68.23 0
2021-03-05 $70.89 $70.89 $70.89 $70.89 $68.89 0
2021-03-04 $69.70 $69.70 $69.70 $69.70 $67.74 0
2021-03-03 $70.78 $70.78 $70.78 $70.78 $68.79 0
2021-03-02 $71.70 $71.70 $71.70 $71.70 $69.68 0
2021-03-01 $72.17 $72.17 $72.17 $72.17 $70.14 0
2021-02-26 $70.56 $70.56 $70.56 $70.56 $68.57 0
2021-02-25 $70.92 $70.92 $70.92 $70.92 $68.92 0
2021-02-24 $72.70 $72.70 $72.70 $72.70 $70.65 0
2021-02-23 $72.00 $72.00 $72.00 $72.00 $69.97 0
2021-02-22 $71.92 $71.92 $71.92 $71.92 $69.89 0
2021-02-19 $72.41 $72.41 $72.41 $72.41 $70.37 0
2021-02-18 $72.10 $72.10 $72.10 $72.10 $70.07 0
2021-02-17 $72.50 $72.50 $72.50 $72.50 $70.46 0
2021-02-16 $72.74 $72.74 $72.74 $72.74 $70.69 0
2021-02-12 $72.56 $72.56 $72.56 $72.56 $70.52 0
2021-02-11 $72.06 $72.06 $72.06 $72.06 $70.03 0
2021-02-10 $71.83 $71.83 $71.83 $71.83 $69.81 0
2021-02-09 $71.89 $71.89 $71.89 $71.89 $69.87 0
2021-02-08 $71.69 $71.69 $71.69 $71.69 $69.67 0
2021-02-05 $71.16 $71.16 $71.16 $71.16 $69.16 0
2021-02-04 $70.86 $70.86 $70.86 $70.86 $68.86 0
2021-02-03 $70.28 $70.28 $70.28 $70.28 $68.30 0
2021-02-02 $70.20 $70.20 $70.20 $70.20 $68.22 0
2021-02-01 $69.14 $69.14 $69.14 $69.14 $67.19 0
2021-01-29 $67.98 $67.98 $67.98 $67.98 $66.07 0
2021-01-28 $69.20 $69.20 $69.20 $69.20 $67.25 0
2021-01-27 $68.10 $68.10 $68.10 $68.10 $66.18 0
2021-01-26 $70.10 $70.10 $70.10 $70.10 $68.13 0
2021-01-25 $70.40 $70.40 $70.40 $70.40 $68.42 0
2021-01-22 $70.43 $70.43 $70.43 $70.43 $68.45 0
2021-01-21 $70.84 $70.84 $70.84 $70.84 $68.85 0
2021-01-20 $70.89 $70.89 $70.89 $70.89 $68.89 0
2021-01-19 $70.02 $70.02 $70.02 $70.02 $68.05 0
2021-01-15 $69.38 $69.38 $69.38 $69.38 $67.43 0
2021-01-14 $70.06 $70.06 $70.06 $70.06 $68.09 0
2021-01-13 $70.01 $70.01 $70.01 $70.01 $68.04 0
2021-01-12 $70.07 $70.07 $70.07 $70.07 $68.10 0
2021-01-11 $70.03 $70.03 $70.03 $70.03 $68.06 0
2021-01-08 $70.38 $70.38 $70.38 $70.38 $68.40 0
2021-01-07 $70.03 $70.03 $70.03 $70.03 $68.06 0
2021-01-06 $69.06 $69.06 $69.06 $69.06 $67.12 0
2021-01-05 $68.60 $68.60 $68.60 $68.60 $66.67 0
2021-01-04 $68.12 $68.12 $68.12 $68.12 $66.20 0
2020-12-31 $68.77 $68.77 $68.77 $68.77 $66.83 0
2020-12-30 $68.51 $68.51 $68.51 $68.51 $66.58 0
2020-12-29 $68.34 $68.34 $68.34 $68.34 $66.42 0
2020-12-28 $68.37 $68.37 $68.37 $68.37 $66.44 0
2020-12-24 $68.11 $68.11 $68.11 $68.11 $66.19 0
2020-12-23 $67.94 $67.94 $67.94 $67.94 $66.03 0
2020-12-22 $67.74 $67.74 $67.74 $67.74 $65.83 0
2020-12-21 $67.91 $67.91 $67.91 $67.91 $66.00 0
2020-12-18 $68.34 $68.34 $68.34 $68.34 $66.42 0
2020-12-17 $68.83 $68.83 $68.83 $68.83 $66.53 0
2020-12-16 $68.37 $68.37 $68.37 $68.37 $66.08 0
2020-12-15 $68.13 $68.13 $68.13 $68.13 $65.85 0
2020-12-14 $67.48 $67.48 $67.48 $67.48 $65.22 0
2020-12-11 $67.67 $67.67 $67.67 $67.67 $65.41 0
2020-12-10 $67.75 $67.75 $67.75 $67.75 $65.48 0
2020-12-09 $67.72 $67.72 $67.72 $67.72 $65.45 0
2020-12-08 $68.30 $68.30 $68.30 $68.30 $66.01 0
2020-12-07 $68.07 $68.07 $68.07 $68.07 $65.79 0
2020-12-04 $67.97 $67.97 $67.97 $67.97 $65.70 0
2020-12-03 $67.21 $67.21 $67.21 $67.21 $64.96 0
2020-12-02 $67.15 $67.15 $67.15 $67.15 $64.90 0
2020-12-01 $66.95 $66.95 $66.95 $66.95 $64.71 0
2020-11-30 $66.11 $66.11 $66.11 $66.11 $63.90 0
2020-11-27 $66.54 $66.54 $66.54 $66.54 $64.31 0
2020-11-25 $66.20 $66.20 $66.20 $66.20 $63.98 0
2020-11-24 $66.33 $66.33 $66.33 $66.33 $64.11 0
2020-11-23 $65.42 $65.42 $65.42 $65.42 $63.23 0
2020-11-20 $65.07 $65.07 $65.07 $65.07 $62.89 0
2020-11-19 $65.29 $65.29 $65.29 $65.29 $63.10 0
2020-11-18 $65.09 $65.09 $65.09 $65.09 $62.91 0
2020-11-17 $65.69 $65.69 $65.69 $65.69 $63.49 0
2020-11-16 $65.92 $65.92 $65.92 $65.92 $63.71 0
2020-11-13 $65.17 $65.17 $65.17 $65.17 $62.99 0
2020-11-12 $64.37 $64.37 $64.37 $64.37 $62.22 0
2020-11-11 $64.91 $64.91 $64.91 $64.91 $62.74 0
2020-11-10 $64.37 $64.37 $64.37 $64.37 $62.22 0
2020-11-09 $64.43 $64.43 $64.43 $64.43 $62.27 0
2020-11-06 $63.88 $63.88 $63.88 $63.88 $61.74 0
2020-11-05 $63.86 $63.86 $63.86 $63.86 $61.72 0
2020-11-04 $62.57 $62.57 $62.57 $62.57 $60.48 0
2020-11-03 $61.08 $61.08 $61.08 $61.08 $59.04 0
2020-11-02 $59.88 $59.88 $59.88 $59.88 $57.88 0
2020-10-30 $59.26 $59.26 $59.26 $59.26 $57.28 0
2020-10-29 $59.91 $59.91 $59.91 $59.91 $57.90 0
2020-10-28 $59.33 $59.33 $59.33 $59.33 $57.34 0
2020-10-27 $61.34 $61.34 $61.34 $61.34 $59.29 0
2020-10-26 $61.63 $61.63 $61.63 $61.63 $59.57 0
2020-10-23 $62.76 $62.76 $62.76 $62.76 $60.66 0
2020-10-22 $62.45 $62.45 $62.45 $62.45 $60.36 0
2020-10-21 $62.21 $62.21 $62.21 $62.21 $60.13 0
2020-10-20 $62.37 $62.37 $62.37 $62.37 $60.28 0
2020-10-19 $62.25 $62.25 $62.25 $62.25 $60.17 0
2020-10-16 $63.06 $63.06 $63.06 $63.06 $60.95 0
2020-10-15 $63.00 $63.00 $63.00 $63.00 $60.89 0
2020-10-14 $63.28 $63.28 $63.28 $63.28 $61.16 0
2020-10-13 $63.66 $63.66 $63.66 $63.66 $61.53 0
2020-10-12 $63.86 $63.86 $63.86 $63.86 $61.72 0
2020-10-09 $63.13 $63.13 $63.13 $63.13 $61.02 0
2020-10-08 $62.59 $62.59 $62.59 $62.59 $60.50 0
2020-10-07 $62.13 $62.13 $62.13 $62.13 $60.05 0
2020-10-06 $61.12 $61.12 $61.12 $61.12 $59.07 0
2020-10-05 $61.90 $61.90 $61.90 $61.90 $59.83 0
2020-10-02 $60.76 $60.76 $60.76 $60.76 $58.73 0
2020-10-01 $61.28 $61.28 $61.28 $61.28 $59.23 0
2020-09-30 $60.79 $60.79 $60.79 $60.79 $58.76 0
2020-09-29 $60.52 $60.52 $60.52 $60.52 $58.49 0
2020-09-28 $60.71 $60.71 $60.71 $60.71 $58.68 0
2020-09-25 $59.89 $59.89 $59.89 $59.89 $57.89 0
2020-09-24 $59.10 $59.10 $59.10 $59.10 $57.12 0
2020-09-23 $58.97 $58.97 $58.97 $58.97 $57.00 0
2020-09-22 $60.15 $60.15 $60.15 $60.15 $58.14 0
2020-09-21 $59.64 $59.64 $59.64 $59.64 $57.64 0
2020-09-18 $60.51 $60.51 $60.51 $60.51 $58.48 0
2020-09-17 $61.03 $61.03 $61.03 $61.03 $58.99 0
2020-09-16 $61.46 $61.46 $61.46 $61.46 $59.40 0
2020-09-15 $61.73 $61.73 $61.73 $61.73 $59.61 0
2020-09-14 $61.27 $61.27 $61.27 $61.27 $59.17 0
2020-09-11 $60.58 $60.58 $60.58 $60.58 $58.50 0
2020-09-10 $60.47 $60.47 $60.47 $60.47 $58.40 0
2020-09-09 $61.42 $61.42 $61.42 $61.42 $59.32 0
2020-09-08 $60.29 $60.29 $60.29 $60.29 $58.22 0
2020-09-04 $61.77 $61.77 $61.77 $61.77 $59.65 0
2020-09-03 $62.19 $62.19 $62.19 $62.19 $60.06 0
2020-09-02 $64.19 $64.19 $64.19 $64.19 $61.99 0
2020-09-01 $63.33 $63.33 $63.33 $63.33 $61.16 0
2020-08-31 $62.88 $62.88 $62.88 $62.88 $60.73 0
2020-08-28 $63.07 $63.07 $63.07 $63.07 $60.91 0
2020-08-27 $62.69 $62.69 $62.69 $62.69 $60.54 0
2020-08-26 $62.73 $62.73 $62.73 $62.73 $60.58 0
2020-08-25 $62.08 $62.08 $62.08 $62.08 $59.95 0
2020-08-24 $61.77 $61.77 $61.77 $61.77 $59.65 0
2020-08-21 $61.29 $61.29 $61.29 $61.29 $59.19 0
2020-08-20 $61.34 $61.34 $61.34 $61.34 $59.24 0
2020-08-19 $61.32 $61.32 $61.32 $61.32 $59.22 0
2020-08-18 $61.56 $61.56 $61.56 $61.56 $59.45 0
2020-08-17 $61.51 $61.51 $61.51 $61.51 $59.40 0
2020-08-14 $61.22 $61.22 $61.22 $61.22 $59.12 0
2020-08-13 $61.29 $61.29 $61.29 $61.29 $59.19 0
2020-08-12 $61.37 $61.37 $61.37 $61.37 $59.27 0
2020-08-11 $60.53 $60.53 $60.53 $60.53 $58.46 0
2020-08-10 $60.96 $60.96 $60.96 $60.96 $58.87 0
2020-08-07 $60.86 $60.86 $60.86 $60.86 $58.77 0
2020-08-06 $60.98 $60.98 $60.98 $60.98 $58.89 0
2020-08-05 $60.70 $60.70 $60.70 $60.70 $58.62 0
2020-08-04 $60.32 $60.32 $60.32 $60.32 $58.25 0
2020-08-03 $59.96 $59.96 $59.96 $59.96 $57.91 0
2020-07-31 $59.55 $59.55 $59.55 $59.55 $57.51 0
2020-07-30 $59.57 $59.57 $59.57 $59.57 $57.53 0
2020-07-29 $59.88 $59.88 $59.88 $59.88 $57.83 0
2020-07-28 $59.23 $59.23 $59.23 $59.23 $57.20 0
2020-07-27 $59.62 $59.62 $59.62 $59.62 $57.58 0
2020-07-24 $59.01 $59.01 $59.01 $59.01 $56.99 0
2020-07-23 $59.32 $59.32 $59.32 $59.32 $57.29 0
2020-07-22 $60.05 $60.05 $60.05 $60.05 $57.99 0
2020-07-21 $59.77 $59.77 $59.77 $59.77 $57.72 0
2020-07-20 $59.63 $59.63 $59.63 $59.63 $57.59 0
2020-07-17 $59.15 $59.15 $59.15 $59.15 $57.12 0
2020-07-16 $58.97 $58.97 $58.97 $58.97 $56.95 0
2020-07-15 $59.20 $59.20 $59.20 $59.20 $57.17 0
2020-07-14 $58.79 $58.79 $58.79 $58.79 $56.78 0
2020-07-13 $58.00 $58.00 $58.00 $58.00 $56.01 0
2020-07-10 $58.60 $58.60 $58.60 $58.60 $56.59 0
2020-07-09 $58.10 $58.10 $58.10 $58.10 $56.11 0
2020-07-08 $58.45 $58.45 $58.45 $58.45 $56.45 0
2020-07-07 $57.93 $57.93 $57.93 $57.93 $55.94 0
2020-07-06 $58.52 $58.52 $58.52 $58.52 $56.51 0
2020-07-02 $57.64 $57.64 $57.64 $57.64 $55.66 0
2020-07-01 $57.39 $57.39 $57.39 $57.39 $55.42 0
2020-06-30 $57.00 $57.00 $57.00 $57.00 $55.05 0
2020-06-29 $56.28 $56.28 $56.28 $56.28 $54.35 0
2020-06-26 $55.59 $55.59 $55.59 $55.59 $53.68 0
2020-06-25 $56.83 $56.83 $56.83 $56.83 $54.88 0
2020-06-24 $56.27 $56.27 $56.27 $56.27 $54.34 0
2020-06-23 $57.70 $57.70 $57.70 $57.70 $55.72 0
2020-06-22 $57.46 $57.46 $57.46 $57.46 $55.49 0
2020-06-19 $57.10 $57.10 $57.10 $57.10 $55.14 0
2020-06-18 $57.21 $57.21 $57.21 $57.21 $55.25 0
2020-06-17 $57.16 $57.16 $57.16 $57.16 $55.20 0
2020-06-16 $58.05 $58.05 $58.05 $58.05 $55.24 0
2020-06-15 $57.11 $57.11 $57.11 $57.11 $54.35 0
2020-06-12 $56.65 $56.65 $56.65 $56.65 $53.91 0
2020-06-11 $55.93 $55.93 $55.93 $55.93 $53.22 0
2020-06-10 $59.20 $59.20 $59.20 $59.20 $56.34 0
2020-06-09 $59.38 $59.38 $59.38 $59.38 $56.51 0
2020-06-08 $59.84 $59.84 $59.84 $59.84 $56.94 0
2020-06-05 $59.28 $59.28 $59.28 $59.28 $56.41 0
2020-06-04 $58.05 $58.05 $58.05 $58.05 $55.24 0
2020-06-03 $58.25 $58.25 $58.25 $58.25 $55.43 0
2020-06-02 $57.45 $57.45 $57.45 $57.45 $54.67 0
2020-06-01 $56.96 $56.96 $56.96 $56.96 $54.20 0
2020-05-29 $56.63 $56.63 $56.63 $56.63 $53.89 0
2020-05-28 $56.28 $56.28 $56.28 $56.28 $53.56 0
2020-05-27 $56.35 $56.35 $56.35 $56.35 $53.62 0
2020-05-26 $55.70 $55.70 $55.70 $55.70 $53.00 0
2020-05-22 $55.04 $55.04 $55.04 $55.04 $52.38 0
2020-05-21 $54.98 $54.98 $54.98 $54.98 $52.32 0
