Rogers Corp (ROG)

Exchange: NYSE

$272.56 ($1.56) 0.58%

Data as of Dec. 3, 2021

Dec. 3, 2021
Rogers Corp - Daily Information
Click for more stock information on Rogers Corp.
Daily Information Data
Date Dec. 3, 2021
Open $271.72
Previous Close $272.56
High $272.77
Low $270.50
Adjusted Open $271.72
Previous Adjusted Close $272.56
Adjusted High $272.77
Adjusted Low $270.50

About Rogers Corp (ROG)

Rogers Corporation is a global leader in engineered materials to power, protect and connect our world. Rogers delivers innovative solutions to help our customers solve their toughest material challenges. Rogers’ advanced electronic and elastomeric materials are used in applications for EV/HEV, automotive safety and radar systems, mobile devices, renewable energy, wireless infrastructure, energy-efficient motor drives, industrial equipment and more. Headquartered in Chandler, Arizona, Rogers operates manufacturing facilities in the United States, Asia and Europe, with sales offices worldwide.

Historical Stock Data for Rogers Corp (ROG)
Date Open High Low Close Adj.Close Volume
2021-12-03 $271.72 $272.77 $270.50 $272.56 $272.56 689,160
2021-12-02 $271.40 $272.98 $270.98 $271.00 $271.00 302,220
2021-12-01 $272.62 $272.75 $271.00 $271.00 $271.00 478,588
2021-11-30 $270.72 $272.91 $270.72 $272.62 $272.62 444,229
2021-11-29 $271.29 $271.60 $270.47 $271.48 $271.48 339,829
2021-11-26 $270.70 $272.69 $270.00 $270.35 $270.35 286,375
2021-11-24 $270.35 $271.91 $270.35 $271.50 $271.50 285,227
2021-11-23 $270.44 $272.15 $270.10 $270.10 $270.10 386,500
2021-11-22 $270.14 $271.74 $269.60 $270.32 $270.32 605,014
2021-11-19 $270.00 $270.23 $269.81 $270.06 $270.06 977,207
2021-11-18 $270.08 $270.31 $269.61 $269.94 $269.94 715,786
2021-11-17 $270.09 $270.25 $269.59 $270.06 $270.06 694,989
2021-11-16 $269.80 $270.39 $269.71 $270.04 $270.04 420,233
2021-11-15 $269.87 $270.59 $269.62 $269.83 $269.83 298,826
2021-11-12 $270.14 $270.14 $269.45 $269.77 $269.77 457,068
2021-11-11 $269.51 $270.24 $269.25 $269.58 $269.58 317,125
2021-11-10 $269.60 $270.05 $269.00 $269.19 $269.19 438,667
2021-11-09 $270.38 $270.38 $268.75 $269.55 $269.55 430,781
2021-11-08 $269.10 $270.24 $269.10 $269.87 $269.87 622,799
2021-11-05 $270.00 $270.59 $268.89 $269.50 $269.50 655,350
2021-11-04 $270.73 $270.73 $268.50 $269.36 $269.36 997,986
2021-11-03 $270.63 $273.00 $269.67 $269.80 $269.80 1,045,054
2021-11-02 $271.92 $272.01 $268.40 $269.90 $269.90 3,634,739
2021-11-01 $201.38 $209.83 $198.16 $208.23 $208.23 62,207
2021-10-29 $200.00 $202.57 $197.87 $201.12 $201.12 81,826
2021-10-28 $193.53 $199.85 $193.53 $199.64 $199.64 40,394
2021-10-27 $192.96 $196.46 $192.20 $192.20 $192.20 35,160
2021-10-26 $194.79 $196.60 $193.43 $194.32 $194.32 52,041
2021-10-25 $192.00 $197.01 $191.83 $194.98 $194.98 44,309
2021-10-22 $191.69 $195.71 $190.76 $191.92 $191.92 43,859
2021-10-21 $191.31 $193.56 $189.45 $193.21 $193.21 42,451
2021-10-20 $189.55 $192.10 $187.31 $191.25 $191.25 24,530
2021-10-19 $188.40 $190.52 $187.33 $190.00 $190.00 24,362
2021-10-18 $186.32 $188.96 $184.84 $187.85 $187.85 32,947
2021-10-15 $191.45 $191.45 $186.78 $187.51 $187.51 47,034
2021-10-14 $185.82 $190.34 $185.26 $188.87 $188.87 37,158
2021-10-13 $184.03 $184.33 $181.49 $183.69 $183.69 31,877
2021-10-12 $186.40 $186.40 $183.43 $183.83 $183.83 31,788
2021-10-11 $184.75 $186.44 $182.55 $183.60 $183.60 31,957
2021-10-08 $184.86 $186.91 $184.86 $185.51 $185.51 32,070
2021-10-07 $184.59 $186.82 $182.21 $183.09 $183.09 71,835
2021-10-06 $183.83 $185.75 $180.42 $182.32 $182.32 49,143
2021-10-05 $186.54 $189.11 $185.70 $186.40 $186.40 60,037
2021-10-04 $189.49 $190.22 $184.75 $185.78 $185.78 44,162
2021-10-01 $186.94 $191.31 $185.20 $190.11 $190.11 82,705
2021-09-30 $188.04 $191.51 $186.40 $186.48 $186.48 85,730
2021-09-29 $191.84 $193.20 $185.73 $186.09 $186.09 48,181
2021-09-28 $190.93 $193.56 $187.78 $192.06 $192.06 94,542
2021-09-27 $189.77 $194.91 $189.00 $192.76 $192.76 53,115
2021-09-24 $187.59 $192.14 $187.09 $190.71 $190.71 74,483
2021-09-23 $185.92 $191.54 $183.51 $189.46 $189.46 64,963
2021-09-22 $184.68 $187.61 $181.82 $185.25 $185.25 64,070
2021-09-21 $185.38 $185.38 $178.43 $182.51 $182.51 78,794
2021-09-20 $183.58 $185.78 $179.32 $183.41 $183.41 66,203
2021-09-17 $191.32 $191.92 $184.45 $187.42 $187.42 239,135
2021-09-16 $193.21 $193.63 $190.16 $190.16 $190.16 69,592
2021-09-15 $192.03 $193.15 $189.31 $192.93 $192.93 48,402
2021-09-14 $196.39 $196.39 $191.63 $192.94 $192.94 48,675
2021-09-13 $196.49 $196.49 $193.10 $195.09 $195.09 31,189
2021-09-10 $194.89 $199.47 $194.08 $194.55 $194.55 79,131
2021-09-09 $196.82 $197.66 $193.09 $193.79 $193.79 88,148
2021-09-08 $204.55 $205.08 $195.05 $196.37 $196.37 83,133
2021-09-07 $206.40 $209.14 $205.56 $206.00 $206.00 72,543
2021-09-03 $208.92 $212.14 $206.37 $206.90 $206.90 58,418
2021-09-02 $211.31 $213.33 $207.67 $209.77 $209.77 52,103
2021-09-01 $213.64 $213.66 $209.15 $209.86 $209.86 50,764
2021-08-31 $215.02 $215.02 $211.63 $212.41 $212.41 48,295
2021-08-30 $212.29 $214.67 $211.46 $213.82 $213.82 72,257
2021-08-27 $203.40 $211.86 $203.40 $210.59 $210.59 99,664
2021-08-26 $207.98 $211.76 $202.07 $202.97 $202.97 58,026
2021-08-25 $205.51 $210.06 $205.01 $207.55 $207.55 86,284
2021-08-24 $204.25 $206.36 $203.39 $205.91 $205.91 54,808