2020-05-20 $55.42 $55.42 $55.42 $55.42 $52.74 0
2020-05-19 $54.52 $54.52 $54.52 $54.52 $51.88 0
2020-05-18 $54.86 $54.86 $54.86 $54.86 $52.21 0
2020-05-15 $53.49 $53.49 $53.49 $53.49 $50.90 0
2020-05-14 $53.34 $53.34 $53.34 $53.34 $50.76 0
2020-05-13 $52.90 $52.90 $52.90 $52.90 $50.34 0
2020-05-12 $53.63 $53.63 $53.63 $53.63 $51.03 0
2020-05-11 $54.54 $54.54 $54.54 $54.54 $51.90 0
2020-05-08 $54.52 $54.52 $54.52 $54.52 $51.88 0
2020-05-07 $53.75 $53.75 $53.75 $53.75 $51.15 0
2020-05-06 $53.17 $53.17 $53.17 $53.17 $50.60 0
2020-05-05 $53.56 $53.56 $53.56 $53.56 $50.97 0
2020-05-04 $53.13 $53.13 $53.13 $53.13 $50.56 0
2020-05-01 $52.94 $52.94 $52.94 $52.94 $50.38 0
2020-04-30 $54.30 $54.30 $54.30 $54.30 $51.67 0
2020-04-29 $54.75 $54.75 $54.75 $54.75 $52.10 0
2020-04-28 $53.41 $53.41 $53.41 $53.41 $50.83 0
2020-04-27 $53.56 $53.56 $53.56 $53.56 $50.97 0
2020-04-24 $52.92 $52.92 $52.92 $52.92 $50.36 0
2020-04-23 $52.37 $52.37 $52.37 $52.37 $49.84 0
2020-04-22 $52.21 $52.21 $52.21 $52.21 $49.68 0
2020-04-21 $51.14 $51.14 $51.14 $51.14 $48.67 0
2020-04-20 $52.67 $52.67 $52.67 $52.67 $50.12 0
2020-04-17 $53.49 $53.49 $53.49 $53.49 $50.90 0
2020-04-16 $52.22 $52.22 $52.22 $52.22 $49.69 0
2020-04-15 $51.83 $51.83 $51.83 $51.83 $49.32 0
2020-04-14 $52.82 $52.82 $52.82 $52.82 $50.26 0
2020-04-13 $51.52 $51.52 $51.52 $51.52 $49.03 0
2020-04-09 $51.92 $51.92 $51.92 $51.92 $49.41 0
2020-04-08 $51.22 $51.22 $51.22 $51.22 $48.74 0
2020-04-07 $49.70 $49.70 $49.70 $49.70 $47.29 0
2020-04-06 $49.65 $49.65 $49.65 $49.65 $47.25 0
2020-04-03 $46.69 $46.69 $46.69 $46.69 $44.43 0
2020-04-02 $47.42 $47.42 $47.42 $47.42 $45.13 0
2020-04-01 $46.52 $46.52 $46.52 $46.52 $44.27 0
2020-03-31 $48.61 $48.61 $48.61 $48.61 $46.26 0
2020-03-30 $49.08 $49.08 $49.08 $49.08 $46.71 0
2020-03-27 $47.83 $47.83 $47.83 $47.83 $45.52 0
2020-03-26 $49.80 $49.80 $49.80 $49.80 $47.39 0
2020-03-25 $46.93 $46.93 $46.93 $46.93 $44.66 0
2020-03-24 $45.94 $45.94 $45.94 $45.94 $43.72 0
2020-03-23 $42.40 $42.40 $42.40 $42.40 $40.35 0
2020-03-20 $43.13 $43.13 $43.13 $43.13 $41.04 0
2020-03-19 $44.22 $44.22 $44.22 $44.22 $42.08 0
2020-03-18 $43.28 $43.28 $43.28 $43.28 $41.19 0
2020-03-17 $46.49 $46.49 $46.49 $46.49 $44.19 0
2020-03-16 $44.49 $44.49 $44.49 $44.49 $42.29 0
2020-03-13 $50.72 $50.72 $50.72 $50.72 $48.21 0
2020-03-12 $46.74 $46.74 $46.74 $46.74 $44.43 0
2020-03-11 $51.69 $51.69 $51.69 $51.69 $49.14 0
2020-03-10 $54.40 $54.40 $54.40 $54.40 $51.71 0
2020-03-09 $52.05 $52.05 $52.05 $52.05 $49.48 0
2020-03-06 $56.59 $56.59 $56.59 $56.59 $53.79 0
2020-03-05 $57.68 $57.68 $57.68 $57.68 $54.83 0
2020-03-04 $59.59 $59.59 $59.59 $59.59 $56.64 0
2020-03-03 $57.25 $57.25 $57.25 $57.25 $54.42 0
2020-03-02 $58.70 $58.70 $58.70 $58.70 $55.80 0
2020-02-28 $56.66 $56.66 $56.66 $56.66 $53.86 0
2020-02-27 $56.94 $56.94 $56.94 $56.94 $54.13 0
2020-02-26 $59.27 $59.27 $59.27 $59.27 $56.34 0
2020-02-25 $59.33 $59.33 $59.33 $59.33 $56.40 0
2020-02-24 $61.01 $61.01 $61.01 $61.01 $57.99 0
2020-02-21 $63.32 $63.32 $63.32 $63.32 $60.19 0
2020-02-20 $63.93 $63.93 $63.93 $63.93 $60.77 0
2020-02-19 $64.27 $64.27 $64.27 $64.27 $61.09 0
2020-02-18 $63.89 $63.89 $63.89 $63.89 $60.73 0
2020-02-14 $64.06 $64.06 $64.06 $64.06 $60.89 0
2020-02-13 $64.07 $64.07 $64.07 $64.07 $60.90 0
2020-02-12 $64.17 $64.17 $64.17 $64.17 $61.00 0
2020-02-11 $63.71 $63.71 $63.71 $63.71 $60.56 0
2020-02-10 $63.39 $63.39 $63.39 $63.39 $60.26 0
2020-02-07 $62.99 $62.99 $62.99 $62.99 $59.88 0
2020-02-06 $63.35 $63.35 $63.35 $63.35 $60.22 0
2020-02-05 $63.11 $63.11 $63.11 $63.11 $59.99 0
2020-02-04 $62.37 $62.37 $62.37 $62.37 $59.29 0
2020-02-03 $61.31 $61.31 $61.31 $61.31 $58.28 0
2020-01-31 $60.89 $60.89 $60.89 $60.89 $57.88 0
2020-01-30 $61.92 $61.92 $61.92 $61.92 $58.86 0
2020-01-29 $62.00 $62.00 $62.00 $62.00 $58.94 0
2020-01-28 $61.98 $61.98 $61.98 $61.98 $58.92 0
2020-01-27 $61.33 $61.33 $61.33 $61.33 $58.30 0
2020-01-24 $62.62 $62.62 $62.62 $62.62 $59.53 0
2020-01-23 $63.08 $63.08 $63.08 $63.08 $59.96 0
2020-01-22 $63.03 $63.03 $63.03 $63.03 $59.91 0
2020-01-21 $62.98 $62.98 $62.98 $62.98 $59.87 0
2020-01-17 $63.28 $63.28 $63.28 $63.28 $60.15 0
2020-01-16 $63.12 $63.12 $63.12 $63.12 $60.00 0
2020-01-15 $62.71 $62.71 $62.71 $62.71 $59.61 0
2020-01-14 $62.60 $62.60 $62.60 $62.60 $59.51 0
2020-01-13 $62.57 $62.57 $62.57 $62.57 $59.48 0
2020-01-10 $62.26 $62.26 $62.26 $62.26 $59.18 0
2020-01-09 $62.53 $62.53 $62.53 $62.53 $59.44 0
2020-01-08 $62.21 $62.21 $62.21 $62.21 $59.14 0
2020-01-07 $61.92 $61.92 $61.92 $61.92 $58.86 0
2020-01-06 $62.03 $62.03 $62.03 $62.03 $58.96 0
2020-01-03 $61.83 $61.83 $61.83 $61.83 $58.77 0
2020-01-02 $62.23 $62.23 $62.23 $62.23 $59.15 0
2019-12-31 $61.65 $61.65 $61.65 $61.65 $58.60 0
2019-12-30 $61.50 $61.50 $61.50 $61.50 $58.46 0
2019-12-27 $61.92 $61.92 $61.92 $61.92 $58.86 0
2019-12-26 $61.87 $61.87 $61.87 $61.87 $58.81 0
2019-12-24 $61.59 $61.59 $61.59 $61.59 $58.55 0
2019-12-23 $61.57 $61.57 $61.57 $61.57 $58.53 0
2019-12-20 $61.47 $61.47 $61.47 $61.47 $58.43 0
2019-12-19 $64.61 $64.61 $64.61 $64.61 $58.47 0
2019-12-18 $64.35 $64.35 $64.35 $64.35 $58.23 0
2019-12-17 $64.28 $64.28 $64.28 $64.28 $58.17 0
2019-12-16 $64.22 $64.22 $64.22 $64.22 $58.12 0
2019-12-13 $63.69 $63.69 $63.69 $63.69 $57.64 0
2019-12-12 $63.62 $63.62 $63.62 $63.62 $57.57 0
2019-12-11 $63.03 $63.03 $63.03 $63.03 $57.04 0
2019-12-10 $62.78 $62.78 $62.78 $62.78 $56.81 0
2019-12-09 $62.84 $62.84 $62.84 $62.84 $56.87 0
2019-12-06 $63.04 $63.04 $63.04 $63.04 $57.05 0
2019-12-05 $62.44 $62.44 $62.44 $62.44 $56.51 0
2019-12-04 $62.36 $62.36 $62.36 $62.36 $56.43 0
2019-12-03 $62.00 $62.00 $62.00 $62.00 $56.11 0
2019-12-02 $62.44 $62.44 $62.44 $62.44 $56.51 0
2019-11-29 $62.98 $62.98 $62.98 $62.98 $56.99 0
2019-11-27 $63.29 $63.29 $63.29 $63.29 $57.27 0
2019-11-26 $63.03 $63.03 $63.03 $63.03 $57.04 0
2019-11-25 $63.05 $63.05 $63.05 $63.05 $57.06 0
2019-11-22 $62.48 $62.48 $62.48 $62.48 $56.54 0
2019-11-21 $62.39 $62.39 $62.39 $62.39 $56.46 0
2019-11-20 $62.46 $62.46 $62.46 $62.46 $56.52 0
2019-11-19 $62.66 $62.66 $62.66 $62.66 $56.70 0
2019-11-18 $62.65 $62.65 $62.65 $62.65 $56.70 0
2019-11-15 $62.56 $62.56 $62.56 $62.56 $56.61 0
2019-11-14 $61.97 $61.97 $61.97 $61.97 $56.08 0
2019-11-13 $61.92 $61.92 $61.92 $61.92 $56.03 0
2019-11-12 $62.00 $62.00 $62.00 $62.00 $56.11 0
2019-11-11 $61.79 $61.79 $61.79 $61.79 $55.92 0
2019-11-08 $61.90 $61.90 $61.90 $61.90 $56.02 0
2019-11-07 $61.75 $61.75 $61.75 $61.75 $55.88 0
2019-11-06 $61.52 $61.52 $61.52 $61.52 $55.67 0
2019-11-05 $61.59 $61.59 $61.59 $61.59 $55.74 0
2019-11-04 $61.50 $61.50 $61.50 $61.50 $55.65 0
2019-11-01 $61.09 $61.09 $61.09 $61.09 $55.28 0
2019-10-31 $60.46 $60.46 $60.46 $60.46 $54.71 0
2019-10-30 $60.74 $60.74 $60.74 $60.74 $54.97 0
2019-10-29 $60.53 $60.53 $60.53 $60.53 $54.78 0
2019-10-28 $60.57 $60.57 $60.57 $60.57 $54.81 0
2019-10-25 $60.22 $60.22 $60.22 $60.22 $54.50 0
2019-10-24 $59.82 $59.82 $59.82 $59.82 $54.13 0
2019-10-23 $59.63 $59.63 $59.63 $59.63 $53.96 0
2019-10-22 $59.55 $59.55 $59.55 $59.55 $53.89 0
2019-10-21 $59.69 $59.69 $59.69 $59.69 $54.02 0
2019-10-18 $59.34 $59.34 $59.34 $59.34 $53.70 0
2019-10-17 $59.68 $59.68 $59.68 $59.68 $54.01 0
2019-10-16 $59.45 $59.45 $59.45 $59.45 $53.80 0
2019-10-15 $59.61 $59.61 $59.61 $59.61 $53.94 0
2019-10-14 $58.83 $58.83 $58.83 $58.83 $53.24 0
2019-10-11 $58.92 $58.92 $58.92 $58.92 $53.32 0
2019-10-10 $58.23 $58.23 $58.23 $58.23 $52.70 0
2019-10-09 $57.84 $57.84 $57.84 $57.84 $52.34 0
2019-10-08 $57.36 $57.36 $57.36 $57.36 $51.91 0
2019-10-07 $58.16 $58.16 $58.16 $58.16 $52.63 0
2019-10-04 $58.39 $58.39 $58.39 $58.39 $52.84 0
2019-10-03 $57.65 $57.65 $57.65 $57.65 $52.17 0
2019-10-02 $57.15 $57.15 $57.15 $57.15 $51.72 0
2019-10-01 $58.09 $58.09 $58.09 $58.09 $52.57 0
2019-09-30 $58.72 $58.72 $58.72 $58.72 $53.14 0
2019-09-27 $58.46 $58.46 $58.46 $58.46 $52.90 0
2019-09-26 $58.81 $58.81 $58.81 $58.81 $53.22 0
2019-09-25 $59.01 $59.01 $59.01 $59.01 $53.40 0
2019-09-24 $58.75 $58.75 $58.75 $58.75 $53.17 0
2019-09-23 $59.36 $59.36 $59.36 $59.36 $53.72 0
2019-09-20 $59.40 $59.40 $59.40 $59.40 $53.75 0
2019-09-19 $59.77 $59.77 $59.77 $59.77 $54.09 0
2019-09-18 $59.67 $59.67 $59.67 $59.67 $54.00 0
2019-09-17 $59.65 $59.65 $59.65 $59.65 $53.98 0
2019-09-16 $59.57 $59.57 $59.57 $59.57 $53.91 0
2019-09-13 $59.77 $59.77 $59.77 $59.77 $54.09 0
2019-09-12 $59.72 $59.72 $59.72 $59.72 $54.00 0
2019-09-11 $59.58 $59.58 $59.58 $59.58 $53.87 0
2019-09-10 $59.22 $59.22 $59.22 $59.22 $53.55 0
2019-09-09 $59.19 $59.19 $59.19 $59.19 $53.52 0
2019-09-06 $59.08 $59.08 $59.08 $59.08 $53.42 0
2019-09-05 $59.03 $59.03 $59.03 $59.03 $53.37 0
2019-09-04 $58.19 $58.19 $58.19 $58.19 $52.61 0
2019-09-03 $57.47 $57.47 $57.47 $57.47 $51.96 0
2019-08-30 $58.04 $58.04 $58.04 $58.04 $52.48 0
2019-08-29 $57.90 $57.90 $57.90 $57.90 $52.35 0
2019-08-28 $57.16 $57.16 $57.16 $57.16 $51.68 0
2019-08-27 $56.80 $56.80 $56.80 $56.80 $51.36 0
2019-08-26 $57.03 $57.03 $57.03 $57.03 $51.56 0
2019-08-23 $56.57 $56.57 $56.57 $56.57 $51.15 0
2019-08-22 $57.92 $57.92 $57.92 $57.92 $52.37 0
2019-08-21 $58.08 $58.08 $58.08 $58.08 $52.51 0
2019-08-20 $57.57 $57.57 $57.57 $57.57 $52.05 0
2019-08-19 $57.96 $57.96 $57.96 $57.96 $52.41 0
2019-08-16 $57.33 $57.33 $57.33 $57.33 $51.84 0
2019-08-15 $56.55 $56.55 $56.55 $56.55 $51.13 0
2019-08-14 $56.40 $56.40 $56.40 $56.40 $51.00 0
2019-08-13 $58.10 $58.10 $58.10 $58.10 $52.53 0
2019-08-12 $57.32 $57.32 $57.32 $57.32 $51.83 0
2019-08-09 $58.04 $58.04 $58.04 $58.04 $52.48 0
2019-08-08 $58.40 $58.40 $58.40 $58.40 $52.80 0