2021-08-23 $199.31 $203.28 $199.31 $203.00 $203.00 44,969
2021-08-20 $195.62 $199.01 $194.99 $198.67 $198.67 51,927
2021-08-19 $196.60 $198.09 $192.73 $195.86 $195.86 75,677
2021-08-18 $196.70 $200.19 $196.67 $198.22 $198.22 53,832
2021-08-17 $196.30 $198.67 $195.12 $197.34 $197.34 49,412
2021-08-16 $199.81 $199.85 $195.75 $198.97 $198.97 79,602
2021-08-13 $200.06 $202.68 $199.27 $201.32 $201.32 66,010
2021-08-12 $203.15 $203.15 $198.39 $200.10 $200.10 45,600
2021-08-11 $200.49 $202.73 $198.20 $202.04 $202.04 43,126
2021-08-10 $195.00 $201.83 $192.90 $200.34 $200.34 69,030
2021-08-09 $191.97 $195.67 $191.97 $195.53 $195.53 43,380
2021-08-06 $193.69 $194.58 $192.08 $192.91 $192.91 45,134
2021-08-05 $189.95 $192.86 $189.95 $192.70 $192.70 36,900
2021-08-04 $188.34 $190.96 $188.34 $188.51 $188.51 58,006
2021-08-03 $192.68 $192.68 $189.55 $190.33 $190.33 101,107
2021-08-02 $190.29 $196.22 $190.02 $192.19 $192.19 98,554
2021-07-30 $179.96 $191.38 $176.00 $190.60 $190.60 180,015
2021-07-29 $203.62 $207.82 $201.43 $203.99 $203.99 52,754
2021-07-28 $197.81 $202.77 $197.50 $201.12 $201.12 33,222
2021-07-27 $194.11 $195.76 $191.62 $195.76 $195.76 48,470
2021-07-26 $196.08 $196.92 $195.76 $196.40 $196.40 20,450
2021-07-23 $193.22 $195.69 $189.63 $194.36 $194.36 38,592
2021-07-22 $196.10 $196.52 $191.00 $192.40 $192.40 32,428
2021-07-21 $198.26 $200.00 $194.16 $195.91 $195.91 45,474
2021-07-20 $191.67 $199.60 $191.67 $196.65 $196.65 117,258
2021-07-19 $188.69 $194.40 $186.65 $191.31 $191.31 48,930
2021-07-16 $196.67 $197.12 $193.65 $193.67 $193.67 52,884
2021-07-15 $194.96 $195.26 $192.04 $194.44 $194.44 36,017
2021-07-14 $197.95 $199.56 $194.18 $194.53 $194.53 29,407
2021-07-13 $198.24 $198.24 $195.67 $196.19 $196.19 29,014
2021-07-12 $196.53 $200.69 $195.70 $199.84 $199.84 23,348
2021-07-09 $197.54 $199.96 $196.20 $197.17 $197.17 36,311
2021-07-08 $194.84 $197.37 $192.08 $195.71 $195.71 60,411
2021-07-07 $197.61 $200.69 $196.84 $199.05 $199.05 112,916
2021-07-06 $199.61 $199.61 $195.48 $198.53 $198.53 50,560
2021-07-02 $201.81 $203.60 $197.69 $198.52 $198.52 61,922
2021-07-01 $202.00 $203.36 $197.78 $201.19 $201.19 100,364
2021-06-30 $197.64 $203.20 $196.87 $200.80 $200.80 99,763
2021-06-29 $198.22 $199.63 $196.10 $198.92 $198.92 51,336
2021-06-28 $194.09 $197.74 $194.08 $197.39 $197.39 118,144
2021-06-25 $193.15 $197.58 $191.64 $192.53 $192.53 702,512
2021-06-24 $193.18 $194.48 $191.50 $193.00 $193.00 65,368
2021-06-23 $192.37 $193.59 $190.90 $191.87 $191.87 65,360
2021-06-22 $190.12 $193.34 $188.02 $193.02 $193.02 41,917
2021-06-21 $192.81 $194.57 $188.58 $190.93 $190.93 52,984
2021-06-18 $192.05 $195.06 $188.12 $191.54 $191.54 151,656
2021-06-17 $198.76 $198.96 $192.61 $194.75 $194.75 89,918
2021-06-16 $192.95 $198.95 $192.92 $197.86 $197.86 99,567
2021-06-15 $191.47 $191.98 $189.27 $191.98 $191.98 52,516
2021-06-14 $190.01 $191.06 $188.60 $191.06 $191.06 55,879
2021-06-11 $191.19 $191.49 $187.91 $190.56 $190.56 41,434
2021-06-10 $194.39 $194.39 $188.97 $189.64 $189.64 43,247
2021-06-09 $194.32 $194.32 $191.77 $192.39 $192.39 52,039
2021-06-08 $191.70 $194.86 $190.26 $193.48 $193.48 45,568
2021-06-07 $192.27 $192.27 $189.92 $191.84 $191.84 72,999
2021-06-04 $190.15 $192.47 $190.15 $192.03 $192.03 38,781
2021-06-03 $188.94 $190.29 $187.51 $190.17 $190.17 46,107
2021-06-02 $191.46 $191.46 $186.72 $190.17 $190.17 53,904
2021-06-01 $188.44 $194.20 $186.60 $192.17 $192.17 75,288
2021-05-28 $190.23 $190.23 $185.59 $187.35 $187.35 41,320
2021-05-27 $190.25 $192.38 $186.67 $188.41 $188.41 75,031
2021-05-26 $184.84 $189.20 $181.01 $188.33 $188.33 76,547
2021-05-25 $183.11 $185.56 $179.91 $180.09 $180.09 47,022
2021-05-24 $183.46 $186.36 $182.26 $183.16 $183.16 67,540
2021-05-21 $182.43 $184.82 $180.25 $183.46 $183.46 71,407
2021-05-20 $178.68 $180.30 $177.60 $179.80 $179.80 38,856
2021-05-19 $175.75 $179.23 $175.01 $178.92 $178.92 42,129
2021-05-18 $181.64 $185.64 $179.00 $179.42 $179.42 54,822
2021-05-17 $183.95 $184.04 $181.28 $182.26 $182.26 37,379
2021-05-14 $184.80 $186.99 $184.17 $186.27 $186.27 42,694
2021-05-13 $177.62 $182.27 $176.38 $182.08 $182.08 59,408
2021-05-12 $180.61 $181.03 $175.20 $175.84 $175.84 88,338
2021-05-11 $175.21 $183.48 $172.84 $183.06 $183.06 91,914
2021-05-10 $189.65 $189.65 $180.40 $180.68 $180.68 61,229
2021-05-07 $191.57 $193.03 $189.15 $190.16 $190.16 32,446
2021-05-06 $189.04 $192.12 $187.48 $190.95 $190.95 46,346
2021-05-05 $189.32 $191.47 $187.76 $188.60 $188.60 63,855
2021-05-04 $192.97 $193.78 $187.00 $187.75 $187.75 53,451
2021-05-03 $198.61 $201.33 $193.26 $194.97 $194.97 154,282
2021-04-30 $187.27 $200.00 $185.24 $195.84 $195.84 127,797
2021-04-29 $193.38 $193.38 $188.93 $189.48 $189.48 95,772
2021-04-28 $193.02 $193.65 $188.30 $190.91 $190.91 117,011
2021-04-27 $202.83 $202.83 $193.66 $193.99 $193.99 68,315
2021-04-26 $204.52 $206.13 $202.84 $203.13 $203.13 33,785
2021-04-23 $200.61 $205.95 $199.02 $203.16 $203.16 62,109
2021-04-22 $202.12 $204.23 $198.29 $198.78 $198.78 42,312
2021-04-21 $195.64 $202.39 $195.64 $199.60 $199.60 37,538
2021-04-20 $199.58 $201.13 $193.25 $195.51 $195.51 85,263
2021-04-19 $198.89 $202.39 $197.01 $201.17 $201.17 72,018
2021-04-16 $196.73 $202.00 $196.73 $201.29 $201.29 113,057
2021-04-15 $193.38 $194.22 $190.37 $193.33 $193.33 24,980