2019-08-07 $57.34 $57.34 $57.34 $57.34 $51.85 0
2019-08-06 $57.26 $57.26 $57.26 $57.26 $51.77 0
2019-08-05 $56.64 $56.64 $56.64 $56.64 $51.21 0
2019-08-02 $58.30 $58.30 $58.30 $58.30 $52.71 0
2019-08-01 $58.84 $58.84 $58.84 $58.84 $53.20 0
2019-07-31 $59.35 $59.35 $59.35 $59.35 $53.66 0
2019-07-30 $60.14 $60.14 $60.14 $60.14 $54.38 0
2019-07-29 $60.30 $60.30 $60.30 $60.30 $54.52 0
2019-07-26 $60.47 $60.47 $60.47 $60.47 $54.68 0
2019-07-25 $60.16 $60.16 $60.16 $60.16 $54.39 0
2019-07-24 $60.63 $60.63 $60.63 $60.63 $54.82 0
2019-07-23 $60.33 $60.33 $60.33 $60.33 $54.55 0
2019-07-22 $59.91 $59.91 $59.91 $59.91 $54.17 0
2019-07-19 $59.73 $59.73 $59.73 $59.73 $54.01 0
2019-07-18 $59.94 $59.94 $59.94 $59.94 $54.20 0
2019-07-17 $59.70 $59.70 $59.70 $59.70 $53.98 0
2019-07-16 $60.08 $60.08 $60.08 $60.08 $54.32 0
2019-07-15 $60.25 $60.25 $60.25 $60.25 $54.48 0
2019-07-12 $60.24 $60.24 $60.24 $60.24 $54.47 0
2019-07-11 $59.80 $59.80 $59.80 $59.80 $54.07 0
2019-07-10 $59.54 $59.54 $59.54 $59.54 $53.83 0
2019-07-09 $59.30 $59.30 $59.30 $59.30 $53.62 0
2019-07-08 $59.28 $59.28 $59.28 $59.28 $53.60 0
2019-07-05 $59.60 $59.60 $59.60 $59.60 $53.89 0
2019-07-03 $59.78 $59.78 $59.78 $59.78 $54.05 0
2019-07-02 $59.49 $59.49 $59.49 $59.49 $53.79 0
2019-07-01 $59.43 $59.43 $59.43 $59.43 $53.73 0
2019-06-28 $58.94 $58.94 $58.94 $58.94 $53.29 0
2019-06-27 $58.61 $58.61 $58.61 $58.61 $52.99 0
2019-06-26 $58.34 $58.34 $58.34 $58.34 $52.75 0
2019-06-25 $58.31 $58.31 $58.31 $58.31 $52.72 0
2019-06-24 $58.90 $58.90 $58.90 $58.90 $53.26 0
2019-06-21 $59.00 $59.00 $59.00 $59.00 $53.35 0
2019-06-20 $58.98 $58.98 $58.98 $58.98 $53.33 0
2019-06-19 $58.43 $58.43 $58.43 $58.43 $52.83 0
2019-06-18 $58.25 $58.25 $58.25 $58.25 $52.67 0
2019-06-17 $57.56 $57.56 $57.56 $57.56 $52.04 0
2019-06-14 $57.41 $57.41 $57.41 $57.41 $51.91 0
2019-06-13 $58.30 $58.30 $58.30 $58.30 $52.16 0
2019-06-12 $58.07 $58.07 $58.07 $58.07 $51.95 0
2019-06-11 $58.41 $58.41 $58.41 $58.41 $52.26 0
2019-06-10 $58.33 $58.33 $58.33 $58.33 $52.19 0
2019-06-07 $58.02 $58.02 $58.02 $58.02 $51.91 0
2019-06-06 $57.35 $57.35 $57.35 $57.35 $51.31 0
2019-06-05 $57.07 $57.07 $57.07 $57.07 $51.06 0
2019-06-04 $56.87 $56.87 $56.87 $56.87 $50.88 0
2019-06-03 $55.73 $55.73 $55.73 $55.73 $49.86 0
2019-05-31 $55.88 $55.88 $55.88 $55.88 $50.00 0
2019-05-30 $56.56 $56.56 $56.56 $56.56 $50.60 0
2019-05-29 $56.41 $56.41 $56.41 $56.41 $50.47 0
2019-05-28 $56.74 $56.74 $56.74 $56.74 $50.76 0
2019-05-24 $57.18 $57.18 $57.18 $57.18 $51.16 0
2019-05-23 $57.05 $57.05 $57.05 $57.05 $51.04 0
2019-05-22 $57.84 $57.84 $57.84 $57.84 $51.75 0
2019-05-21 $58.05 $58.05 $58.05 $58.05 $51.94 0
2019-05-20 $57.56 $57.56 $57.56 $57.56 $51.50 0
2019-05-17 $58.15 $58.15 $58.15 $58.15 $52.03 0
2019-05-16 $58.55 $58.55 $58.55 $58.55 $52.38 0
2019-05-15 $58.13 $58.13 $58.13 $58.13 $52.01 0
2019-05-14 $57.81 $57.81 $57.81 $57.81 $51.72 0
2019-05-13 $57.28 $57.28 $57.28 $57.28 $51.25 0
2019-05-10 $58.69 $58.69 $58.69 $58.69 $52.51 0
2019-05-09 $58.49 $58.49 $58.49 $58.49 $52.33 0
2019-05-08 $58.74 $58.74 $58.74 $58.74 $52.55 0
2019-05-07 $58.79 $58.79 $58.79 $58.79 $52.60 0
2019-05-06 $59.79 $59.79 $59.79 $59.79 $53.49 0
2019-05-03 $60.09 $60.09 $60.09 $60.09 $53.76 0
2019-05-02 $59.44 $59.44 $59.44 $59.44 $53.18 0
2019-05-01 $59.71 $59.71 $59.71 $59.71 $53.42 0
2019-04-30 $60.21 $60.21 $60.21 $60.21 $53.87 0
2019-04-29 $60.25 $60.25 $60.25 $60.25 $53.90 0
2019-04-26 $60.20 $60.20 $60.20 $60.20 $53.86 0
2019-04-25 $60.03 $60.03 $60.03 $60.03 $53.71 0
2019-04-24 $59.99 $59.99 $59.99 $59.99 $53.67 0
2019-04-23 $60.25 $60.25 $60.25 $60.25 $53.90 0
2019-04-22 $59.79 $59.79 $59.79 $59.79 $53.49 0
2019-04-18 $59.70 $59.70 $59.70 $59.70 $53.41 0
2019-04-17 $59.66 $59.66 $59.66 $59.66 $53.38 0
2019-04-16 $59.67 $59.67 $59.67 $59.67 $53.39 0
2019-04-15 $59.63 $59.63 $59.63 $59.63 $53.35 0
2019-04-12 $59.65 $59.65 $59.65 $59.65 $53.37 0
2019-04-11 $59.20 $59.20 $59.20 $59.20 $52.97 0
2019-04-10 $59.29 $59.29 $59.29 $59.29 $53.05 0
2019-04-09 $59.12 $59.12 $59.12 $59.12 $52.89 0
2019-04-08 $59.45 $59.45 $59.45 $59.45 $53.19 0
2019-04-05 $59.31 $59.31 $59.31 $59.31 $53.06 0
2019-04-04 $59.06 $59.06 $59.06 $59.06 $52.84 0
2019-04-03 $58.95 $58.95 $58.95 $58.95 $52.74 0
2019-04-02 $58.79 $58.79 $58.79 $58.79 $52.60 0
2019-04-01 $58.78 $58.78 $58.78 $58.78 $52.59 0
2019-03-29 $58.05 $58.05 $58.05 $58.05 $51.94 0
2019-03-28 $57.68 $57.68 $57.68 $57.68 $51.61 0
2019-03-27 $57.47 $57.47 $57.47 $57.47 $51.42 0
2019-03-26 $57.76 $57.76 $57.76 $57.76 $51.68 0
2019-03-25 $57.39 $57.39 $57.39 $57.39 $51.35 0
2019-03-22 $57.45 $57.45 $57.45 $57.45 $51.40 0
2019-03-21 $58.69 $58.69 $58.69 $58.69 $52.51 0
2019-03-20 $58.22 $58.22 $58.22 $58.22 $52.09 0
2019-03-19 $58.39 $58.39 $58.39 $58.39 $52.24 0
2019-03-18 $58.32 $58.32 $58.32 $58.32 $52.18 0
2019-03-15 $58.07 $58.07 $58.07 $58.07 $51.95 0
2019-03-14 $57.67 $57.67 $57.67 $57.67 $51.55 0
2019-03-13 $57.77 $57.77 $57.77 $57.77 $51.64 0
2019-03-12 $57.34 $57.34 $57.34 $57.34 $51.25 0
2019-03-11 $57.16 $57.16 $57.16 $57.16 $51.09 0
2019-03-08 $56.46 $56.46 $56.46 $56.46 $50.47 0
2019-03-07 $56.65 $56.65 $56.65 $56.65 $50.64 0
2019-03-06 $57.19 $57.19 $57.19 $57.19 $51.12 0
2019-03-05 $57.51 $57.51 $57.51 $57.51 $51.41 0
2019-03-04 $57.56 $57.56 $57.56 $57.56 $51.45 0
2019-03-01 $57.78 $57.78 $57.78 $57.78 $51.65 0
2019-02-28 $57.43 $57.43 $57.43 $57.43 $51.33 0
2019-02-27 $57.67 $57.67 $57.67 $57.67 $51.55 0
2019-02-26 $57.78 $57.78 $57.78 $57.78 $51.65 0
2019-02-25 $57.85 $57.85 $57.85 $57.85 $51.71 0
2019-02-22 $57.72 $57.72 $57.72 $57.72 $51.59 0
2019-02-21 $57.38 $57.38 $57.38 $57.38 $51.29 0
2019-02-20 $57.66 $57.66 $57.66 $57.66 $51.54 0
2019-02-19 $57.47 $57.47 $57.47 $57.47 $51.37 0
2019-02-15 $57.47 $57.47 $57.47 $57.47 $51.37 0
2019-02-14 $56.86 $56.86 $56.86 $56.86 $50.82 0
2019-02-13 $56.89 $56.89 $56.89 $56.89 $50.85 0
2019-02-12 $56.68 $56.68 $56.68 $56.68 $50.66 0
2019-02-11 $55.97 $55.97 $55.97 $55.97 $50.03 0
2019-02-08 $55.94 $55.94 $55.94 $55.94 $50.00 0
2019-02-07 $56.04 $56.04 $56.04 $56.04 $50.09 0
2019-02-06 $56.60 $56.60 $56.60 $56.60 $50.59 0
2019-02-05 $56.73 $56.73 $56.73 $56.73 $50.71 0
2019-02-04 $56.47 $56.47 $56.47 $56.47 $50.48 0
2019-02-01 $56.13 $56.13 $56.13 $56.13 $50.17 0
2019-01-31 $56.07 $56.07 $56.07 $56.07 $50.12 0
2019-01-30 $55.66 $55.66 $55.66 $55.66 $49.75 0
2019-01-29 $54.80 $54.80 $54.80 $54.80 $48.98 0
2019-01-28 $54.77 $54.77 $54.77 $54.77 $48.96 0
2019-01-25 $55.16 $55.16 $55.16 $55.16 $49.31 0
2019-01-24 $54.61 $54.61 $54.61 $54.61 $48.81 0
2019-01-23 $54.42 $54.42 $54.42 $54.42 $48.64 0
2019-01-22 $54.45 $54.45 $54.45 $54.45 $48.67 0
2019-01-18 $55.32 $55.32 $55.32 $55.32 $49.45 0
2019-01-17 $54.64 $54.64 $54.64 $54.64 $48.84 0
2019-01-16 $54.24 $54.24 $54.24 $54.24 $48.48 0
2019-01-15 $54.20 $54.20 $54.20 $54.20 $48.45 0
2019-01-14 $53.62 $53.62 $53.62 $53.62 $47.93 0
2019-01-11 $53.85 $53.85 $53.85 $53.85 $48.13 0
2019-01-10 $53.90 $53.90 $53.90 $53.90 $48.18 0
2019-01-09 $53.74 $53.74 $53.74 $53.74 $48.04 0
2019-01-08 $53.22 $53.22 $53.22 $53.22 $47.57 0
2019-01-07 $52.79 $52.79 $52.79 $52.79 $47.19 0
2019-01-04 $52.47 $52.47 $52.47 $52.47 $46.90 0
2019-01-03 $50.80 $50.80 $50.80 $50.80 $45.41 0
2019-01-02 $52.12 $52.12 $52.12 $52.12 $46.59 0
2018-12-31 $52.00 $52.00 $52.00 $52.00 $46.48 0
2018-12-28 $51.67 $51.67 $51.67 $51.67 $46.19 0
2018-12-27 $51.62 $51.62 $51.62 $51.62 $46.14 0
2018-12-26 $51.27 $51.27 $51.27 $51.27 $45.83 0
2018-12-24 $48.94 $48.94 $48.94 $48.94 $43.75 0
2018-12-21 $50.15 $50.15 $50.15 $50.15 $44.83 0
2018-12-20 $55.65 $55.65 $55.65 $55.65 $45.85 0
2018-12-19 $56.43 $56.43 $56.43 $56.43 $46.50 0
2018-12-18 $57.32 $57.32 $57.32 $57.32 $47.23 0
2018-12-17 $57.39 $57.39 $57.39 $57.39 $47.29 0
2018-12-14 $58.45 $58.45 $58.45 $58.45 $48.16 0
2018-12-13 $59.50 $59.50 $59.50 $59.50 $49.03 0
2018-12-12 $59.60 $59.60 $59.60 $59.60 $49.11 0
2018-12-11 $59.03 $59.03 $59.03 $59.03 $48.64 0
2018-12-10 $58.99 $58.99 $58.99 $58.99 $48.61 0
2018-12-07 $58.84 $58.84 $58.84 $58.84 $48.48 0
2018-12-06 $59.97 $59.97 $59.97 $59.97 $49.41 0
2018-12-04 $60.28 $60.28 $60.28 $60.28 $49.67 0
2018-12-03 $62.25 $62.25 $62.25 $62.25 $51.29 0
2018-11-30 $61.36 $61.36 $61.36 $61.36 $50.56 0
2018-11-29 $61.10 $61.10 $61.10 $61.10 $50.34 0
2018-11-28 $61.08 $61.08 $61.08 $61.08 $50.33 0
2018-11-27 $59.83 $59.83 $59.83 $59.83 $49.30 0
2018-11-26 $59.76 $59.76 $59.76 $59.76 $49.24 0
2018-11-23 $58.82 $58.82 $58.82 $58.82 $48.47 0
2018-11-21 $59.28 $59.28 $59.28 $59.28 $48.84 0
2018-11-20 $58.81 $58.81 $58.81 $58.81 $48.46 0
2018-11-19 $59.90 $59.90 $59.90 $59.90 $49.36 0
2018-11-16 $60.89 $60.89 $60.89 $60.89 $50.17 0
2018-11-15 $60.78 $60.78 $60.78 $60.78 $50.08 0
2018-11-14 $60.16 $60.16 $60.16 $60.16 $49.57 0
2018-11-13 $60.41 $60.41 $60.41 $60.41 $49.78 0
2018-11-12 $60.47 $60.47 $60.47 $60.47 $49.83 0
2018-11-09 $61.83 $61.83 $61.83 $61.83 $50.95 0
2018-11-08 $62.51 $62.51 $62.51 $62.51 $51.51 0
2018-11-07 $62.77 $62.77 $62.77 $62.77 $51.72 0
2018-11-06 $61.55 $61.55 $61.55 $61.55 $50.72 0
2018-11-05 $61.20 $61.20 $61.20 $61.20 $50.43 0
2018-11-02 $60.83 $60.83 $60.83 $60.83 $50.12 0
2018-11-01 $61.24 $61.24 $61.24 $61.24 $50.46 0
2018-10-31 $60.48 $60.48 $60.48 $60.48 $49.83 0
2018-10-30 $59.72 $59.72 $59.72 $59.72 $49.21 0
2018-10-29 $58.69 $58.69 $58.69 $58.69 $48.36 0
2018-10-26 $59.23 $59.23 $59.23 $59.23 $48.80 0
2018-10-25 $60.13 $60.13 $60.13 $60.13 $49.55 0
2018-10-24 $58.93 $58.93 $58.93 $58.93 $48.56 0
2018-10-23 $60.82 $60.82 $60.82 $60.82 $50.11 0
2018-10-22 $61.33 $61.33 $61.33 $61.33 $50.53 0
2018-10-19 $61.53 $61.53 $61.53 $61.53 $50.70 0
2018-10-18 $61.56 $61.56 $61.56 $61.56 $50.72 0
2018-10-17 $62.51 $62.51 $62.51 $62.51 $51.51 0
2018-10-16 $62.66 $62.66 $62.66 $62.66 $51.63 0
2018-10-15 $61.39 $61.39 $61.39 $61.39 $50.58 0
2018-10-12 $61.68 $61.68 $61.68 $61.68 $50.82 0
2018-10-11 $60.89 $60.89 $60.89 $60.89 $50.17 0
2018-10-10 $61.93 $61.93 $61.93 $61.93 $51.03 0
2018-10-09 $64.03 $64.03 $64.03 $64.03 $52.76 0
2018-10-08 $64.06 $64.06 $64.06 $64.06 $52.78 0
2018-10-05 $64.22 $64.22 $64.22 $64.22 $52.92 0
2018-10-04 $64.67 $64.67 $64.67 $64.67 $53.29 0
2018-10-03 $65.26 $65.26 $65.26 $65.26 $53.77 0
2018-10-02 $65.13 $65.13 $65.13 $65.13 $53.67 0
2018-10-01 $65.17 $65.17 $65.17 $65.17 $53.70 0
2018-09-28 $64.99 $64.99 $64.99 $64.99 $53.55 0
2018-09-27 $65.14 $65.14 $65.14 $65.14 $53.67 0
2018-09-26 $64.93 $64.93 $64.93 $64.93 $53.50 0
2018-09-25 $65.14 $65.14 $65.14 $65.14 $53.67 0
2018-09-24 $65.16 $65.16 $65.16 $65.16 $53.69 0
2018-09-21 $65.38 $65.38 $65.38 $65.38 $53.87 0
2018-09-20 $65.32 $65.32 $65.32 $65.32 $53.82 0
2018-09-19 $64.80 $64.80 $64.80 $64.80 $53.39 0
2018-09-18 $64.56 $64.56 $64.56 $64.56 $53.20 0
2018-09-17 $64.11 $64.11 $64.11 $64.11 $52.82 0
2018-09-14 $64.35 $64.35 $64.35 $64.35 $53.02 0
2018-09-13 $64.30 $64.30 $64.30 $64.30 $52.96 0
2018-09-12 $64.01 $64.01 $64.01 $64.01 $52.72 0
2018-09-11 $63.95 $63.95 $63.95 $63.95 $52.67 0
2018-09-10 $63.84 $63.84 $63.84 $63.84 $52.58 0
2018-09-07 $63.65 $63.65 $63.65 $63.65 $52.42 0
2018-09-06 $63.65 $63.65 $63.65 $63.65 $52.42 0
2018-09-05 $64.02 $64.02 $64.02 $64.02 $52.73 0
2018-09-04 $64.25 $64.25 $64.25 $64.25 $52.92 0
2018-08-31 $64.54 $64.54 $64.54 $64.54 $53.16 0
2018-08-30 $64.69 $64.69 $64.69 $64.69 $53.28 0
2018-08-29 $64.96 $64.96 $64.96 $64.96 $53.50 0
2018-08-28 $64.57 $64.57 $64.57 $64.57 $53.18 0
2018-08-27 $64.60 $64.60 $64.60 $64.60 $53.20 0
2018-08-24 $64.00 $64.00 $64.00 $64.00 $52.71 0
2018-08-23 $63.60 $63.60 $63.60 $63.60 $52.38 0
2018-08-22 $63.84 $63.84 $63.84 $63.84 $52.58 0
2018-08-21 $63.83 $63.83 $63.83 $63.83 $52.57 0
2018-08-20 $63.65 $63.65 $63.65 $63.65 $52.42 0
2018-08-17 $63.51 $63.51 $63.51 $63.51 $52.31 0
2018-08-16 $63.33 $63.33 $63.33 $63.33 $52.16 0
2018-08-15 $62.89 $62.89 $62.89 $62.89 $51.80 0
2018-08-14 $63.66 $63.66 $63.66 $63.66 $52.43 0
2018-08-13 $63.35 $63.35 $63.35 $63.35 $52.18 0
2018-08-10 $63.64 $63.64 $63.64 $63.64 $52.41 0
2018-08-09 $64.25 $64.25 $64.25 $64.25 $52.92 0
2018-08-08 $64.35 $64.35 $64.35 $64.35 $53.00 0
2018-08-07 $64.38 $64.38 $64.38 $64.38 $53.02 0
2018-08-06 $64.12 $64.12 $64.12 $64.12 $52.81 0
2018-08-03 $64.02 $64.02 $64.02 $64.02 $52.73 0
2018-08-02 $63.84 $63.84 $63.84 $63.84 $52.58 0
2018-08-01 $63.78 $63.78 $63.78 $63.78 $52.53 0
2018-07-31 $64.11 $64.11 $64.11 $64.11 $52.80 0
2018-07-30 $63.89 $63.89 $63.89 $63.89 $52.62 0
2018-07-27 $64.11 $64.11 $64.11 $64.11 $52.80 0
2018-07-26 $64.56 $64.56 $64.56 $64.56 $53.17 0
2018-07-25 $64.89 $64.89 $64.89 $64.89 $53.44 0
2018-07-24 $64.21 $64.21 $64.21 $64.21 $52.88 0
2018-07-23 $63.93 $63.93 $63.93 $63.93 $52.65 0
2018-07-20 $63.83 $63.83 $63.83 $63.83 $52.57 0
2018-07-19 $63.65 $63.65 $63.65 $63.65 $52.42 0
2018-07-18 $63.89 $63.89 $63.89 $63.89 $52.62 0
2018-07-17 $63.73 $63.73 $63.73 $63.73 $52.49 0
2018-07-16 $63.50 $63.50 $63.50 $63.50 $52.30 0
2018-07-13 $63.65 $63.65 $63.65 $63.65 $52.42 0
2018-07-12 $63.57 $63.57 $63.57 $63.57 $52.36 0
2018-07-11 $63.29 $63.29 $63.29 $63.29 $52.13 0
2018-07-10 $63.88 $63.88 $63.88 $63.88 $52.61 0
2018-07-09 $63.70 $63.70 $63.70 $63.70 $52.46 0
2018-07-06 $63.03 $63.03 $63.03 $63.03 $51.91 0
2018-07-05 $62.53 $62.53 $62.53 $62.53 $51.50 0
2018-07-03 $62.05 $62.05 $62.05 $62.05 $51.10 0
2018-07-02 $62.25 $62.25 $62.25 $62.25 $51.27 0
2018-06-29 $62.28 $62.28 $62.28 $62.28 $51.29 0
2018-06-28 $61.89 $61.89 $61.89 $61.89 $50.97 0
2018-06-27 $61.56 $61.56 $61.56 $61.56 $50.70 0
2018-06-26 $61.99 $61.99 $61.99 $61.99 $51.06 0
2018-06-25 $61.87 $61.87 $61.87 $61.87 $50.96 0
2018-06-22 $62.95 $62.95 $62.95 $62.95 $51.85 0
2018-06-21 $62.58 $62.58 $62.58 $62.58 $51.54 0
2018-06-20 $63.09 $63.09 $63.09 $63.09 $51.96 0
2018-06-19 $62.83 $62.83 $62.83 $62.83 $51.75 0
2018-06-18 $63.19 $63.19 $63.19 $63.19 $52.04 0
2018-06-15 $63.36 $63.36 $63.36 $63.36 $52.18 0
2018-06-14 $64.17 $64.17 $64.17 $64.17 $52.82 0
2018-06-13 $64.02 $64.02 $64.02 $64.02 $52.70 0
2018-06-12 $64.19 $64.19 $64.19 $64.19 $52.84 0
2018-06-11 $64.14 $64.14 $64.14 $64.14 $52.80 0
2018-06-08 $63.89 $63.89 $63.89 $63.89 $52.59 0
2018-06-07 $63.84 $63.84 $63.84 $63.84 $52.55 0
2018-06-06 $63.98 $63.98 $63.98 $63.98 $52.67 0
2018-06-05 $63.38 $63.38 $63.38 $63.38 $52.17 0
2018-06-04 $63.35 $63.35 $63.35 $63.35 $52.15 0
2018-06-01 $63.11 $63.11 $63.11 $63.11 $51.95 0
2018-05-31 $62.50 $62.50 $62.50 $62.50 $51.45 0
2018-05-30 $62.80 $62.80 $62.80 $62.80 $51.70 0
2018-05-29 $61.99 $61.99 $61.99 $61.99 $51.03 0
2018-05-25 $62.79 $62.79 $62.79 $62.79 $51.69 0
2018-05-24 $62.94 $62.94 $62.94 $62.94 $51.81 0
2018-05-23 $63.17 $63.17 $63.17 $63.17 $52.00 0
2018-05-22 $63.16 $63.16 $63.16 $63.16 $51.99 0
2018-05-21 $63.39 $63.39 $63.39 $63.39 $52.18 0
2018-05-18 $62.99 $62.99 $62.99 $62.99 $51.85 0
2018-05-17 $63.32 $63.32 $63.32 $63.32 $52.12 0
2018-05-16 $63.25 $63.25 $63.25 $63.25 $52.07 0
2018-05-15 $62.93 $62.93 $62.93 $62.93 $51.80 0
2018-05-14 $63.32 $63.32 $63.32 $63.32 $52.12 0
2018-05-11 $63.20 $63.20 $63.20 $63.20 $52.02 0
2018-05-10 $63.27 $63.27 $63.27 $63.27 $52.08 0
2018-05-09 $62.75 $62.75 $62.75 $62.75 $51.65 0
2018-05-08 $62.08 $62.08 $62.08 $62.08 $51.10 0
2018-05-07 $62.10 $62.10 $62.10 $62.10 $51.12 0
2018-05-04 $61.82 $61.82 $61.82 $61.82 $50.89 0
2018-05-03 $61.15 $61.15 $61.15 $61.15 $50.34 0
2018-05-02 $61.27 $61.27 $61.27 $61.27 $50.44 0
2018-05-01 $61.63 $61.63 $61.63 $61.63 $50.73 0
2018-04-30 $61.48 $61.48 $61.48 $61.48 $50.61 0
2018-04-27 $61.89 $61.89 $61.89 $61.89 $50.95 0
2018-04-26 $61.90 $61.90 $61.90 $61.90 $50.95 0
2018-04-25 $61.29 $61.29 $61.29 $61.29 $50.45 0
2018-04-24 $61.21 $61.21 $61.21 $61.21 $50.39 0
2018-04-23 $62.04 $62.04 $62.04 $62.04 $51.07 0
2018-04-20 $62.14 $62.14 $62.14 $62.14 $51.15 0
2018-04-19 $62.64 $62.64 $62.64 $62.64 $51.56 0
2018-04-18 $63.12 $63.12 $63.12 $63.12 $51.96 0
2018-04-17 $63.00 $63.00 $63.00 $63.00 $51.86 0
2018-04-16 $62.44 $62.44 $62.44 $62.44 $51.40 0
2018-04-13 $62.07 $62.07 $62.07 $62.07 $51.09 0
2018-04-12 $62.17 $62.17 $62.17 $62.17 $51.18 0
2018-04-11 $61.71 $61.71 $61.71 $61.71 $50.80 0
2018-04-10 $61.98 $61.98 $61.98 $61.98 $51.02 0
2018-04-09 $60.98 $60.98 $60.98 $60.98 $50.20 0
2018-04-06 $60.68 $60.68 $60.68 $60.68 $49.95 0
2018-04-05 $61.88 $61.88 $61.88 $61.88 $50.94 0
2018-04-04 $61.40 $61.40 $61.40 $61.40 $50.54 0
2018-04-03 $60.86 $60.86 $60.86 $60.86 $50.10 0
2018-04-02 $60.07 $60.07 $60.07 $60.07 $49.45 0
2018-03-29 $61.41 $61.41 $61.41 $61.41 $50.55 0
2018-03-28 $60.58 $60.58 $60.58 $60.58 $49.87 0
2018-03-27 $60.87 $60.87 $60.87 $60.87 $50.11 0
2018-03-26 $61.84 $61.84 $61.84 $61.84 $50.91 0
2018-03-23 $60.29 $60.29 $60.29 $60.29 $49.63 0
2018-03-22 $61.33 $61.33 $61.33 $61.33 $50.49 0
2018-03-21 $62.81 $62.81 $62.81 $62.81 $51.70 0
2018-03-20 $62.70 $62.70 $62.70 $62.70 $51.61 0
2018-03-19 $62.63 $62.63 $62.63 $62.63 $51.56 0
2018-03-16 $63.57 $63.57 $63.57 $63.57 $52.33 0
2018-03-15 $63.63 $63.63 $63.63 $63.63 $52.36 0
2018-03-14 $63.67 $63.67 $63.67 $63.67 $52.39 0
2018-03-13 $63.98 $63.98 $63.98 $63.98 $52.65 0
2018-03-12 $64.47 $64.47 $64.47 $64.47 $53.05 0
2018-03-09 $64.48 $64.48 $64.48 $64.48 $53.06 0
2018-03-08 $63.41 $63.41 $63.41 $63.41 $52.18 0
2018-03-07 $63.13 $63.13 $63.13 $63.13 $51.95 0
2018-03-06 $63.15 $63.15 $63.15 $63.15 $51.96 0
2018-03-05 $62.93 $62.93 $62.93 $62.93 $51.78 0
2018-03-02 $62.35 $62.35 $62.35 $62.35 $51.30 0
2018-03-01 $62.10 $62.10 $62.10 $62.10 $51.10 0
2018-02-28 $62.83 $62.83 $62.83 $62.83 $51.70 0
2018-02-27 $63.63 $63.63 $63.63 $63.63 $52.36 0
2018-02-26 $64.54 $64.54 $64.54 $64.54 $53.11 0
2018-02-23 $63.90 $63.90 $63.90 $63.90 $52.58 0
2018-02-22 $62.93 $62.93 $62.93 $62.93 $51.78 0
2018-02-21 $62.91 $62.91 $62.91 $62.91 $51.77 0
2018-02-20 $63.27 $63.27 $63.27 $63.27 $52.06 0
2018-02-16 $63.48 $63.48 $63.48 $63.48 $52.23 0
2018-02-15 $63.55 $63.55 $63.55 $63.55 $52.29 0
2018-02-14 $62.83 $62.83 $62.83 $62.83 $51.70 0
2018-02-13 $61.85 $61.85 $61.85 $61.85 $50.89 0
2018-02-12 $61.70 $61.70 $61.70 $61.70 $50.77 0
2018-02-09 $60.78 $60.78 $60.78 $60.78 $50.01 0
2018-02-08 $60.03 $60.03 $60.03 $60.03 $49.40 0
2018-02-07 $62.32 $62.32 $62.32 $62.32 $51.28 0
2018-02-06 $62.72 $62.72 $62.72 $62.72 $51.61 0
2018-02-05 $61.63 $61.63 $61.63 $61.63 $50.71 0
2018-02-02 $64.06 $64.06 $64.06 $64.06 $52.71 0
2018-02-01 $65.40 $65.40 $65.40 $65.40 $53.81 0
2018-01-31 $65.68 $65.68 $65.68 $65.68 $54.04 0
2018-01-30 $65.44 $65.44 $65.44 $65.44 $53.85 0
2018-01-29 $66.08 $66.08 $66.08 $66.08 $54.37 0
2018-01-26 $66.54 $66.54 $66.54 $66.54 $54.75 0
2018-01-25 $65.72 $65.72 $65.72 $65.72 $54.08 0
2018-01-24 $65.94 $65.94 $65.94 $65.94 $54.26 0
2018-01-23 $65.98 $65.98 $65.98 $65.98 $54.29 0
2018-01-22 $65.79 $65.79 $65.79 $65.79 $54.13 0
2018-01-19 $65.31 $65.31 $65.31 $65.31 $53.74 0
2018-01-18 $65.03 $65.03 $65.03 $65.03 $53.51 0
2018-01-17 $65.06 $65.06 $65.06 $65.06 $53.53 0
2018-01-16 $64.46 $64.46 $64.46 $64.46 $53.04 0
2018-01-12 $64.65 $64.65 $64.65 $64.65 $53.20 0
2018-01-11 $64.14 $64.14 $64.14 $64.14 $52.78 0
2018-01-10 $63.59 $63.59 $63.59 $63.59 $52.32 0
2018-01-09 $63.75 $63.75 $63.75 $63.75 $52.46 0
2018-01-08 $63.62 $63.62 $63.62 $63.62 $52.35 0