2021-04-14 $190.19 $194.19 $190.03 $191.38 $191.38 30,882
2021-04-13 $192.12 $192.12 $189.26 $190.16 $190.16 31,462
2021-04-12 $195.12 $195.12 $190.09 $191.26 $191.26 32,087
2021-04-09 $193.64 $194.33 $191.18 $194.09 $194.09 26,533
2021-04-08 $192.16 $194.16 $190.20 $192.37 $192.37 46,298
2021-04-07 $194.66 $195.12 $188.74 $189.71 $189.71 34,158
2021-04-06 $195.06 $196.49 $193.70 $195.18 $195.18 46,151
2021-04-05 $195.01 $197.71 $192.20 $193.65 $193.65 54,571
2021-04-01 $190.99 $192.92 $187.81 $192.66 $192.66 65,993
2021-03-31 $188.09 $191.19 $183.36 $188.21 $188.21 74,094
2021-03-30 $183.76 $188.73 $181.61 $186.92 $186.92 56,020
2021-03-29 $191.75 $196.09 $183.69 $183.76 $183.76 68,762
2021-03-26 $183.08 $192.14 $183.08 $191.55 $191.55 138,691
2021-03-25 $174.65 $183.68 $174.65 $181.99 $181.99 62,519
2021-03-24 $183.26 $186.56 $178.16 $178.28 $178.28 87,238
2021-03-23 $190.17 $190.75 $179.30 $180.68 $180.68 66,168
2021-03-22 $199.25 $199.50 $190.95 $191.54 $191.54 51,803
2021-03-19 $197.93 $199.00 $192.72 $198.16 $198.16 219,643
2021-03-18 $195.61 $198.67 $191.33 $197.93 $197.93 124,150
2021-03-17 $195.02 $197.80 $192.26 $197.80 $197.80 92,445
2021-03-16 $195.91 $196.71 $192.70 $195.99 $195.99 54,451
2021-03-15 $193.27 $195.53 $191.48 $195.53 $195.53 47,899
2021-03-12 $192.07 $196.05 $192.00 $194.50 $194.50 63,076
2021-03-11 $186.45 $193.62 $184.36 $193.47 $193.47 61,077
2021-03-10 $183.45 $188.04 $182.68 $184.18 $184.18 44,150
2021-03-09 $178.30 $184.98 $178.30 $183.48 $183.48 90,974
2021-03-08 $183.87 $183.87 $172.21 $175.17 $175.17 94,389
2021-03-05 $189.56 $189.56 $177.07 $181.84 $181.84 110,560
2021-03-04 $189.46 $190.24 $183.30 $185.54 $185.54 144,982
2021-03-03 $188.22 $190.93 $187.20 $189.19 $189.19 68,327
2021-03-02 $187.98 $189.29 $183.55 $187.48 $187.48 72,189
2021-03-01 $184.81 $188.37 $184.49 $188.06 $188.06 52,535
2021-02-26 $179.33 $184.60 $176.77 $181.48 $181.48 80,500
2021-02-25 $184.24 $186.87 $175.62 $176.96 $176.96 62,070
2021-02-24 $183.35 $189.11 $180.32 $186.32 $186.32 117,383
2021-02-23 $189.38 $189.38 $181.05 $184.58 $184.58 148,053
2021-02-22 $183.45 $195.39 $181.00 $191.89 $191.89 100,350
2021-02-19 $175.84 $192.81 $174.00 $185.98 $185.98 135,243
2021-02-18 $174.44 $174.44 $170.03 $170.42 $170.42 53,965
2021-02-17 $178.18 $178.38 $172.88 $174.58 $174.58 42,390
2021-02-16 $181.96 $182.24 $178.01 $180.25 $180.25 42,347
2021-02-12 $179.89 $182.27 $178.29 $179.26 $179.26 43,542
2021-02-11 $177.61 $181.26 $177.05 $180.80 $180.80 58,882
2021-02-10 $184.02 $184.68 $175.82 $176.42 $176.42 61,382
2021-02-09 $177.16 $183.65 $177.16 $181.50 $181.50 49,893
2021-02-08 $173.75 $178.59 $173.75 $178.08 $178.08 45,653
2021-02-05 $170.51 $172.10 $167.70 $172.10 $172.10 44,282
2021-02-04 $167.21 $170.04 $167.21 $169.84 $169.84 43,416
2021-02-03 $165.78 $168.22 $163.63 $166.84 $166.84 40,112
2021-02-02 $168.54 $169.71 $163.35 $167.15 $167.15 39,824
2021-02-01 $157.54 $166.86 $157.54 $165.01 $165.01 62,097
2021-01-29 $159.91 $161.74 $155.42 $156.07 $156.07 78,865
2021-01-28 $164.04 $164.04 $159.62 $160.10 $160.10 65,239
2021-01-27 $160.40 $164.12 $159.45 $161.85 $161.85 69,369
2021-01-26 $170.16 $170.16 $163.31 $166.05 $166.05 58,150
2021-01-25 $166.84 $171.00 $164.79 $168.14 $168.14 65,775
2021-01-22 $161.67 $168.68 $161.34 $167.97 $167.97 72,087
2021-01-21 $173.62 $173.75 $164.14 $164.16 $164.16 132,956
2021-01-20 $171.72 $176.64 $171.14 $172.47 $172.47 75,246
2021-01-19 $170.97 $174.20 $169.58 $170.55 $170.55 156,769
2021-01-15 $172.07 $175.60 $168.20 $169.14 $169.14 53,970
2021-01-14 $175.67 $177.41 $174.64 $175.00 $175.00 58,891
2021-01-13 $173.69 $176.92 $172.90 $173.77 $173.77 57,913
2021-01-12 $176.47 $176.80 $170.84 $173.52 $173.52 134,306
2021-01-11 $180.50 $181.94 $169.07 $176.16 $176.16 124,766
2021-01-08 $178.22 $184.82 $178.22 $183.64 $183.64 145,836
2021-01-07 $169.70 $177.00 $169.48 $176.59 $176.59 134,417
2021-01-06 $159.48 $170.26 $159.48 $169.70 $169.70 241,197
2021-01-05 $151.02 $157.88 $150.86 $156.35 $156.35 91,462
2021-01-04 $156.12 $156.95 $147.93 $152.09 $152.09 102,955
2020-12-31 $154.66 $157.67 $154.44 $155.29 $155.29 69,027
2020-12-30 $149.35 $154.39 $149.35 $153.76 $153.76 50,658
2020-12-29 $158.25 $158.25 $147.60 $149.50 $149.50 55,201
2020-12-28 $153.19 $158.82 $151.49 $158.13 $158.13 89,763
2020-12-24 $153.16 $153.16 $150.79 $151.26 $151.26 31,575
2020-12-23 $152.55 $152.74 $151.00 $152.02 $152.02 96,527
2020-12-22 $149.19 $152.53 $149.19 $151.09 $151.09 59,045
2020-12-21 $148.65 $149.92 $146.02 $149.62 $149.62 110,777
2020-12-18 $154.79 $158.25 $152.40 $152.59 $152.59 362,087
2020-12-17 $151.44 $154.97 $150.28 $154.20 $154.20 83,960
2020-12-16 $154.78 $154.99 $150.06 $150.55 $150.55 173,159
2020-12-15 $153.32 $154.91 $152.03 $153.65 $153.65 72,626
2020-12-14 $153.00 $155.50 $151.01 $151.19 $151.19 104,867
2020-12-11 $151.00 $153.00 $149.00 $150.57 $150.57 87,349
2020-12-10 $153.57 $155.21 $151.66 $153.22 $153.22 70,857
2020-12-09 $157.26 $158.86 $153.57 $154.19 $154.19 86,536
2020-12-08 $155.79 $159.25 $152.82 $156.07 $156.07 108,227
2020-12-07 $153.02 $157.68 $153.02 $157.22 $157.22 75,642
2020-12-04 $151.82 $154.51 $150.23 $153.71 $153.71 61,470
2020-12-03 $148.85 $151.35 $147.31 $150.16 $150.16 58,559
2020-12-02 $148.14 $150.41 $147.10 $148.34 $148.34 49,468