2018-01-05 $63.56 $63.56 $63.56 $63.56 $52.30 0
2018-01-04 $63.11 $63.11 $63.11 $63.11 $51.93 0
2018-01-03 $62.84 $62.84 $62.84 $62.84 $51.71 0
2018-01-02 $62.49 $62.49 $62.49 $62.49 $51.42 0
2017-12-29 $61.88 $61.88 $61.88 $61.88 $50.92 0
2017-12-28 $62.12 $62.12 $62.12 $62.12 $51.12 0
2017-12-27 $61.95 $61.95 $61.95 $61.95 $50.98 0
2017-12-26 $61.85 $61.85 $61.85 $61.85 $50.89 0
2017-12-22 $61.91 $61.91 $61.91 $61.91 $50.94 0
2017-12-21 $61.93 $61.93 $61.93 $61.93 $50.96 0
2017-12-20 $61.66 $61.66 $61.66 $61.66 $50.74 0
2017-12-19 $65.33 $65.33 $65.33 $65.33 $51.03 0
2017-12-18 $65.47 $65.47 $65.47 $65.47 $51.14 0
2017-12-15 $65.00 $65.00 $65.00 $65.00 $50.78 0
2017-12-14 $64.52 $64.52 $64.52 $64.52 $50.40 0
2017-12-13 $64.77 $64.77 $64.77 $64.77 $50.60 0
2017-12-12 $64.76 $64.76 $64.76 $64.76 $50.59 0
2017-12-11 $64.55 $64.55 $64.55 $64.55 $50.43 0
2017-12-08 $64.39 $64.39 $64.39 $64.39 $50.30 0
2017-12-07 $64.08 $64.08 $64.08 $64.08 $50.06 0
2017-12-06 $63.93 $63.93 $63.93 $63.93 $49.94 0
2017-12-05 $63.91 $63.91 $63.91 $63.91 $49.93 0
2017-12-04 $64.05 $64.05 $64.05 $64.05 $50.04 0
2017-12-01 $64.16 $64.16 $64.16 $64.16 $50.12 0
2017-11-30 $64.30 $64.30 $64.30 $64.30 $50.23 0
2017-11-29 $63.80 $63.80 $63.80 $63.80 $49.84 0
2017-11-28 $64.05 $64.05 $64.05 $64.05 $50.04 0
2017-11-27 $63.59 $63.59 $63.59 $63.59 $49.68 0
2017-11-24 $63.77 $63.77 $63.77 $63.77 $49.82 0
2017-11-22 $63.53 $63.53 $63.53 $63.53 $49.63 0
2017-11-21 $63.54 $63.54 $63.54 $63.54 $49.64 0
2017-11-20 $63.09 $63.09 $63.09 $63.09 $49.29 0
2017-11-17 $63.04 $63.04 $63.04 $63.04 $49.25 0
2017-11-16 $63.16 $63.16 $63.16 $63.16 $49.34 0
2017-11-15 $62.66 $62.66 $62.66 $62.66 $48.95 0
2017-11-14 $62.97 $62.97 $62.97 $62.97 $49.19 0
2017-11-13 $63.12 $63.12 $63.12 $63.12 $49.31 0
2017-11-10 $63.17 $63.17 $63.17 $63.17 $49.35 0
2017-11-09 $63.25 $63.25 $63.25 $63.25 $49.41 0
2017-11-08 $63.60 $63.60 $63.60 $63.60 $49.68 0
2017-11-07 $63.58 $63.58 $63.58 $63.58 $49.67 0
2017-11-06 $63.73 $63.73 $63.73 $63.73 $49.79 0
2017-11-03 $63.50 $63.50 $63.50 $63.50 $49.61 0
2017-11-02 $63.24 $63.24 $63.24 $63.24 $49.40 0
2017-11-01 $63.31 $63.31 $63.31 $63.31 $49.46 0
2017-10-31 $63.23 $63.23 $63.23 $63.23 $49.39 0
2017-10-30 $63.08 $63.08 $63.08 $63.08 $49.28 0
2017-10-27 $63.07 $63.07 $63.07 $63.07 $49.27 0
2017-10-26 $62.29 $62.29 $62.29 $62.29 $48.66 0
2017-10-25 $62.15 $62.15 $62.15 $62.15 $48.55 0
2017-10-24 $62.37 $62.37 $62.37 $62.37 $48.72 0
2017-10-23 $62.27 $62.27 $62.27 $62.27 $48.64 0
2017-10-20 $62.50 $62.50 $62.50 $62.50 $48.82 0
2017-10-19 $62.19 $62.19 $62.19 $62.19 $48.58 0
2017-10-18 $62.25 $62.25 $62.25 $62.25 $48.63 0
2017-10-17 $62.28 $62.28 $62.28 $62.28 $48.65 0
2017-10-16 $62.36 $62.36 $62.36 $62.36 $48.71 0
2017-10-13 $62.28 $62.28 $62.28 $62.28 $48.65 0
2017-10-12 $62.23 $62.23 $62.23 $62.23 $48.61 0
2017-10-11 $62.33 $62.33 $62.33 $62.33 $48.69 0
2017-10-10 $62.17 $62.17 $62.17 $62.17 $48.57 0
2017-10-09 $62.06 $62.06 $62.06 $62.06 $48.48 0
2017-10-06 $62.10 $62.10 $62.10 $62.10 $48.51 0
2017-10-05 $62.11 $62.11 $62.11 $62.11 $48.52 0
2017-10-04 $61.84 $61.84 $61.84 $61.84 $48.31 0
2017-10-03 $61.74 $61.74 $61.74 $61.74 $48.23 0
2017-10-02 $61.65 $61.65 $61.65 $61.65 $48.16 0
2017-09-29 $61.51 $61.51 $61.51 $61.51 $48.05 0
2017-09-28 $61.25 $61.25 $61.25 $61.25 $47.85 0
2017-09-27 $61.16 $61.16 $61.16 $61.16 $47.78 0
2017-09-26 $60.82 $60.82 $60.82 $60.82 $47.51 0
2017-09-25 $60.82 $60.82 $60.82 $60.82 $47.51 0
2017-09-22 $61.05 $61.05 $61.05 $61.05 $47.69 0
2017-09-21 $61.01 $61.01 $61.01 $61.01 $47.66 0
2017-09-20 $61.10 $61.10 $61.10 $61.10 $47.73 0
2017-09-19 $61.15 $61.15 $61.15 $61.15 $47.77 0
2017-09-18 $61.04 $61.04 $61.04 $61.04 $47.68 0
2017-09-15 $60.89 $60.89 $60.89 $60.89 $47.57 0
2017-09-14 $60.76 $60.76 $60.76 $60.76 $47.44 0
2017-09-13 $60.80 $60.80 $60.80 $60.80 $47.47 0
2017-09-12 $60.72 $60.72 $60.72 $60.72 $47.41 0
2017-09-11 $60.55 $60.55 $60.55 $60.55 $47.27 0
2017-09-08 $60.04 $60.04 $60.04 $60.04 $46.87 0
2017-09-07 $60.17 $60.17 $60.17 $60.17 $46.98 0
2017-09-06 $60.19 $60.19 $60.19 $60.19 $46.99 0
2017-09-05 $59.93 $59.93 $59.93 $59.93 $46.79 0
2017-09-01 $60.35 $60.35 $60.35 $60.35 $47.12 0
2017-08-31 $60.20 $60.20 $60.20 $60.20 $47.00 0
2017-08-30 $59.82 $59.82 $59.82 $59.82 $46.70 0
2017-08-29 $59.53 $59.53 $59.53 $59.53 $46.48 0
2017-08-28 $59.50 $59.50 $59.50 $59.50 $46.45 0
2017-08-25 $59.54 $59.54 $59.54 $59.54 $46.48 0
2017-08-24 $59.53 $59.53 $59.53 $59.53 $46.48 0
2017-08-23 $59.64 $59.64 $59.64 $59.64 $46.56 0
2017-08-22 $59.80 $59.80 $59.80 $59.80 $46.69 0
2017-08-21 $59.23 $59.23 $59.23 $59.23 $46.24 0
2017-08-18 $59.21 $59.21 $59.21 $59.21 $46.23 0
2017-08-17 $59.24 $59.24 $59.24 $59.24 $46.25 0
2017-08-16 $60.11 $60.11 $60.11 $60.11 $46.93 0
2017-08-15 $60.01 $60.01 $60.01 $60.01 $46.85 0
2017-08-14 $60.05 $60.05 $60.05 $60.05 $46.88 0
2017-08-11 $59.51 $59.51 $59.51 $59.51 $46.46 0
2017-08-10 $59.37 $59.37 $59.37 $59.37 $46.35 0
2017-08-09 $60.24 $60.24 $60.24 $60.24 $47.03 0
2017-08-08 $60.31 $60.31 $60.31 $60.31 $47.09 0
2017-08-07 $60.40 $60.40 $60.40 $60.40 $47.16 0
2017-08-04 $60.30 $60.30 $60.30 $60.30 $47.08 0
2017-08-03 $60.25 $60.25 $60.25 $60.25 $47.04 0
2017-08-02 $60.34 $60.34 $60.34 $60.34 $47.11 0
2017-08-01 $60.31 $60.31 $60.31 $60.31 $47.09 0
2017-07-31 $60.16 $60.16 $60.16 $60.16 $46.97 0
2017-07-28 $60.25 $60.25 $60.25 $60.25 $47.04 0
2017-07-27 $60.43 $60.43 $60.43 $60.43 $47.18 0
2017-07-26 $60.54 $60.54 $60.54 $60.54 $47.26 0
2017-07-25 $60.42 $60.42 $60.42 $60.42 $47.17 0
2017-07-24 $60.19 $60.19 $60.19 $60.19 $46.99 0
2017-07-21 $60.27 $60.27 $60.27 $60.27 $47.05 0
2017-07-20 $60.31 $60.31 $60.31 $60.31 $47.09 0
2017-07-19 $60.33 $60.33 $60.33 $60.33 $47.10 0
2017-07-18 $59.86 $59.86 $59.86 $59.86 $46.73 0
2017-07-17 $59.80 $59.80 $59.80 $59.80 $46.69 0
2017-07-14 $59.84 $59.84 $59.84 $59.84 $46.72 0
2017-07-13 $59.52 $59.52 $59.52 $59.52 $46.47 0
2017-07-12 $59.38 $59.38 $59.38 $59.38 $46.36 0
2017-07-11 $58.86 $58.86 $58.86 $58.86 $45.95 0
2017-07-10 $58.87 $58.87 $58.87 $58.87 $45.96 0
2017-07-07 $58.70 $58.70 $58.70 $58.70 $45.83 0
2017-07-06 $58.35 $58.35 $58.35 $58.35 $45.55 0
2017-07-05 $58.74 $58.74 $58.74 $58.74 $45.86 0
2017-07-03 $58.65 $58.65 $58.65 $58.65 $45.79 0
2017-06-30 $58.62 $58.62 $58.62 $58.62 $45.77 0
2017-06-29 $58.55 $58.55 $58.55 $58.55 $45.71 0
2017-06-28 $59.14 $59.14 $59.14 $59.14 $46.17 0
2017-06-27 $58.56 $58.56 $58.56 $58.56 $45.72 0
2017-06-26 $58.97 $58.97 $58.97 $58.97 $46.04 0
2017-06-23 $59.02 $59.02 $59.02 $59.02 $46.08 0
2017-06-22 $58.95 $58.95 $58.95 $58.95 $46.02 0
2017-06-21 $59.03 $59.03 $59.03 $59.03 $46.09 0
2017-06-20 $59.06 $59.06 $59.06 $59.06 $46.11 0
2017-06-19 $59.57 $59.57 $59.57 $59.57 $46.51 0
2017-06-16 $59.10 $59.10 $59.10 $59.10 $46.14 0
2017-06-15 $58.94 $58.94 $58.94 $58.94 $46.02 0
2017-06-14 $59.12 $59.12 $59.12 $59.12 $46.16 0
2017-06-13 $59.95 $59.95 $59.95 $59.95 $46.27 0
2017-06-12 $59.60 $59.60 $59.60 $59.60 $46.00 0
2017-06-09 $59.76 $59.76 $59.76 $59.76 $46.13 0
2017-06-08 $60.03 $60.03 $60.03 $60.03 $46.33 0
2017-06-07 $60.09 $60.09 $60.09 $60.09 $46.38 0
2017-06-06 $60.06 $60.06 $60.06 $60.06 $46.36 0
2017-06-05 $60.14 $60.14 $60.14 $60.14 $46.42 0
2017-06-02 $60.22 $60.22 $60.22 $60.22 $46.48 0
2017-06-01 $59.79 $59.79 $59.79 $59.79 $46.15 0
2017-05-31 $59.47 $59.47 $59.47 $59.47 $45.90 0
2017-05-30 $59.52 $59.52 $59.52 $59.52 $45.94 0
2017-05-26 $59.62 $59.62 $59.62 $59.62 $46.02 0
2017-05-25 $59.54 $59.54 $59.54 $59.54 $45.96 0
2017-05-24 $59.36 $59.36 $59.36 $59.36 $45.82 0
2017-05-23 $59.11 $59.11 $59.11 $59.11 $45.62 0
2017-05-22 $59.09 $59.09 $59.09 $59.09 $45.61 0
2017-05-19 $58.74 $58.74 $58.74 $58.74 $45.34 0
2017-05-18 $58.32 $58.32 $58.32 $58.32 $45.01 0
2017-05-17 $58.08 $58.08 $58.08 $58.08 $44.83 0
2017-05-16 $59.12 $59.12 $59.12 $59.12 $45.63 0
2017-05-15 $58.97 $58.97 $58.97 $58.97 $45.52 0
2017-05-12 $58.72 $58.72 $58.72 $58.72 $45.32 0
2017-05-11 $58.72 $58.72 $58.72 $58.72 $45.32 0
2017-05-10 $58.87 $58.87 $58.87 $58.87 $45.44 0
2017-05-09 $58.80 $58.80 $58.80 $58.80 $45.38 0
2017-05-08 $58.80 $58.80 $58.80 $58.80 $45.38 0
2017-05-05 $58.78 $58.78 $58.78 $58.78 $45.37 0
2017-05-04 $58.37 $58.37 $58.37 $58.37 $45.05 0
2017-05-03 $58.41 $58.41 $58.41 $58.41 $45.08 0
2017-05-02 $58.53 $58.53 $58.53 $58.53 $45.18 0
2017-05-01 $58.37 $58.37 $58.37 $58.37 $45.05 0
2017-04-28 $58.25 $58.25 $58.25 $58.25 $44.96 0
2017-04-27 $58.38 $58.38 $58.38 $58.38 $45.06 0
2017-04-26 $58.36 $58.36 $58.36 $58.36 $45.04 0
2017-04-25 $58.44 $58.44 $58.44 $58.44 $45.11 0
2017-04-24 $58.07 $58.07 $58.07 $58.07 $44.82 0
2017-04-21 $57.37 $57.37 $57.37 $57.37 $44.28 0
2017-04-20 $57.47 $57.47 $57.47 $57.47 $44.36 0
2017-04-19 $57.06 $57.06 $57.06 $57.06 $44.04 0
2017-04-18 $57.26 $57.26 $57.26 $57.26 $44.20 0
2017-04-17 $57.36 $57.36 $57.36 $57.36 $44.27 0
2017-04-13 $56.86 $56.86 $56.86 $56.86 $43.89 0
2017-04-12 $57.24 $57.24 $57.24 $57.24 $44.18 0
2017-04-11 $57.54 $57.54 $57.54 $57.54 $44.41 0
2017-04-10 $57.59 $57.59 $57.59 $57.59 $44.45 0
2017-04-07 $57.57 $57.57 $57.57 $57.57 $44.44 0
2017-04-06 $57.59 $57.59 $57.59 $57.59 $44.45 0
2017-04-05 $57.46 $57.46 $57.46 $57.46 $44.35 0
2017-04-04 $57.63 $57.63 $57.63 $57.63 $44.48 0
2017-04-03 $57.48 $57.48 $57.48 $57.48 $44.37 0
2017-03-31 $57.60 $57.60 $57.60 $57.60 $44.46 0
2017-03-30 $57.68 $57.68 $57.68 $57.68 $44.52 0
2017-03-29 $57.55 $57.55 $57.55 $57.55 $44.42 0
2017-03-28 $57.33 $57.33 $57.33 $57.33 $44.25 0
2017-03-27 $56.92 $56.92 $56.92 $56.92 $43.93 0
2017-03-24 $56.93 $56.93 $56.93 $56.93 $43.94 0