2020-12-01 $149.65 $150.65 $146.43 $148.34 $148.34 89,699
2020-11-30 $148.92 $149.36 $146.22 $146.91 $146.91 104,554
2020-11-27 $149.70 $151.85 $148.86 $150.52 $150.52 36,207
2020-11-25 $155.24 $155.27 $150.12 $150.88 $150.88 110,101
2020-11-24 $153.82 $156.85 $151.92 $156.69 $156.69 90,267
2020-11-23 $148.83 $152.14 $146.60 $151.54 $151.54 73,197
2020-11-20 $143.53 $145.81 $143.04 $144.90 $144.90 52,222
2020-11-19 $145.00 $145.03 $141.46 $144.86 $144.86 69,922
2020-11-18 $147.00 $148.75 $144.59 $144.91 $144.91 139,791
2020-11-17 $143.49 $146.35 $141.22 $145.50 $145.50 116,596
2020-11-16 $141.48 $145.49 $141.24 $145.27 $145.27 99,162
2020-11-13 $136.82 $139.78 $136.82 $138.66 $138.66 74,927
2020-11-12 $136.13 $137.96 $132.46 $135.01 $135.01 106,119
2020-11-11 $138.14 $138.14 $135.15 $137.52 $137.52 92,846
2020-11-10 $134.23 $140.52 $134.23 $137.44 $137.44 156,095
2020-11-09 $134.38 $138.74 $132.68 $132.78 $132.78 132,710
2020-11-06 $126.77 $129.97 $126.53 $127.95 $127.95 123,801
2020-11-05 $122.28 $126.85 $121.91 $126.23 $126.23 117,829
2020-11-04 $115.90 $121.40 $115.00 $120.17 $120.17 85,643
2020-11-03 $118.30 $120.71 $116.47 $117.64 $117.64 119,288
2020-11-02 $121.95 $123.57 $113.86 $116.42 $116.42 194,167
2020-10-30 $106.68 $125.00 $106.32 $121.22 $121.22 255,474
2020-10-29 $100.05 $103.52 $99.66 $102.98 $102.98 148,415
2020-10-28 $102.75 $104.71 $100.56 $101.01 $101.01 112,486
2020-10-27 $107.34 $108.16 $104.67 $105.14 $105.14 60,116
2020-10-26 $110.26 $110.26 $106.65 $107.94 $107.94 39,356
2020-10-23 $112.96 $115.69 $111.63 $111.83 $111.83 78,547
2020-10-22 $110.64 $113.48 $110.36 $112.78 $112.78 92,981
2020-10-21 $109.60 $111.06 $109.12 $110.16 $110.16 85,604
2020-10-20 $108.93 $110.00 $107.87 $109.90 $109.90 97,931
2020-10-19 $109.05 $111.74 $107.31 $107.59 $107.59 82,604
2020-10-16 $108.07 $109.87 $108.01 $108.59 $108.59 59,033
2020-10-15 $105.63 $109.00 $103.37 $108.48 $108.48 42,406
2020-10-14 $104.03 $108.22 $104.03 $107.10 $107.10 150,133
2020-10-13 $104.73 $106.36 $103.77 $104.15 $104.15 78,696
2020-10-12 $110.16 $110.25 $105.59 $105.92 $105.92 72,665
2020-10-09 $107.00 $110.71 $107.00 $110.32 $110.32 239,961
2020-10-08 $105.22 $105.89 $104.53 $105.70 $105.70 101,573
2020-10-07 $105.81 $106.67 $103.61 $103.75 $103.75 146,624
2020-10-06 $102.64 $106.30 $102.19 $103.62 $103.62 260,009
2020-10-05 $100.83 $102.32 $99.89 $101.41 $101.41 80,291
2020-10-02 $99.07 $101.78 $99.07 $99.94 $99.94 104,447
2020-10-01 $98.14 $101.67 $98.14 $101.31 $101.31 237,053
2020-09-30 $99.28 $100.56 $97.64 $98.06 $98.06 92,472
2020-09-29 $99.07 $100.32 $97.82 $99.03 $99.03 103,748
2020-09-28 $97.87 $100.17 $97.21 $99.10 $99.10 96,132
2020-09-25 $96.60 $97.58 $95.69 $96.28 $96.28 98,243
2020-09-24 $98.11 $98.76 $97.04 $97.78 $97.78 116,998
2020-09-23 $101.95 $103.00 $98.08 $98.24 $98.24 69,756
2020-09-22 $101.26 $103.36 $100.27 $102.21 $102.21 141,457
2020-09-21 $101.86 $101.86 $97.40 $100.15 $100.15 106,633
2020-09-18 $107.90 $107.90 $103.52 $104.18 $104.18 253,750
2020-09-17 $104.91 $107.43 $104.86 $106.67 $106.67 70,931
2020-09-16 $108.97 $109.01 $106.55 $106.68 $106.68 80,845
2020-09-15 $107.01 $109.19 $106.42 $108.85 $108.85 75,449
2020-09-14 $108.65 $110.05 $105.43 $106.32 $106.32 95,434
2020-09-11 $110.13 $110.71 $107.60 $107.63 $107.63 74,610
2020-09-10 $111.98 $112.91 $109.50 $109.78 $109.78 88,600
2020-09-09 $112.79 $113.29 $110.21 $111.20 $111.20 93,765
2020-09-08 $111.90 $114.26 $110.36 $111.24 $111.24 93,090
2020-09-04 $116.58 $116.58 $112.94 $113.84 $113.84 63,946
2020-09-03 $120.22 $120.22 $114.03 $114.78 $114.78 65,036
2020-09-02 $116.22 $121.42 $116.22 $121.03 $121.03 76,316
2020-09-01 $113.27 $116.89 $112.30 $116.52 $116.52 134,026
2020-08-31 $115.05 $115.06 $113.25 $113.31 $113.31 121,660
2020-08-28 $115.04 $115.57 $114.35 $115.05 $115.05 124,512
2020-08-27 $116.51 $117.00 $114.43 $114.44 $114.44 61,996
2020-08-26 $115.38 $117.05 $114.61 $115.47 $115.47 72,584
2020-08-25 $118.23 $119.55 $115.35 $115.37 $115.37 54,525
2020-08-24 $117.07 $118.63 $116.92 $117.17 $117.17 84,333
2020-08-21 $117.35 $117.94 $115.96 $116.14 $116.14 87,828
2020-08-20 $119.37 $119.98 $117.91 $117.98 $117.98 66,848
2020-08-19 $121.34 $122.58 $120.34 $121.01 $121.01 85,275
2020-08-18 $123.96 $123.96 $120.01 $120.65 $120.65 77,014
2020-08-17 $122.33 $123.95 $122.33 $123.47 $123.47 51,274
2020-08-14 $122.57 $122.90 $122.12 $122.48 $122.48 54,765
2020-08-13 $124.34 $124.34 $122.39 $123.56 $123.56 37,823
2020-08-12 $123.99 $125.30 $122.90 $124.57 $124.57 54,870
2020-08-11 $121.27 $124.41 $121.24 $122.08 $122.08 98,832
2020-08-10 $122.52 $123.83 $119.49 $119.72 $119.72 66,599
2020-08-07 $118.84 $122.09 $118.84 $121.57 $121.57 90,411
2020-08-06 $121.86 $122.07 $118.16 $119.91 $119.91 62,633
2020-08-05 $122.10 $123.91 $120.66 $121.37 $121.37 100,901
2020-08-04 $121.44 $123.14 $119.38 $120.50 $120.50 89,876
2020-08-03 $119.38 $124.75 $119.35 $122.00 $122.00 111,066
2020-07-31 $126.70 $128.00 $113.37 $119.19 $119.19 435,570
2020-07-30 $131.69 $134.60 $129.92 $133.23 $133.23 75,610
2020-07-29 $129.57 $134.31 $129.57 $134.07 $134.07 70,067
2020-07-28 $131.46 $131.95 $129.32 $129.50 $129.50 63,913
2020-07-27 $128.68 $133.46 $128.68 $132.96 $132.96 77,692
2020-07-24 $128.27 $129.99 $127.81 $128.91 $128.91 68,007