2017-03-23 $56.98 $56.98 $56.98 $56.98 $43.98 0
2017-03-22 $57.01 $57.01 $57.01 $57.01 $44.00 0
2017-03-21 $56.91 $56.91 $56.91 $56.91 $43.93 0
2017-03-20 $57.59 $57.59 $57.59 $57.59 $44.45 0
2017-03-17 $57.70 $57.70 $57.70 $57.70 $44.54 0
2017-03-16 $57.72 $57.72 $57.72 $57.72 $44.55 0
2017-03-15 $57.76 $57.76 $57.76 $57.76 $44.58 0
2017-03-14 $57.32 $57.32 $57.32 $57.32 $44.21 0
2017-03-13 $57.57 $57.57 $57.57 $57.57 $44.40 0
2017-03-10 $57.52 $57.52 $57.52 $57.52 $44.37 0
2017-03-09 $57.36 $57.36 $57.36 $57.36 $44.24 0
2017-03-08 $57.29 $57.29 $57.29 $57.29 $44.19 0
2017-03-07 $57.44 $57.44 $57.44 $57.44 $44.30 0
2017-03-06 $57.52 $57.52 $57.52 $57.52 $44.37 0
2017-03-03 $57.66 $57.66 $57.66 $57.66 $44.47 0
2017-03-02 $57.64 $57.64 $57.64 $57.64 $44.46 0
2017-03-01 $57.99 $57.99 $57.99 $57.99 $44.73 0
2017-02-28 $57.25 $57.25 $57.25 $57.25 $44.16 0
2017-02-27 $57.42 $57.42 $57.42 $57.42 $44.29 0
2017-02-24 $57.28 $57.28 $57.28 $57.28 $44.18 0
2017-02-23 $57.29 $57.29 $57.29 $57.29 $44.19 0
2017-02-22 $57.30 $57.30 $57.30 $57.30 $44.20 0
2017-02-21 $57.38 $57.38 $57.38 $57.38 $44.26 0
2017-02-17 $57.11 $57.11 $57.11 $57.11 $44.05 0
2017-02-16 $57.07 $57.07 $57.07 $57.07 $44.02 0
2017-02-15 $57.11 $57.11 $57.11 $57.11 $44.05 0
2017-02-14 $56.91 $56.91 $56.91 $56.91 $43.90 0
2017-02-13 $56.73 $56.73 $56.73 $56.73 $43.76 0
2017-02-10 $56.40 $56.40 $56.40 $56.40 $43.50 0
2017-02-09 $56.21 $56.21 $56.21 $56.21 $43.36 0
2017-02-08 $55.94 $55.94 $55.94 $55.94 $43.15 0
2017-02-07 $55.91 $55.91 $55.91 $55.91 $43.12 0
2017-02-06 $55.95 $55.95 $55.95 $55.95 $43.16 0
2017-02-03 $56.14 $56.14 $56.14 $56.14 $43.30 0
2017-02-02 $55.78 $55.78 $55.78 $55.78 $43.02 0
2017-02-01 $55.73 $55.73 $55.73 $55.73 $42.99 0
2017-01-31 $55.70 $55.70 $55.70 $55.70 $42.96 0
2017-01-30 $55.81 $55.81 $55.81 $55.81 $43.05 0
2017-01-27 $56.24 $56.24 $56.24 $56.24 $43.38 0
2017-01-26 $56.31 $56.31 $56.31 $56.31 $43.43 0
2017-01-25 $56.24 $56.24 $56.24 $56.24 $43.38 0
2017-01-24 $55.70 $55.70 $55.70 $55.70 $42.96 0
2017-01-23 $55.18 $55.18 $55.18 $55.18 $42.56 0
2017-01-20 $55.28 $55.28 $55.28 $55.28 $42.64 0
2017-01-19 $55.06 $55.06 $55.06 $55.06 $42.47 0
2017-01-18 $55.18 $55.18 $55.18 $55.18 $42.56 0
2017-01-17 $55.06 $55.06 $55.06 $55.06 $42.47 0
2017-01-13 $55.24 $55.24 $55.24 $55.24 $42.61 0
2017-01-12 $55.09 $55.09 $55.09 $55.09 $42.49 0
2017-01-11 $55.17 $55.17 $55.17 $55.17 $42.55 0
2017-01-10 $54.94 $54.94 $54.94 $54.94 $42.38 0
2017-01-09 $54.89 $54.89 $54.89 $54.89 $42.34 0
2017-01-06 $55.03 $55.03 $55.03 $55.03 $42.45 0
2017-01-05 $54.81 $54.81 $54.81 $54.81 $42.28 0
2017-01-04 $54.80 $54.80 $54.80 $54.80 $42.27 0
2017-01-03 $54.56 $54.56 $54.56 $54.56 $42.08 0
2016-12-30 $54.18 $54.18 $54.18 $54.18 $41.79 0
2016-12-29 $54.47 $54.47 $54.47 $54.47 $42.01 0
2016-12-28 $54.53 $54.53 $54.53 $54.53 $42.06 0
2016-12-27 $54.91 $54.91 $54.91 $54.91 $42.35 0
2016-12-23 $54.79 $54.79 $54.79 $54.79 $42.26 0
2016-12-22 $54.79 $54.79 $54.79 $54.79 $42.26 0
2016-12-21 $54.89 $54.89 $54.89 $54.89 $42.34 0
2016-12-20 $56.56 $56.56 $56.56 $56.56 $42.40 0
2016-12-19 $56.37 $56.37 $56.37 $56.37 $42.26 0
2016-12-16 $56.25 $56.25 $56.25 $56.25 $42.17 0
2016-12-15 $56.33 $56.33 $56.33 $56.33 $42.23 0
2016-12-14 $56.17 $56.17 $56.17 $56.17 $42.11 0
2016-12-13 $56.62 $56.62 $56.62 $56.62 $42.44 0
2016-12-12 $56.19 $56.19 $56.19 $56.19 $42.12 0
2016-12-09 $56.29 $56.29 $56.29 $56.29 $42.20 0
2016-12-08 $55.94 $55.94 $55.94 $55.94 $41.93 0
2016-12-07 $55.90 $55.90 $55.90 $55.90 $41.90 0
2016-12-06 $55.25 $55.25 $55.25 $55.25 $41.42 0
2016-12-05 $55.11 $55.11 $55.11 $55.11 $41.31 0
2016-12-02 $54.82 $54.82 $54.82 $54.82 $41.09 0
2016-12-01 $54.85 $54.85 $54.85 $54.85 $41.12 0
2016-11-30 $54.99 $54.99 $54.99 $54.99 $41.22 0
2016-11-29 $54.92 $54.92 $54.92 $54.92 $41.17 0
2016-11-28 $54.86 $54.86 $54.86 $54.86 $41.12 0
2016-11-25 $55.20 $55.20 $55.20 $55.20 $41.38 0
2016-11-23 $55.11 $55.11 $55.11 $55.11 $41.31 0
2016-11-22 $55.06 $55.06 $55.06 $55.06 $41.27 0
2016-11-21 $54.93 $54.93 $54.93 $54.93 $41.18 0
2016-11-18 $54.40 $54.40 $54.40 $54.40 $40.78 0
2016-11-17 $54.48 $54.48 $54.48 $54.48 $40.84 0
2016-11-16 $54.20 $54.20 $54.20 $54.20 $40.63 0
2016-11-15 $54.27 $54.27 $54.27 $54.27 $40.68 0
2016-11-14 $53.83 $53.83 $53.83 $53.83 $40.35 0
2016-11-11 $53.89 $53.89 $53.89 $53.89 $40.40 0
2016-11-10 $54.07 $54.07 $54.07 $54.07 $40.53 0
2016-11-09 $54.10 $54.10 $54.10 $54.10 $40.55 0
2016-11-08 $53.63 $53.63 $53.63 $53.63 $40.20 0
2016-11-07 $53.43 $53.43 $53.43 $53.43 $40.05 0
2016-11-04 $52.23 $52.23 $52.23 $52.23 $39.15 0
2016-11-03 $52.38 $52.38 $52.38 $52.38 $39.26 0
2016-11-02 $52.49 $52.49 $52.49 $52.49 $39.35 0
2016-11-01 $52.80 $52.80 $52.80 $52.80 $39.58 0
2016-10-31 $53.07 $53.07 $53.07 $53.07 $39.78 0
2016-10-28 $53.12 $53.12 $53.12 $53.12 $39.82 0
2016-10-27 $53.25 $53.25 $53.25 $53.25 $39.92 0
2016-10-26 $53.44 $53.44 $53.44 $53.44 $40.06 0
2016-10-25 $53.56 $53.56 $53.56 $53.56 $40.15 0
2016-10-24 $53.72 $53.72 $53.72 $53.72 $40.27 0
2016-10-21 $53.46 $53.46 $53.46 $53.46 $40.07 0
2016-10-20 $53.34 $53.34 $53.34 $53.34 $39.98 0
2016-10-19 $53.38 $53.38 $53.38 $53.38 $40.01 0
2016-10-18 $53.24 $53.24 $53.24 $53.24 $39.91 0
2016-10-17 $52.87 $52.87 $52.87 $52.87 $39.63 0
2016-10-14 $53.08 $53.08 $53.08 $53.08 $39.79 0
2016-10-13 $53.03 $53.03 $53.03 $53.03 $39.75 0
2016-10-12 $53.18 $53.18 $53.18 $53.18 $39.86 0
2016-10-11 $53.14 $53.14 $53.14 $53.14 $39.83 0
2016-10-10 $53.82 $53.82 $53.82 $53.82 $40.34 0
2016-10-07 $53.64 $53.64 $53.64 $53.64 $40.21 0
2016-10-06 $53.80 $53.80 $53.80 $53.80 $40.33 0
2016-10-05 $53.77 $53.77 $53.77 $53.77 $40.31 0
2016-10-04 $53.39 $53.39 $53.39 $53.39 $40.02 0
2016-10-03 $53.61 $53.61 $53.61 $53.61 $40.19 0
2016-09-30 $53.71 $53.71 $53.71 $53.71 $40.26 0
2016-09-29 $53.31 $53.31 $53.31 $53.31 $39.96 0
2016-09-28 $53.63 $53.63 $53.63 $53.63 $40.20 0
2016-09-27 $53.19 $53.19 $53.19 $53.19 $39.87 0
2016-09-26 $52.81 $52.81 $52.81 $52.81 $39.59 0
2016-09-23 $53.32 $53.32 $53.32 $53.32 $39.97 0
2016-09-22 $53.64 $53.64 $53.64 $53.64 $40.21 0
2016-09-21 $53.30 $53.30 $53.30 $53.30 $39.95 0
2016-09-20 $52.70 $52.70 $52.70 $52.70 $39.50 0
2016-09-19 $52.68 $52.68 $52.68 $52.68 $39.49 0
2016-09-16 $52.68 $52.68 $52.68 $52.68 $39.49 0
2016-09-15 $52.93 $52.93 $52.93 $52.93 $39.64 0
2016-09-14 $52.36 $52.36 $52.36 $52.36 $39.21 0
2016-09-13 $52.42 $52.42 $52.42 $52.42 $39.26 0
2016-09-12 $53.23 $53.23 $53.23 $53.23 $39.87 0
2016-09-09 $52.55 $52.55 $52.55 $52.55 $39.36 0
2016-09-08 $53.89 $53.89 $53.89 $53.89 $40.36 0
2016-09-07 $53.90 $53.90 $53.90 $53.90 $40.37 0
2016-09-06 $53.95 $53.95 $53.95 $53.95 $40.41 0
2016-09-02 $53.75 $53.75 $53.75 $53.75 $40.26 0
2016-09-01 $53.51 $53.51 $53.51 $53.51 $40.08 0
2016-08-31 $53.44 $53.44 $53.44 $53.44 $40.02 0
2016-08-30 $53.62 $53.62 $53.62 $53.62 $40.16 0
2016-08-29 $53.76 $53.76 $53.76 $53.76 $40.26 0
2016-08-26 $53.54 $53.54 $53.54 $53.54 $40.10 0
2016-08-25 $53.61 $53.61 $53.61 $53.61 $40.15 0
2016-08-24 $53.67 $53.67 $53.67 $53.67 $40.20 0
2016-08-23 $53.97 $53.97 $53.97 $53.97 $40.42 0
2016-08-22 $53.87 $53.87 $53.87 $53.87 $40.35 0
2016-08-19 $53.90 $53.90 $53.90 $53.90 $40.37 0
2016-08-18 $54.01 $54.01 $54.01 $54.01 $40.45 0
2016-08-17 $53.86 $53.86 $53.86 $53.86 $40.34 0
2016-08-16 $53.81 $53.81 $53.81 $53.81 $40.30 0
2016-08-15 $54.03 $54.03 $54.03 $54.03 $40.47 0
2016-08-12 $53.79 $53.79 $53.79 $53.79 $40.29 0
2016-08-11 $53.84 $53.84 $53.84 $53.84 $40.32 0
2016-08-10 $53.54 $53.54 $53.54 $53.54 $40.10 0
2016-08-09 $53.62 $53.62 $53.62 $53.62 $40.16 0
2016-08-08 $53.56 $53.56 $53.56 $53.56 $40.11 0
2016-08-05 $53.58 $53.58 $53.58 $53.58 $40.13 0
2016-08-04 $53.13 $53.13 $53.13 $53.13 $39.79 0
2016-08-03 $52.99 $52.99 $52.99 $52.99 $39.69 0
2016-08-02 $52.85 $52.85 $52.85 $52.85 $39.58 0
2016-08-01 $53.15 $53.15 $53.15 $53.15 $39.81 0
2016-07-29 $53.22 $53.22 $53.22 $53.22 $39.86 0
2016-07-28 $53.14 $53.14 $53.14 $53.14 $39.80 0
2016-07-27 $53.09 $53.09 $53.09 $53.09 $39.76 0
2016-07-26 $53.22 $53.22 $53.22 $53.22 $39.86 0
2016-07-25 $53.06 $53.06 $53.06 $53.06 $39.74 0
2016-07-22 $53.26 $53.26 $53.26 $53.26 $39.89 0
2016-07-21 $53.09 $53.09 $53.09 $53.09 $39.76 0
2016-07-20 $53.33 $53.33 $53.33 $53.33 $39.94 0
2016-07-19 $53.06 $53.06 $53.06 $53.06 $39.74 0
2016-07-18 $53.24 $53.24 $53.24 $53.24 $39.87 0
2016-07-15 $53.17 $53.17 $53.17 $53.17 $39.82 0
2016-07-14 $53.23 $53.23 $53.23 $53.23 $39.87 0
2016-07-13 $52.92 $52.92 $52.92 $52.92 $39.63 0
2016-07-12 $52.96 $52.96 $52.96 $52.96 $39.66 0
2016-07-11 $52.59 $52.59 $52.59 $52.59 $39.39 0
2016-07-08 $52.33 $52.33 $52.33 $52.33 $39.19 0
2016-07-07 $51.55 $51.55 $51.55 $51.55 $38.61 0
2016-07-06 $51.56 $51.56 $51.56 $51.56 $38.62 0
2016-07-05 $51.35 $51.35 $51.35 $51.35 $38.46 0
2016-07-01 $51.82 $51.82 $51.82 $51.82 $38.81 0
2016-06-30 $51.73 $51.73 $51.73 $51.73 $38.74 0
2016-06-29 $51.06 $51.06 $51.06 $51.06 $38.24 0
2016-06-28 $50.16 $50.16 $50.16 $50.16 $37.57 0
2016-06-27 $49.25 $49.25 $49.25 $49.25 $36.89 0
2016-06-24 $50.22 $50.22 $50.22 $50.22 $37.61 0
2016-06-23 $52.36 $52.36 $52.36 $52.36 $39.21 0
2016-06-22 $51.59 $51.59 $51.59 $51.59 $38.64 0
2016-06-21 $51.63 $51.63 $51.63 $51.63 $38.67 0
2016-06-20 $51.50 $51.50 $51.50 $51.50 $38.57 0
2016-06-17 $51.08 $51.08 $51.08 $51.08 $38.26 0
2016-06-16 $51.21 $51.21 $51.21 $51.21 $38.35 0
2016-06-15 $51.06 $51.06 $51.06 $51.06 $38.24 0
2016-06-14 $51.59 $51.59 $51.59 $51.59 $38.29 0
2016-06-13 $51.79 $51.79 $51.79 $51.79 $38.44 0
2016-06-10 $52.22 $52.22 $52.22 $52.22 $38.76 0
2016-06-09 $52.81 $52.81 $52.81 $52.81 $39.20 0
2016-06-08 $52.98 $52.98 $52.98 $52.98 $39.33 0
2016-06-07 $52.82 $52.82 $52.82 $52.82 $39.21 0
2016-06-06 $52.67 $52.67 $52.67 $52.67 $39.10 0
2016-06-03 $52.36 $52.36 $52.36 $52.36 $38.87 0
2016-06-02 $52.35 $52.35 $52.35 $52.35 $38.86 0
2016-06-01 $52.17 $52.17 $52.17 $52.17 $38.72 0
2016-05-31 $52.05 $52.05 $52.05 $52.05 $38.64 0
2016-05-27 $52.13 $52.13 $52.13 $52.13 $38.69 0
2016-05-26 $51.93 $51.93 $51.93 $51.93 $38.55 0
2016-05-25 $51.99 $51.99 $51.99 $51.99 $38.59 0
2016-05-24 $51.55 $51.55 $51.55 $51.55 $38.26 0
2016-05-23 $50.88 $50.88 $50.88 $50.88 $37.77 0
2016-05-20 $50.91 $50.91 $50.91 $50.91 $37.79 0
2016-05-19 $50.56 $50.56 $50.56 $50.56 $37.53 0
2016-05-18 $50.86 $50.86 $50.86 $50.86 $37.75 0
2016-05-17 $50.84 $50.84 $50.84 $50.84 $37.74 0
2016-05-16 $51.32 $51.32 $51.32 $51.32 $38.09 0
2016-05-13 $50.78 $50.78 $50.78 $50.78 $37.69 0
2016-05-12 $51.28 $51.28 $51.28 $51.28 $38.06 0
2016-05-11 $51.31 $51.31 $51.31 $51.31 $38.09 0
2016-05-10 $51.68 $51.68 $51.68 $51.68 $38.36 0
2016-05-09 $50.94 $50.94 $50.94 $50.94 $37.81 0
2016-05-06 $51.02 $51.02 $51.02 $51.02 $37.87 0
2016-05-05 $50.83 $50.83 $50.83 $50.83 $37.73 0
2016-05-04 $50.80 $50.80 $50.80 $50.80 $37.71 0
2016-05-03 $51.11 $51.11 $51.11 $51.11 $37.94 0
2016-05-02 $51.70 $51.70 $51.70 $51.70 $38.38 0
2016-04-29 $51.36 $51.36 $51.36 $51.36 $38.12 0
2016-04-28 $51.42 $51.42 $51.42 $51.42 $38.17 0
2016-04-27 $51.92 $51.92 $51.92 $51.92 $38.54 0
2016-04-26 $51.77 $51.77 $51.77 $51.77 $38.43 0
2016-04-25 $51.59 $51.59 $51.59 $51.59 $38.29 0
2016-04-22 $51.67 $51.67 $51.67 $51.67 $38.35 0
2016-04-21 $51.67 $51.67 $51.67 $51.67 $38.35 0
2016-04-20 $51.90 $51.90 $51.90 $51.90 $38.52 0
2016-04-19 $51.88 $51.88 $51.88 $51.88 $38.51 0
2016-04-18 $51.70 $51.70 $51.70 $51.70 $38.38 0
2016-04-15 $51.36 $51.36 $51.36 $51.36 $38.12 0
2016-04-14 $51.46 $51.46 $51.46 $51.46 $38.20 0
2016-04-13 $51.46 $51.46 $51.46 $51.46 $38.20 0
2016-04-12 $50.92 $50.92 $50.92 $50.92 $37.80 0
2016-04-11 $50.39 $50.39 $50.39 $50.39 $37.40 0
2016-04-08 $50.47 $50.47 $50.47 $50.47 $37.46 0
2016-04-07 $50.22 $50.22 $50.22 $50.22 $37.28 0
2016-04-06 $50.81 $50.81 $50.81 $50.81 $37.71 0
2016-04-05 $50.25 $50.25 $50.25 $50.25 $37.30 0
2016-04-04 $50.70 $50.70 $50.70 $50.70 $37.63 0
2016-04-01 $50.85 $50.85 $50.85 $50.85 $37.74 0
2016-03-31 $50.57 $50.57 $50.57 $50.57 $37.54 0
2016-03-30 $50.72 $50.72 $50.72 $50.72 $37.65 0
2016-03-29 $50.45 $50.45 $50.45 $50.45 $37.45 0
2016-03-28 $50.04 $50.04 $50.04 $50.04 $37.14 0
2016-03-24 $50.03 $50.03 $50.03 $50.03 $37.14 0
2016-03-23 $50.03 $50.03 $50.03 $50.03 $37.14 0
2016-03-22 $50.37 $50.37 $50.37 $50.37 $37.39 0
2016-03-21 $50.45 $50.45 $50.45 $50.45 $37.45 0
2016-03-18 $50.45 $50.45 $50.45 $50.45 $37.45 0
2016-03-17 $50.33 $50.33 $50.33 $50.33 $37.36 0
2016-03-16 $49.96 $49.96 $49.96 $49.96 $37.08 0
2016-03-15 $49.70 $49.70 $49.70 $49.70 $36.85 0
2016-03-14 $49.79 $49.79 $49.79 $49.79 $36.92 0
2016-03-11 $49.89 $49.89 $49.89 $49.89 $36.99 0
2016-03-10 $49.04 $49.04 $49.04 $49.04 $36.36 0
2016-03-09 $49.03 $49.03 $49.03 $49.03 $36.35 0
2016-03-08 $48.72 $48.72 $48.72 $48.72 $36.13 0
2016-03-07 $49.30 $49.30 $49.30 $49.30 $36.56 0
2016-03-04 $49.31 $49.31 $49.31 $49.31 $36.56 0
2016-03-03 $49.03 $49.03 $49.03 $49.03 $36.35 0
2016-03-02 $48.80 $48.80 $48.80 $48.80 $36.18 0
2016-03-01 $48.60 $48.60 $48.60 $48.60 $36.04 0
2016-02-29 $47.50 $47.50 $47.50 $47.50 $35.22 0
2016-02-26 $47.80 $47.80 $47.80 $47.80 $35.44 0
2016-02-25 $47.79 $47.79 $47.79 $47.79 $35.44 0
2016-02-24 $47.32 $47.32 $47.32 $47.32 $35.09 0
2016-02-23 $47.17 $47.17 $47.17 $47.17 $34.98 0
2016-02-22 $47.80 $47.80 $47.80 $47.80 $35.44 0
2016-02-19 $47.13 $47.13 $47.13 $47.13 $34.95 0
2016-02-18 $47.12 $47.12 $47.12 $47.12 $34.94 0
2016-02-17 $47.46 $47.46 $47.46 $47.46 $35.19 0
2016-02-16 $46.58 $46.58 $46.58 $46.58 $34.54 0
2016-02-12 $45.75 $45.75 $45.75 $45.75 $33.92 0
2016-02-11 $44.85 $44.85 $44.85 $44.85 $33.26 0
2016-02-10 $45.31 $45.31 $45.31 $45.31 $33.60 0
2016-02-09 $45.42 $45.42 $45.42 $45.42 $33.68 0
2016-02-08 $45.58 $45.58 $45.58 $45.58 $33.80 0
2016-02-05 $46.27 $46.27 $46.27 $46.27 $34.31 0
2016-02-04 $47.16 $47.16 $47.16 $47.16 $34.97 0
2016-02-03 $47.05 $47.05 $47.05 $47.05 $34.89 0
2016-02-02 $46.81 $46.81 $46.81 $46.81 $34.71 0
2016-02-01 $47.81 $47.81 $47.81 $47.81 $35.45 0
2016-01-29 $47.84 $47.84 $47.84 $47.84 $35.47 0
2016-01-28 $46.80 $46.80 $46.80 $46.80 $34.70 0
2016-01-27 $46.40 $46.40 $46.40 $46.40 $34.40 0
2016-01-26 $46.81 $46.81 $46.81 $46.81 $34.71 0
2016-01-25 $46.20 $46.20 $46.20 $46.20 $34.26 0
2016-01-22 $46.89 $46.89 $46.89 $46.89 $34.77 0
2016-01-21 $46.04 $46.04 $46.04 $46.04 $34.14 0
2016-01-20 $45.70 $45.70 $45.70 $45.70 $33.89 0
2016-01-19 $46.16 $46.16 $46.16 $46.16 $34.23 0
2016-01-15 $46.16 $46.16 $46.16 $46.16 $34.23 0
2016-01-14 $47.33 $47.33 $47.33 $47.33 $35.09 0
2016-01-13 $46.68 $46.68 $46.68 $46.68 $34.61 0
2016-01-12 $47.91 $47.91 $47.91 $47.91 $35.52 0
2016-01-11 $47.57 $47.57 $47.57 $47.57 $35.27 0
2016-01-08 $47.47 $47.47 $47.47 $47.47 $35.20 0
2016-01-07 $47.91 $47.91 $47.91 $47.91 $35.52 0
2016-01-06 $49.09 $49.09 $49.09 $49.09 $36.40 0
2016-01-05 $49.73 $49.73 $49.73 $49.73 $36.87 0
2016-01-04 $49.68 $49.68 $49.68 $49.68 $36.84 0
2015-12-31 $50.48 $50.48 $50.48 $50.48 $37.43 0
2015-12-30 $50.96 $50.96 $50.96 $50.96 $37.79 0
2015-12-29 $51.34 $51.34 $51.34 $51.34 $38.07 0
2015-12-28 $50.83 $50.83 $50.83 $50.83 $37.69 0
2015-12-24 $50.92 $50.92 $50.92 $50.92 $37.76 0
2015-12-23 $50.99 $50.99 $50.99 $50.99 $37.81 0
2015-12-22 $50.35 $50.35 $50.35 $50.35 $37.33 0
2015-12-21 $51.83 $51.83 $51.83 $51.83 $37.02 0
2015-12-18 $51.47 $51.47 $51.47 $51.47 $36.77 0
2015-12-17 $52.37 $52.37 $52.37 $52.37 $37.41 0
2015-12-16 $53.13 $53.13 $53.13 $53.13 $37.95 0
2015-12-15 $52.44 $52.44 $52.44 $52.44 $37.46 0
2015-12-14 $51.87 $51.87 $51.87 $51.87 $37.05 0
2015-12-11 $51.72 $51.72 $51.72 $51.72 $36.95 0
2015-12-10 $52.77 $52.77 $52.77 $52.77 $37.70 0
2015-12-09 $52.63 $52.63 $52.63 $52.63 $37.60 0
2015-12-08 $52.99 $52.99 $52.99 $52.99 $37.85 0
2015-12-07 $53.36 $53.36 $53.36 $53.36 $38.12 0
2015-12-04 $53.76 $53.76 $53.76 $53.76 $38.40 0
2015-12-03 $52.84 $52.84 $52.84 $52.84 $37.75 0
2015-12-02 $53.40 $53.40 $53.40 $53.40 $38.15 0
2015-12-01 $53.93 $53.93 $53.93 $53.93 $38.52 0
2015-11-30 $53.38 $53.38 $53.38 $53.38 $38.13 0
2015-11-27 $53.56 $53.56 $53.56 $53.56 $38.26 0
2015-11-25 $53.54 $53.54 $53.54 $53.54 $38.25 0
2015-11-24 $53.53 $53.53 $53.53 $53.53 $38.24 0
2015-11-23 $53.46 $53.46 $53.46 $53.46 $38.19 0
2015-11-20 $53.50 $53.50 $53.50 $53.50 $38.22 0
2015-11-19 $53.36 $53.36 $53.36 $53.36 $38.12 0
2015-11-18 $53.40 $53.40 $53.40 $53.40 $38.15 0
2015-11-17 $52.61 $52.61 $52.61 $52.61 $37.58 0
2015-11-16 $52.60 $52.60 $52.60 $52.60 $37.57 0
2015-11-13 $51.85 $51.85 $51.85 $51.85 $37.04 0
2015-11-12 $52.32 $52.32 $52.32 $52.32 $37.37 0
2015-11-11 $52.93 $52.93 $52.93 $52.93 $37.81 0
2015-11-10 $53.09 $53.09 $53.09 $53.09 $37.92 0
2015-11-09 $53.10 $53.10 $53.10 $53.10 $37.93 0
2015-11-06 $53.58 $53.58 $53.58 $53.58 $38.27 0
2015-11-05 $53.55 $53.55 $53.55 $53.55 $38.25 0
2015-11-04 $53.55 $53.55 $53.55 $53.55 $38.25 0
2015-11-03 $53.74 $53.74 $53.74 $53.74 $38.39 0
2015-11-02 $53.59 $53.59 $53.59 $53.59 $38.28 0
2015-10-30 $53.03 $53.03 $53.03 $53.03 $37.88 0
2015-10-29 $53.22 $53.22 $53.22 $53.22 $38.02 0
2015-10-28 $53.28 $53.28 $53.28 $53.28 $38.06 0
2015-10-27 $52.64 $52.64 $52.64 $52.64 $37.60 0
2015-10-26 $52.86 $52.86 $52.86 $52.86 $37.76 0
2015-10-23 $52.95 $52.95 $52.95 $52.95 $37.82 0
2015-10-22 $52.17 $52.17 $52.17 $52.17 $37.27 0
2015-10-21 $51.37 $51.37 $51.37 $51.37 $36.70 0
2015-10-20 $51.62 $51.62 $51.62 $51.62 $36.87 0
2015-10-19 $51.68 $51.68 $51.68 $51.68 $36.92 0
2015-10-16 $51.68 $51.68 $51.68 $51.68 $36.92 0
2015-10-15 $51.44 $51.44 $51.44 $51.44 $36.75 0
2015-10-14 $50.65 $50.65 $50.65 $50.65 $36.18 0
2015-10-13 $50.84 $50.84 $50.84 $50.84 $36.32 0
2015-10-12 $51.17 $51.17 $51.17 $51.17 $36.55 0
2015-10-09 $51.10 $51.10 $51.10 $51.10 $36.50 0
2015-10-08 $51.12 $51.12 $51.12 $51.12 $36.52 0
2015-10-07 $50.67 $50.67 $50.67 $50.67 $36.20 0
2015-10-06 $50.21 $50.21 $50.21 $50.21 $35.87 0
2015-10-05 $50.35 $50.35 $50.35 $50.35 $35.97 0
2015-10-02 $49.45 $49.45 $49.45 $49.45 $35.32 0
2015-10-01 $48.68 $48.68 $48.68 $48.68 $34.77 0
2015-09-30 $48.57 $48.57 $48.57 $48.57 $34.70 0
2015-09-29 $47.64 $47.64 $47.64 $47.64 $34.03 0
2015-09-28 $47.57 $47.57 $47.57 $47.57 $33.98 0
2015-09-25 $48.72 $48.72 $48.72 $48.72 $34.80 0
2015-09-24 $48.70 $48.70 $48.70 $48.70 $34.79 0
2015-09-23 $48.98 $48.98 $48.98 $48.98 $34.99 0
2015-09-22 $49.19 $49.19 $49.19 $49.19 $35.14 0
2015-09-21 $49.81 $49.81 $49.81 $49.81 $35.58 0
2015-09-18 $49.57 $49.57 $49.57 $49.57 $35.41 0
2015-09-17 $50.47 $50.47 $50.47 $50.47 $36.05 0
2015-09-16 $50.56 $50.56 $50.56 $50.56 $36.08 0
2015-09-15 $50.10 $50.10 $50.10 $50.10 $35.76 0
2015-09-14 $49.50 $49.50 $49.50 $49.50 $35.33 0
2015-09-11 $49.72 $49.72 $49.72 $49.72 $35.49 0
2015-09-10 $49.56 $49.56 $49.56 $49.56 $35.37 0
2015-09-09 $49.34 $49.34 $49.34 $49.34 $35.21 0
2015-09-08 $49.95 $49.95 $49.95 $49.95 $35.65 0
2015-09-04 $48.73 $48.73 $48.73 $48.73 $34.78 0
2015-09-03 $49.49 $49.49 $49.49 $49.49 $35.32 0
2015-09-02 $49.37 $49.37 $49.37 $49.37 $35.24 0
2015-09-01 $48.54 $48.54 $48.54 $48.54 $34.64 0
2015-08-31 $49.97 $49.97 $49.97 $49.97 $35.66 0
2015-08-28 $50.34 $50.34 $50.34 $50.34 $35.93 0
2015-08-27 $50.24 $50.24 $50.24 $50.24 $35.86 0
2015-08-26 $48.98 $48.98 $48.98 $48.98 $34.96 0
2015-08-25 $47.36 $47.36 $47.36 $47.36 $33.80 0