2020-07-23 $128.21 $130.51 $127.31 $129.42 $129.42 90,112
2020-07-22 $123.16 $128.69 $123.16 $128.18 $128.18 267,892
2020-07-21 $128.00 $128.97 $124.50 $124.82 $124.82 97,371
2020-07-20 $126.20 $127.79 $126.20 $126.21 $126.21 66,734
2020-07-17 $127.53 $129.03 $126.20 $126.58 $126.58 105,172
2020-07-16 $126.73 $127.06 $123.89 $126.67 $126.67 71,930
2020-07-15 $130.00 $131.08 $126.59 $128.05 $128.05 125,880
2020-07-14 $125.26 $127.57 $124.10 $127.39 $127.39 71,873
2020-07-13 $126.00 $127.67 $124.27 $124.98 $124.98 112,251
2020-07-10 $121.30 $124.96 $120.03 $124.52 $124.52 147,702
2020-07-09 $123.75 $125.20 $119.06 $120.83 $120.83 153,628
2020-07-08 $125.25 $126.15 $122.62 $124.22 $124.22 184,331
2020-07-07 $126.43 $126.94 $124.95 $125.26 $125.26 84,662
2020-07-06 $127.88 $128.82 $125.39 $128.15 $128.15 73,089
2020-07-02 $123.22 $126.93 $123.22 $124.82 $124.82 89,208
2020-07-01 $124.52 $126.14 $119.00 $120.26 $120.26 90,103
2020-06-30 $119.92 $126.27 $119.92 $124.60 $124.60 145,837
2020-06-29 $120.90 $123.54 $119.30 $120.84 $120.84 85,823
2020-06-26 $121.50 $121.92 $118.10 $118.71 $118.71 474,706
2020-06-25 $116.91 $121.87 $116.16 $121.69 $121.69 144,433
2020-06-24 $118.46 $119.81 $116.36 $117.13 $117.13 226,482
2020-06-23 $120.40 $120.91 $119.32 $120.12 $120.12 93,145
2020-06-22 $114.64 $119.01 $113.71 $118.56 $118.56 116,555
2020-06-19 $115.80 $117.24 $114.18 $115.75 $115.75 146,718
2020-06-18 $113.49 $115.65 $113.46 $114.30 $114.30 60,184
2020-06-17 $117.86 $117.86 $113.59 $115.13 $115.13 71,024
2020-06-16 $117.98 $118.30 $114.69 $116.52 $116.52 70,988
2020-06-15 $104.32 $114.81 $104.32 $112.68 $112.68 151,585
2020-06-12 $109.83 $110.49 $105.37 $107.65 $107.65 83,732
2020-06-11 $111.00 $112.77 $105.11 $105.11 $105.11 104,373
2020-06-10 $117.70 $118.80 $115.39 $115.84 $115.84 117,527
2020-06-09 $119.10 $119.39 $115.56 $117.72 $117.72 81,993
2020-06-08 $121.34 $123.38 $120.24 $120.67 $120.67 147,374
2020-06-05 $124.24 $126.36 $119.57 $120.04 $120.04 129,351
2020-06-04 $114.58 $119.53 $112.50 $119.53 $119.53 189,979
2020-06-03 $112.56 $117.61 $112.20 $116.17 $116.17 81,034
2020-06-02 $109.69 $113.16 $109.69 $110.81 $110.81 139,350
2020-06-01 $108.54 $112.18 $106.79 $109.62 $109.62 91,995
2020-05-29 $108.11 $109.13 $106.99 $108.26 $108.26 109,329
2020-05-28 $112.72 $113.55 $108.94 $109.26 $109.26 82,336
2020-05-27 $113.30 $114.18 $109.57 $112.07 $112.07 254,329
2020-05-26 $108.67 $114.29 $108.67 $111.36 $111.36 134,671
2020-05-22 $106.12 $106.12 $102.95 $104.88 $104.88 161,952
2020-05-21 $103.03 $106.98 $102.91 $105.13 $105.13 117,074
2020-05-20 $103.18 $106.19 $103.13 $103.91 $103.91 145,836
2020-05-19 $99.58 $104.38 $98.95 $101.23 $101.23 109,605
2020-05-18 $100.00 $100.97 $98.94 $100.33 $100.33 220,241
2020-05-15 $97.50 $99.07 $96.08 $96.43 $96.43 118,263
2020-05-14 $96.93 $98.72 $92.01 $98.02 $98.02 133,777
2020-05-13 $105.90 $105.90 $97.49 $98.64 $98.64 125,791
2020-05-12 $105.62 $109.45 $103.77 $106.28 $106.28 176,782
2020-05-11 $106.65 $107.04 $104.95 $104.97 $104.97 180,773
2020-05-08 $105.00 $108.35 $104.40 $107.38 $107.38 236,622
2020-05-07 $107.12 $107.16 $103.54 $104.68 $104.68 148,226
2020-05-06 $107.49 $107.49 $104.38 $105.90 $105.90 103,709
2020-05-05 $108.00 $108.79 $105.87 $106.26 $106.26 113,681
2020-05-04 $105.76 $107.05 $104.56 $106.80 $106.80 78,732
2020-05-01 $110.31 $114.47 $104.80 $108.35 $108.35 246,744
2020-04-30 $115.90 $116.07 $111.04 $111.04 $111.04 186,901
2020-04-29 $110.82 $117.31 $110.79 $115.83 $115.83 120,622
2020-04-28 $112.11 $112.13 $105.98 $106.78 $106.78 120,067
2020-04-27 $104.36 $111.60 $103.95 $109.40 $109.40 120,200
2020-04-24 $103.03 $104.32 $100.37 $104.09 $104.09 70,579
2020-04-23 $101.28 $104.61 $99.86 $102.34 $102.34 99,557
2020-04-22 $101.07 $101.13 $98.05 $101.10 $101.10 203,175
2020-04-21 $97.86 $100.68 $96.63 $98.03 $98.03 129,197
2020-04-20 $101.01 $102.94 $100.00 $100.76 $100.76 133,187
2020-04-17 $102.32 $104.79 $102.20 $103.11 $103.11 104,778
2020-04-16 $97.49 $99.96 $95.00 $99.96 $99.96 137,815
2020-04-15 $99.68 $99.68 $95.92 $97.49 $97.49 109,080
2020-04-14 $102.02 $105.19 $100.53 $102.09 $102.09 66,761
2020-04-13 $99.07 $100.15 $96.63 $99.77 $99.77 94,724
2020-04-09 $96.58 $102.44 $95.76 $100.74 $100.74 95,267
2020-04-08 $91.18 $96.89 $90.76 $94.80 $94.80 107,932
2020-04-07 $92.86 $94.32 $87.44 $89.15 $89.15 94,944
2020-04-06 $86.44 $90.65 $86.30 $90.11 $90.11 192,759
2020-04-03 $86.62 $88.16 $79.82 $82.99 $82.99 98,311
2020-04-02 $82.35 $91.84 $82.35 $88.02 $88.02 93,186
2020-04-01 $89.37 $89.92 $83.02 $83.68 $83.68 132,324
2020-03-31 $93.91 $96.92 $92.10 $94.42 $94.42 163,442
2020-03-30 $85.35 $94.61 $85.35 $94.40 $94.40 96,042
2020-03-27 $86.74 $89.62 $84.01 $84.96 $84.96 73,198
2020-03-26 $89.32 $92.88 $85.96 $90.01 $90.01 308,007
2020-03-25 $79.33 $95.06 $75.72 $89.99 $89.99 340,623
2020-03-24 $80.74 $82.32 $76.56 $79.27 $79.27 462,684
2020-03-23 $81.24 $82.20 $75.80 $77.22 $77.22 270,991
2020-03-20 $93.10 $93.50 $79.61 $80.79 $80.79 295,006
2020-03-19 $97.73 $97.73 $88.53 $91.54 $91.54 174,539
2020-03-18 $95.03 $98.12 $90.81 $98.11 $98.11 236,265
2020-03-17 $88.31 $102.96 $88.00 $102.96 $102.96 183,886
2020-03-16 $87.00 $94.54 $85.24 $87.03 $87.03 160,582
2020-03-13 $89.96 $95.78 $85.67 $95.78 $95.78 205,488
2020-03-12 $92.29 $94.33 $84.64 $85.36 $85.36 232,176
2020-03-11 $101.38 $103.78 $98.08 $99.68 $99.68 174,919
2020-03-10 $99.88 $104.70 $97.50 $104.01 $104.01 177,550
2020-03-09 $104.00 $104.67 $96.88 $97.18 $97.18 222,632
2020-03-06 $113.66 $118.71 $109.96 $111.17 $111.17 122,574
2020-03-05 $121.42 $123.77 $114.97 $116.87 $116.87 238,805
2020-03-04 $120.34 $123.42 $118.91 $123.42 $123.42 174,302
2020-03-03 $120.00 $122.34 $117.35 $118.97 $118.97 314,610
2020-03-02 $116.53 $119.85 $113.92 $119.71 $119.71 174,752
2020-02-28 $111.99 $117.25 $111.27 $116.00 $116.00 239,651
2020-02-27 $116.95 $118.75 $112.54 $114.65 $114.65 296,398
2020-02-26 $117.34 $120.74 $117.34 $119.10 $119.10 257,025
2020-02-25 $114.79 $117.68 $113.50 $117.05 $117.05 290,523
2020-02-24 $107.55 $115.00 $107.34 $113.54 $113.54 178,404
2020-02-21 $110.14 $114.58 $106.01 $110.18 $110.18 413,945
2020-02-20 $110.72 $113.25 $109.80 $110.76 $110.76 120,944
2020-02-19 $112.43 $113.24 $111.40 $111.59 $111.59 123,217
2020-02-18 $113.02 $114.50 $111.01 $111.86 $111.86 110,519
2020-02-14 $114.52 $114.60 $111.37 $113.85 $113.85 194,751
2020-02-13 $116.07 $117.80 $115.02 $115.21 $115.21 118,325
2020-02-12 $116.42 $119.15 $115.10 $117.00 $117.00 228,115
2020-02-11 $114.81 $117.31 $114.47 $115.31 $115.31 114,386
2020-02-10 $114.54 $115.03 $112.72 $114.05 $114.05 110,587
2020-02-07 $117.79 $118.42 $115.03 $115.57 $115.57 106,654
2020-02-06 $121.70 $121.70 $116.36 $118.53 $118.53 159,152
2020-02-05 $120.43 $122.54 $119.48 $121.07 $121.07 91,002
2020-02-04 $119.00 $120.46 $117.22 $118.32 $118.32 93,417
2020-02-03 $118.82 $120.47 $116.17 $116.30 $116.30 164,839
2020-01-31 $121.14 $121.68 $116.27 $117.75 $117.75 145,292
2020-01-30 $121.05 $122.76 $119.39 $121.42 $121.42 153,677
2020-01-29 $125.87 $126.55 $121.04 $122.55 $122.55 186,636
2020-01-28 $127.08 $127.08 $125.16 $125.87 $125.87 78,257
2020-01-27 $123.63 $126.65 $123.21 $125.91 $125.91 129,477
2020-01-24 $129.37 $129.68 $125.36 $126.21 $126.21 82,991
2020-01-23 $130.62 $130.68 $127.75 $128.61 $128.61 124,450
2020-01-22 $131.03 $131.93 $129.98 $131.36 $131.36 65,763
2020-01-21 $132.94 $133.23 $130.83 $131.35 $131.35 127,500
2020-01-17 $134.00 $134.70 $133.01 $133.75 $133.75 85,260
2020-01-16 $132.63 $134.00 $131.62 $133.55 $133.55 69,892
2020-01-15 $136.20 $136.48 $129.90 $131.25 $131.25 106,603
2020-01-14 $136.75 $138.99 $135.30 $136.72 $136.72 108,388
2020-01-13 $133.50 $137.23 $132.94 $137.21 $137.21 99,072
2020-01-10 $134.55 $134.55 $132.00 $133.57 $133.57 155,386
2020-01-09 $131.65 $137.27 $130.82 $134.08 $134.08 192,469
2020-01-08 $130.00 $131.33 $129.51 $130.73 $130.73 106,837
2020-01-07 $127.72 $130.12 $127.72 $130.06 $130.06 95,621
2020-01-06 $127.86 $128.80 $126.74 $128.55 $128.55 122,961
2020-01-03 $126.72 $129.83 $126.21 $128.62 $128.62 173,994
2020-01-02 $125.92 $129.58 $125.36 $129.48 $129.48 101,343
2019-12-31 $124.14 $126.57 $124.14 $124.73 $124.73 94,787
2019-12-30 $124.98 $125.40 $124.07 $124.70 $124.70 97,936
2019-12-27 $127.44 $127.44 $125.26 $125.35 $125.35 85,104
2019-12-26 $127.91 $128.37 $126.70 $126.97 $126.97 38,965
2019-12-24 $129.13 $129.13 $126.88 $127.80 $127.80 21,583
2019-12-23 $129.06 $130.55 $128.25 $129.04 $129.04 81,684
2019-12-20 $130.04 $131.40 $128.00 $128.26 $128.26 338,366
2019-12-19 $129.36 $130.74 $128.77 $129.68 $129.68 106,617
2019-12-18 $128.34 $130.46 $126.37 $129.41 $129.41 83,420
2019-12-17 $131.00 $131.00 $125.83 $127.48 $127.48 165,073
2019-12-16 $134.00 $136.47 $130.07 $130.32 $130.32 128,446
2019-12-13 $135.00 $137.44 $131.26 $132.16 $132.16 80,743
2019-12-12 $127.46 $136.93 $126.97 $135.19 $135.19 158,276
2019-12-11 $126.64 $129.14 $126.48 $127.69 $127.69 91,730
2019-12-10 $127.42 $128.31 $125.97 $126.13 $126.13 103,595
2019-12-09 $129.28 $129.78 $126.89 $127.02 $127.02 110,314
2019-12-06 $129.18 $133.06 $128.80 $129.93 $129.93 115,742
2019-12-05 $127.43 $127.76 $125.26 $127.03 $127.03 73,110
2019-12-04 $126.00 $129.49 $125.81 $126.97 $126.97 111,444
2019-12-03 $123.41 $125.24 $122.05 $124.66 $124.66 142,090
2019-12-02 $129.87 $129.87 $125.75 $125.97 $125.97 141,838
2019-11-29 $130.45 $131.65 $129.98 $130.02 $130.02 46,966
2019-11-27 $131.81 $132.28 $129.60 $130.54 $130.54 74,503
2019-11-26 $130.47 $131.59 $128.85 $130.97 $130.97 117,449
2019-11-25 $131.33 $132.41 $129.48 $130.89 $130.89 106,165
2019-11-22 $129.72 $129.76 $128.43 $129.27 $129.27 95,376
2019-11-21 $128.97 $129.94 $128.25 $128.96 $128.96 161,174
2019-11-20 $128.29 $130.64 $127.34 $128.69 $128.69 181,630
2019-11-19 $128.02 $129.50 $126.49 $129.06 $129.06 114,468
2019-11-18 $127.71 $128.62 $125.67 $127.64 $127.64 119,803
2019-11-15 $129.72 $129.75 $127.69 $128.10 $128.10 121,988
2019-11-14 $131.35 $131.52 $128.00 $128.36 $128.36 96,960
2019-11-13 $132.66 $134.46 $131.93 $132.03 $132.03 108,585
2019-11-12 $133.10 $135.32 $131.97 $133.83 $133.83 90,778
2019-11-11 $135.93 $135.93 $132.46 $132.75 $132.75 127,420
2019-11-08 $141.64 $145.21 $136.32 $136.98 $136.98 132,695
2019-11-07 $140.70 $142.02 $138.21 $141.83 $141.83 179,322
2019-11-06 $144.65 $144.65 $136.05 $137.96 $137.96 204,477
2019-11-05 $147.27 $152.77 $144.67 $144.80 $144.80 207,106
2019-11-04 $136.31 $147.08 $135.21 $146.48 $146.48 252,392
2019-11-01 $136.00 $137.17 $131.02 $134.07 $134.07 218,213
2019-10-31 $137.31 $141.75 $129.00 $135.48 $135.48 429,711