2015-08-24 $47.81 $47.81 $47.81 $47.81 $34.12 0
2015-08-21 $49.66 $49.66 $49.66 $49.66 $35.44 0
2015-08-20 $51.20 $51.20 $51.20 $51.20 $36.54 0
2015-08-19 $52.35 $52.35 $52.35 $52.35 $37.36 0
2015-08-18 $52.81 $52.81 $52.81 $52.81 $37.69 0
2015-08-17 $52.92 $52.92 $52.92 $52.92 $37.77 0
2015-08-14 $52.69 $52.69 $52.69 $52.69 $37.60 0
2015-08-13 $52.58 $52.58 $52.58 $52.58 $37.53 0
2015-08-12 $52.66 $52.66 $52.66 $52.66 $37.58 0
2015-08-11 $52.73 $52.73 $52.73 $52.73 $37.63 0
2015-08-10 $53.26 $53.26 $53.26 $53.26 $38.01 0
2015-08-07 $52.61 $52.61 $52.61 $52.61 $37.55 0
2015-08-06 $52.81 $52.81 $52.81 $52.81 $37.69 0
2015-08-05 $53.21 $53.21 $53.21 $53.21 $37.98 0
2015-08-04 $53.15 $53.15 $53.15 $53.15 $37.93 0
2015-08-03 $53.19 $53.19 $53.19 $53.19 $37.96 0
2015-07-31 $53.32 $53.32 $53.32 $53.32 $38.05 0
2015-07-30 $53.33 $53.33 $53.33 $53.33 $38.06 0
2015-07-29 $53.16 $53.16 $53.16 $53.16 $37.94 0
2015-07-28 $52.82 $52.82 $52.82 $52.82 $37.70 0
2015-07-27 $52.26 $52.26 $52.26 $52.26 $37.30 0
2015-07-24 $52.69 $52.69 $52.69 $52.69 $37.60 0
2015-07-23 $53.14 $53.14 $53.14 $53.14 $37.93 0
2015-07-22 $53.47 $53.47 $53.47 $53.47 $38.16 0
2015-07-21 $53.66 $53.66 $53.66 $53.66 $38.30 0
2015-07-20 $53.82 $53.82 $53.82 $53.82 $38.41 0
2015-07-17 $53.82 $53.82 $53.82 $53.82 $38.41 0
2015-07-16 $53.82 $53.82 $53.82 $53.82 $38.41 0
2015-07-15 $53.43 $53.43 $53.43 $53.43 $38.13 0
2015-07-14 $53.48 $53.48 $53.48 $53.48 $38.17 0
2015-07-13 $53.21 $53.21 $53.21 $53.21 $37.98 0
2015-07-10 $52.68 $52.68 $52.68 $52.68 $37.60 0
2015-07-09 $51.99 $51.99 $51.99 $51.99 $37.11 0
2015-07-08 $51.77 $51.77 $51.77 $51.77 $36.95 0
2015-07-07 $52.64 $52.64 $52.64 $52.64 $37.57 0
2015-07-06 $52.42 $52.42 $52.42 $52.42 $37.41 0
2015-07-02 $52.75 $52.75 $52.75 $52.75 $37.65 0
2015-07-01 $52.79 $52.79 $52.79 $52.79 $37.68 0
2015-06-30 $52.43 $52.43 $52.43 $52.43 $37.42 0
2015-06-29 $52.29 $52.29 $52.29 $52.29 $37.32 0
2015-06-26 $53.40 $53.40 $53.40 $53.40 $38.11 0
2015-06-25 $53.49 $53.49 $53.49 $53.49 $38.18 0
2015-06-24 $53.57 $53.57 $53.57 $53.57 $38.23 0
2015-06-23 $53.98 $53.98 $53.98 $53.98 $38.53 0
2015-06-22 $53.96 $53.96 $53.96 $53.96 $38.51 0
2015-06-19 $53.60 $53.60 $53.60 $53.60 $38.25 0
2015-06-18 $53.86 $53.86 $53.86 $53.86 $38.44 0
2015-06-17 $53.31 $53.31 $53.31 $53.31 $38.02 0
2015-06-16 $53.24 $53.24 $53.24 $53.24 $37.97 0
2015-06-15 $52.99 $52.99 $52.99 $52.99 $37.79 0
2015-06-12 $53.25 $53.25 $53.25 $53.25 $37.98 0
2015-06-11 $53.59 $53.59 $53.59 $53.59 $38.22 0
2015-06-10 $53.50 $53.50 $53.50 $53.50 $38.16 0
2015-06-09 $52.84 $52.84 $52.84 $52.84 $37.68 0
2015-06-08 $52.78 $52.78 $52.78 $52.78 $37.64 0
2015-06-05 $53.12 $53.12 $53.12 $53.12 $37.88 0
2015-06-04 $53.21 $53.21 $53.21 $53.21 $37.95 0
2015-06-03 $53.69 $53.69 $53.69 $53.69 $38.29 0
2015-06-02 $53.53 $53.53 $53.53 $53.53 $38.18 0
2015-06-01 $53.51 $53.51 $53.51 $53.51 $38.16 0
2015-05-29 $53.48 $53.48 $53.48 $53.48 $38.14 0
2015-05-28 $53.81 $53.81 $53.81 $53.81 $38.38 0
2015-05-27 $53.88 $53.88 $53.88 $53.88 $38.43 0
2015-05-26 $53.36 $53.36 $53.36 $53.36 $38.06 0
2015-05-22 $53.91 $53.91 $53.91 $53.91 $38.45 0
2015-05-21 $54.03 $54.03 $54.03 $54.03 $38.53 0
2015-05-20 $53.85 $53.85 $53.85 $53.85 $38.40 0
2015-05-19 $53.87 $53.87 $53.87 $53.87 $38.42 0
2015-05-18 $53.85 $53.85 $53.85 $53.85 $38.40 0
2015-05-15 $53.79 $53.79 $53.79 $53.79 $38.36 0
2015-05-14 $53.77 $53.77 $53.77 $53.77 $38.35 0
2015-05-13 $53.25 $53.25 $53.25 $53.25 $37.98 0
2015-05-12 $53.30 $53.30 $53.30 $53.30 $38.01 0
2015-05-11 $53.44 $53.44 $53.44 $53.44 $38.11 0
2015-05-08 $53.68 $53.68 $53.68 $53.68 $38.28 0
2015-05-07 $52.95 $52.95 $52.95 $52.95 $37.76 0
2015-05-06 $52.78 $52.78 $52.78 $52.78 $37.64 0
2015-05-05 $52.95 $52.95 $52.95 $52.95 $37.76 0
2015-05-04 $53.56 $53.56 $53.56 $53.56 $38.20 0
2015-05-01 $53.44 $53.44 $53.44 $53.44 $38.11 0
2015-04-30 $52.97 $52.97 $52.97 $52.97 $37.78 0
2015-04-29 $53.32 $53.32 $53.32 $53.32 $38.03 0
2015-04-28 $53.58 $53.58 $53.58 $53.58 $38.21 0
2015-04-27 $53.50 $53.50 $53.50 $53.50 $38.16 0
2015-04-24 $53.65 $53.65 $53.65 $53.65 $38.26 0
2015-04-23 $53.31 $53.31 $53.31 $53.31 $38.02 0
2015-04-22 $53.22 $53.22 $53.22 $53.22 $37.96 0
2015-04-21 $52.96 $52.96 $52.96 $52.96 $37.77 0
2015-04-20 $53.02 $53.02 $53.02 $53.02 $37.81 0
2015-04-17 $52.57 $52.57 $52.57 $52.57 $37.49 0
2015-04-16 $53.25 $53.25 $53.25 $53.25 $37.98 0
2015-04-15 $53.15 $53.15 $53.15 $53.15 $37.91 0
2015-04-14 $52.84 $52.84 $52.84 $52.84 $37.68 0
2015-04-13 $52.78 $52.78 $52.78 $52.78 $37.64 0
2015-04-10 $53.03 $53.03 $53.03 $53.03 $37.82 0
2015-04-09 $52.75 $52.75 $52.75 $52.75 $37.62 0
2015-04-08 $52.48 $52.48 $52.48 $52.48 $37.43 0
2015-04-07 $52.35 $52.35 $52.35 $52.35 $37.33 0
2015-04-06 $52.42 $52.42 $52.42 $52.42 $37.38 0
2015-04-02 $52.05 $52.05 $52.05 $52.05 $37.12 0
2015-04-01 $51.74 $51.74 $51.74 $51.74 $36.90 0
2015-03-31 $51.89 $51.89 $51.89 $51.89 $37.01 0
2015-03-30 $52.34 $52.34 $52.34 $52.34 $37.33 0
2015-03-27 $51.78 $51.78 $51.78 $51.78 $36.93 0
2015-03-26 $51.65 $51.65 $51.65 $51.65 $36.84 0
2015-03-25 $51.91 $51.91 $51.91 $51.91 $37.02 0
2015-03-24 $52.71 $52.71 $52.71 $52.71 $37.59 0
2015-03-23 $53.02 $53.02 $53.02 $53.02 $37.81 0
2015-03-20 $53.17 $53.17 $53.17 $53.17 $37.92 0
2015-03-19 $52.68 $52.68 $52.68 $52.68 $37.57 0
2015-03-18 $52.96 $52.96 $52.96 $52.96 $37.77 0
2015-03-17 $52.31 $52.31 $52.31 $52.31 $37.31 0
2015-03-16 $52.50 $52.50 $52.50 $52.50 $37.44 0
2015-03-13 $51.82 $51.82 $51.82 $51.82 $36.96 0
2015-03-12 $52.80 $52.80 $52.80 $52.80 $37.18 0
2015-03-11 $52.19 $52.19 $52.19 $52.19 $36.75 0
2015-03-10 $52.23 $52.23 $52.23 $52.23 $36.78 0
2015-03-09 $53.16 $53.16 $53.16 $53.16 $37.44 0
2015-03-06 $53.01 $53.01 $53.01 $53.01 $37.33 0
2015-03-05 $53.68 $53.68 $53.68 $53.68 $37.80 0
2015-03-04 $53.57 $53.57 $53.57 $53.57 $37.72 0
2015-03-03 $53.80 $53.80 $53.80 $53.80 $37.89 0
2015-03-02 $53.97 $53.97 $53.97 $53.97 $38.01 0
2015-02-27 $53.60 $53.60 $53.60 $53.60 $37.75 0
2015-02-26 $53.78 $53.78 $53.78 $53.78 $37.87 0
2015-02-25 $53.85 $53.85 $53.85 $53.85 $37.92 0
2015-02-24 $53.80 $53.80 $53.80 $53.80 $37.89 0
2015-02-23 $53.58 $53.58 $53.58 $53.58 $37.73 0
2015-02-20 $53.64 $53.64 $53.64 $53.64 $37.77 0
2015-02-19 $53.26 $53.26 $53.26 $53.26 $37.51 0
2015-02-18 $53.26 $53.26 $53.26 $53.26 $37.51 0
2015-02-17 $53.27 $53.27 $53.27 $53.27 $37.51 0
2015-02-13 $53.20 $53.20 $53.20 $53.20 $37.46 0
2015-02-12 $52.94 $52.94 $52.94 $52.94 $37.28 0
2015-02-11 $52.37 $52.37 $52.37 $52.37 $36.88 0
2015-02-10 $52.32 $52.32 $52.32 $52.32 $36.84 0
2015-02-09 $51.87 $51.87 $51.87 $51.87 $36.53 0
2015-02-06 $52.08 $52.08 $52.08 $52.08 $36.67 0
2015-02-05 $52.26 $52.26 $52.26 $52.26 $36.80 0
2015-02-04 $51.76 $51.76 $51.76 $51.76 $36.45 0
2015-02-03 $51.94 $51.94 $51.94 $51.94 $36.58 0
2015-02-02 $51.18 $51.18 $51.18 $51.18 $36.04 0
2015-01-30 $50.53 $50.53 $50.53 $50.53 $35.58 0
2015-01-29 $51.05 $51.05 $51.05 $51.05 $35.95 0
2015-01-28 $50.56 $50.56 $50.56 $50.56 $35.60 0
2015-01-27 $51.30 $51.30 $51.30 $51.30 $36.13 0
2015-01-26 $51.94 $51.94 $51.94 $51.94 $36.58 0
2015-01-23 $51.75 $51.75 $51.75 $51.75 $36.44 0
2015-01-22 $51.91 $51.91 $51.91 $51.91 $36.56 0
2015-01-21 $51.19 $51.19 $51.19 $51.19 $36.05 0
2015-01-20 $50.89 $50.89 $50.89 $50.89 $35.84 0
2015-01-16 $50.88 $50.88 $50.88 $50.88 $35.83 0
2015-01-15 $50.23 $50.23 $50.23 $50.23 $35.37 0
2015-01-14 $50.57 $50.57 $50.57 $50.57 $35.61 0
2015-01-13 $50.88 $50.88 $50.88 $50.88 $35.83 0
2015-01-12 $50.92 $50.92 $50.92 $50.92 $35.86 0
2015-01-09 $51.27 $51.27 $51.27 $51.27 $36.10 0
2015-01-08 $51.69 $51.69 $51.69 $51.69 $36.40 0
2015-01-07 $50.75 $50.75 $50.75 $50.75 $35.74 0
2015-01-06 $50.24 $50.24 $50.24 $50.24 $35.38 0
2015-01-05 $50.78 $50.78 $50.78 $50.78 $35.76 0
2015-01-02 $51.75 $51.75 $51.75 $51.75 $36.44 0
2014-12-31 $51.83 $51.83 $51.83 $51.83 $36.50 0
2014-12-30 $52.26 $52.26 $52.26 $52.26 $36.80 0
2014-12-29 $52.53 $52.53 $52.53 $52.53 $36.99 0
2014-12-26 $52.46 $52.46 $52.46 $52.46 $36.94 0
2014-12-24 $52.33 $52.33 $52.33 $52.33 $36.85 0
2014-12-23 $52.38 $52.38 $52.38 $52.38 $36.89 0
2014-12-22 $52.23 $52.23 $52.23 $52.23 $34.47 0
2014-12-19 $55.52 $55.52 $55.52 $55.52 $36.65 0
2014-12-18 $55.29 $55.29 $55.29 $55.29 $36.49 0
2014-12-17 $54.13 $54.13 $54.13 $54.13 $35.73 0
2014-12-16 $53.16 $53.16 $53.16 $53.16 $35.09 0
2014-12-15 $53.53 $53.53 $53.53 $53.53 $35.33 0
2014-12-12 $53.93 $53.93 $53.93 $53.93 $35.60 0
2014-12-11 $54.75 $54.75 $54.75 $54.75 $36.14 0
2014-12-10 $54.55 $54.55 $54.55 $54.55 $36.01 0
2014-12-09 $55.44 $55.44 $55.44 $55.44 $36.59 0
2014-12-08 $55.44 $55.44 $55.44 $55.44 $36.59 0
2014-12-05 $55.95 $55.95 $55.95 $55.95 $36.93 0
2014-12-04 $55.84 $55.84 $55.84 $55.84 $36.86 0
2014-12-03 $55.79 $55.79 $55.79 $55.79 $36.82 0
2014-12-02 $55.60 $55.60 $55.60 $55.60 $36.70 0
2014-12-01 $55.32 $55.32 $55.32 $55.32 $36.51 0
2014-11-28 $55.69 $55.69 $55.69 $55.69 $36.76 0
2014-11-26 $55.93 $55.93 $55.93 $55.93 $36.92 0
2014-11-25 $55.81 $55.81 $55.81 $55.81 $36.84 0
2014-11-24 $55.80 $55.80 $55.80 $55.80 $36.83 0
2014-11-21 $55.67 $55.67 $55.67 $55.67 $36.74 0
2014-11-20 $55.38 $55.38 $55.38 $55.38 $36.55 0
2014-11-19 $55.25 $55.25 $55.25 $55.25 $36.47 0
2014-11-18 $55.31 $55.31 $55.31 $55.31 $36.51 0
2014-11-17 $55.04 $55.04 $55.04 $55.04 $36.33 0
2014-11-14 $55.13 $55.13 $55.13 $55.13 $36.39 0
2014-11-13 $55.00 $55.00 $55.00 $55.00 $36.30 0

AMERICAN FUNDS FUNDAMENTAL INVESTORS CLASS R1 (RFNAX) News Headlines

Recent AMERICAN FUNDS FUNDAMENTAL INVESTORS CLASS R1 (RFNAX) News
Time Published Title News Site