2019-10-30 $153.00 $155.01 $147.55 $149.95 $149.95 162,076
2019-10-29 $155.28 $157.10 $152.93 $153.42 $153.42 126,376
2019-10-28 $151.68 $156.51 $151.68 $156.16 $156.16 108,652
2019-10-25 $149.99 $153.00 $147.23 $150.52 $150.52 200,228
2019-10-24 $150.73 $151.49 $148.52 $149.80 $149.80 104,269
2019-10-23 $155.06 $155.94 $147.41 $149.68 $149.68 147,318
2019-10-22 $152.49 $156.22 $150.82 $155.86 $155.86 129,149
2019-10-21 $151.40 $154.23 $151.40 $152.73 $152.73 115,154
2019-10-18 $151.21 $152.46 $148.20 $149.72 $149.72 131,134
2019-10-17 $148.02 $152.16 $147.67 $151.59 $151.59 150,265
2019-10-16 $146.03 $147.51 $144.89 $147.10 $147.10 96,594
2019-10-15 $144.95 $147.13 $143.63 $146.28 $146.28 102,940
2019-10-14 $143.67 $146.31 $143.35 $144.47 $144.47 155,557
2019-10-11 $138.08 $146.29 $136.98 $144.62 $144.62 155,142
2019-10-10 $132.36 $136.49 $131.80 $134.96 $134.96 110,986
2019-10-09 $132.55 $132.79 $129.62 $131.24 $131.24 206,376
2019-10-08 $131.29 $132.10 $129.68 $130.31 $130.31 112,188
2019-10-07 $134.18 $136.72 $133.28 $134.03 $134.03 72,880
2019-10-04 $133.57 $135.03 $132.54 $134.87 $134.87 76,643
2019-10-03 $130.76 $133.61 $129.09 $133.23 $133.23 85,009
2019-10-02 $131.11 $132.63 $128.25 $131.00 $131.00 96,480
2019-10-01 $137.45 $140.85 $132.75 $132.75 $132.75 96,888
2019-09-30 $134.79 $137.71 $133.60 $136.71 $136.71 108,301
2019-09-27 $135.51 $137.10 $133.36 $134.41 $134.41 161,896
2019-09-26 $140.18 $140.47 $134.79 $135.06 $135.06 203,646
2019-09-25 $138.20 $141.10 $137.49 $140.84 $140.84 188,825
2019-09-24 $141.40 $141.40 $137.04 $138.07 $138.07 267,945
2019-09-23 $140.34 $141.40 $138.73 $140.01 $140.01 91,334
2019-09-20 $145.99 $145.99 $138.11 $141.47 $141.47 257,064
2019-09-19 $143.78 $149.39 $142.69 $146.01 $146.01 194,317
2019-09-18 $145.83 $146.72 $141.54 $143.19 $143.19 158,247
2019-09-17 $146.05 $147.07 $143.51 $146.00 $146.00 139,700
2019-09-16 $144.12 $147.92 $144.12 $147.25 $147.25 213,449
2019-09-13 $149.36 $149.95 $143.90 $145.43 $145.43 205,099
2019-09-12 $148.07 $152.95 $143.73 $148.70 $148.70 256,243
2019-09-11 $143.57 $146.71 $141.69 $146.64 $146.64 157,082
2019-09-10 $137.89 $143.97 $136.41 $142.95 $142.95 127,538
2019-09-09 $137.29 $139.40 $135.96 $138.22 $138.22 158,201
2019-09-06 $137.78 $138.55 $136.01 $136.19 $136.19 114,626
2019-09-05 $135.75 $140.00 $134.95 $137.17 $137.17 272,806
2019-09-04 $134.59 $137.34 $132.43 $133.12 $133.12 173,730
2019-09-03 $130.77 $133.67 $130.32 $132.43 $132.43 274,121
2019-08-30 $134.94 $135.58 $131.90 $132.42 $132.42 121,542
2019-08-29 $131.27 $135.90 $130.61 $133.36 $133.36 151,492
2019-08-28 $125.29 $129.32 $123.98 $128.42 $128.42 161,129
2019-08-27 $129.00 $130.00 $125.73 $126.07 $126.07 179,586
2019-08-26 $126.09 $132.36 $126.09 $128.00 $128.00 269,687
2019-08-23 $134.40 $135.19 $123.90 $124.68 $124.68 292,134
2019-08-22 $136.33 $137.77 $134.59 $135.65 $135.65 84,326
2019-08-21 $136.74 $137.11 $135.08 $136.05 $136.05 156,200
2019-08-20 $136.84 $137.30 $134.65 $134.77 $134.77 117,029
2019-08-19 $139.20 $140.30 $137.28 $137.47 $137.47 122,899
2019-08-16 $132.17 $137.74 $132.01 $136.78 $136.78 134,974
2019-08-15 $133.24 $133.28 $130.20 $130.87 $130.87 141,983
2019-08-14 $134.09 $135.42 $130.45 $132.59 $132.59 205,707
2019-08-13 $130.79 $138.25 $130.79 $137.28 $137.28 133,279
2019-08-12 $132.65 $133.91 $130.71 $131.45 $131.45 157,419
2019-08-09 $140.13 $140.93 $132.36 $133.38 $133.38 192,914
2019-08-08 $142.51 $146.36 $140.06 $141.09 $141.09 140,968
2019-08-07 $138.86 $141.65 $137.29 $140.75 $140.75 101,031
2019-08-06 $142.06 $143.66 $138.13 $140.74 $140.74 134,282
2019-08-05 $137.72 $140.74 $135.58 $139.71 $139.71 241,837
2019-08-02 $151.56 $152.21 $142.42 $142.91 $142.91 226,290
2019-08-01 $149.08 $160.28 $148.01 $153.34 $153.34 376,153
2019-07-31 $164.42 $167.19 $157.29 $158.66 $158.66 238,255
2019-07-30 $159.01 $165.65 $158.99 $164.57 $164.57 151,009
2019-07-29 $164.64 $165.85 $160.54 $161.90 $161.90 158,347
2019-07-26 $174.60 $174.65 $164.52 $165.00 $165.00 166,725
2019-07-25 $171.58 $172.94 $168.48 $172.30 $172.30 156,715
2019-07-24 $163.19 $173.07 $163.19 $172.54 $172.54 140,417
2019-07-23 $157.15 $163.77 $156.26 $163.53 $163.53 184,533
2019-07-22 $157.85 $160.04 $155.73 $156.35 $156.35 235,247
2019-07-19 $161.86 $162.50 $156.59 $156.68 $156.68 264,081
2019-07-18 $160.25 $161.91 $159.44 $161.61 $161.61 184,926
2019-07-17 $162.36 $162.96 $159.44 $160.41 $160.41 202,013
2019-07-16 $162.39 $163.09 $161.28 $162.30 $162.30 143,795
2019-07-15 $165.07 $166.20 $161.45 $162.53 $162.53 137,313
2019-07-12 $163.23 $166.92 $163.23 $164.24 $164.24 201,169
2019-07-11 $168.63 $168.63 $162.52 $163.34 $163.34 87,651
2019-07-10 $170.00 $171.33 $167.30 $168.18 $168.18 96,220
2019-07-09 $164.34 $168.12 $162.41 $167.84 $167.84 136,791
2019-07-08 $172.13 $172.20 $166.69 $167.38 $167.38 107,981
2019-07-05 $173.34 $174.87 $169.43 $174.31 $174.31 80,564
2019-07-03 $172.74 $175.26 $172.74 $174.97 $174.97 50,648
2019-07-02 $174.48 $177.20 $169.73 $171.70 $171.70 136,737
2019-07-01 $176.64 $183.34 $173.50 $175.50 $175.50 210,442
2019-06-28 $166.26 $173.68 $166.26 $172.58 $172.58 534,604
2019-06-27 $164.66 $170.81 $164.66 $165.63 $165.63 162,973
2019-06-26 $157.85 $164.74 $157.85 $163.88 $163.88 150,256
2019-06-25 $159.87 $160.31 $155.68 $156.10 $156.10 167,178
2019-06-24 $165.29 $166.07 $159.64 $160.04 $160.04 120,291
2019-06-21 $166.35 $167.85 $163.65 $165.50 $165.50 200,671
2019-06-20 $166.20 $168.62 $164.21 $167.69 $167.69 179,590
2019-06-19 $161.99 $164.68 $161.11 $162.98 $162.98 174,554
2019-06-18 $159.60 $164.15 $159.18 $160.75 $160.75 133,070
2019-06-17 $153.80 $158.38 $153.25 $157.24 $157.24 148,058
2019-06-14 $156.01 $158.49 $151.10 $153.17 $153.17 211,837
2019-06-13 $155.05 $157.76 $154.44 $157.66 $157.66 143,851
2019-06-12 $155.30 $155.30 $150.71 $154.33 $154.33 154,830
2019-06-11 $160.97 $160.97 $153.82 $155.32 $155.32 137,682
2019-06-10 $157.50 $160.90 $157.00 $158.28 $158.28 122,081
2019-06-07 $157.48 $160.00 $155.74 $156.28 $156.28 212,070
2019-06-06 $148.43 $157.16 $148.05 $155.43 $155.43 272,420
2019-06-05 $147.15 $150.38 $143.24 $148.99 $148.99 267,978
2019-06-04 $141.89 $147.10 $139.51 $146.72 $146.72 310,882
2019-06-03 $138.24 $142.43 $137.12 $139.02 $139.02 268,345
2019-05-31 $137.78 $139.75 $136.56 $137.99 $137.99 179,288
2019-05-30 $136.84 $141.73 $136.84 $139.61 $139.61 186,020
2019-05-29 $135.80 $140.94 $135.30 $136.76 $136.76 149,823
2019-05-28 $136.68 $139.88 $136.68 $137.53 $137.53 216,819
2019-05-24 $133.63 $138.16 $132.53 $135.79 $135.79 152,504
2019-05-23 $132.89 $134.12 $130.63 $132.14 $132.14 190,408
2019-05-22 $139.38 $140.50 $131.75 $135.07 $135.07 341,681
2019-05-21 $139.85 $145.48 $137.50 $140.80 $140.80 629,191
2019-05-20 $139.21 $141.19 $122.52 $139.85 $139.85 1,162,441
2019-05-17 $169.48 $170.29 $141.88 $142.04 $142.04 933,048
2019-05-16 $183.19 $183.48 $169.41 $172.86 $172.86 209,984
2019-05-15 $178.55 $185.08 $178.55 $183.87 $183.87 176,200
2019-05-14 $177.35 $182.32 $177.27 $180.10 $180.10 176,651
2019-05-13 $178.60 $179.56 $175.00 $176.05 $176.05 173,770
2019-05-10 $181.94 $185.17 $180.20 $183.61 $183.61 137,795
2019-05-09 $181.72 $183.67 $179.30 $183.40 $183.40 137,177
2019-05-08 $190.52 $190.86 $183.34 $184.04 $184.04 242,439
2019-05-07 $186.77 $191.29 $186.77 $190.90 $190.90 282,142
2019-05-06 $188.00 $191.68 $187.42 $189.37 $189.37 283,515
2019-05-03 $191.90 $194.68 $190.26 $194.20 $194.20 212,614
2019-05-02 $189.83 $197.95 $189.47 $193.24 $193.24 350,903
2019-05-01 $179.00 $206.43 $179.00 $190.82 $190.82 1,213,775
2019-04-30 $166.09 $168.94 $162.60 $167.52 $167.52 237,184
2019-04-29 $166.36 $167.35 $163.96 $165.36 $165.36 121,717
2019-04-26 $166.71 $167.22 $163.30 $166.72 $166.72 120,082
2019-04-25 $171.37 $172.06 $163.28 $166.88 $166.88 107,353
2019-04-24 $170.26 $173.92 $170.26 $171.63 $171.63 206,350
2019-04-23 $165.80 $173.03 $165.80 $171.18 $171.18 177,249
2019-04-22 $166.62 $166.81 $161.34 $165.30 $165.30 154,992
2019-04-18 $168.12 $170.06 $166.70 $167.22 $167.22 171,867
2019-04-17 $173.42 $173.42 $167.74 $168.50 $168.50 249,439
2019-04-16 $169.98 $173.84 $169.00 $172.08 $172.08 168,263
2019-04-15 $168.56 $169.79 $165.34 $169.00 $169.00 156,350
2019-04-12 $167.28 $169.75 $166.55 $168.09 $168.09 116,117
2019-04-11 $169.77 $169.77 $165.48 $165.91 $165.91 98,781
2019-04-10 $164.52 $170.30 $163.90 $169.46 $169.46 138,265
2019-04-09 $166.79 $167.89 $163.78 $163.97 $163.97 112,260
2019-04-08 $165.21 $167.64 $163.97 $167.56 $167.56 80,047
2019-04-05 $166.07 $169.89 $165.46 $165.88 $165.88 93,891
2019-04-04 $162.59 $165.82 $162.49 $165.41 $165.41 167,863
2019-04-03 $162.73 $165.00 $162.21 $162.53 $162.53 116,149
2019-04-02 $163.92 $164.21 $160.30 $160.83 $160.83 147,942
2019-04-01 $160.00 $164.94 $160.00 $163.92 $163.92 163,773
2019-03-29 $155.49 $159.64 $155.49 $158.88 $158.88 248,338
2019-03-28 $153.70 $155.69 $151.07 $153.72 $153.72 106,821
2019-03-27 $155.44 $157.24 $150.94 $152.75 $152.75 107,325
2019-03-26 $154.30 $156.90 $153.49 $155.58 $155.58 137,699
2019-03-25 $150.59 $153.51 $148.26 $152.50 $152.50 142,009
2019-03-22 $158.64 $158.82 $151.24 $151.25 $151.25 157,512
2019-03-21 $154.97 $162.78 $154.82 $159.74 $159.74 153,957
2019-03-20 $156.15 $157.87 $154.57 $155.54 $155.54 123,237
2019-03-19 $159.09 $159.98 $155.94 $156.55 $156.55 114,471
2019-03-18 $154.96 $158.70 $154.36 $158.13 $158.13 245,294
2019-03-15 $155.25 $159.04 $154.82 $155.54 $155.54 210,430
2019-03-14 $157.82 $159.09 $153.46 $154.49 $154.49 112,523
2019-03-13 $159.28 $159.62 $157.55 $157.78 $157.78 113,086
2019-03-12 $159.00 $159.00 $154.14 $158.51 $158.51 130,171
2019-03-11 $150.13 $158.63 $150.13 $158.45 $158.45 151,111
2019-03-08 $147.20 $148.91 $145.82 $148.18 $148.18 100,048
2019-03-07 $154.39 $154.39 $147.55 $148.85 $148.85 101,693
2019-03-06 $155.70 $155.93 $153.21 $154.63 $154.63 112,524
2019-03-05 $157.82 $157.82 $154.43 $155.06 $155.06 71,898
2019-03-04 $160.55 $163.13 $155.50 $157.84 $157.84 167,519
2019-03-01 $156.63 $160.16 $156.04 $160.10 $160.10 97,131
2019-02-28 $154.94 $155.90 $152.83 $155.25 $155.25 66,172
2019-02-27 $158.02 $158.04 $154.04 $155.38 $155.38 118,538
2019-02-26 $154.60 $160.23 $154.60 $158.93 $158.93 177,874
2019-02-25 $154.78 $157.70 $153.46 $155.16 $155.16 253,920
2019-02-22 $155.00 $155.69 $151.24 $153.63 $153.63 396,975
2019-02-21 $131.06 $159.50 $131.06 $155.74 $155.74 400,106
2019-02-20 $134.29 $138.81 $134.29 $136.59 $136.59 246,282
2019-02-19 $136.05 $136.32 $134.48 $135.11 $135.11 136,201
2019-02-15 $130.74 $136.27 $129.78 $136.05 $136.05 138,637
2019-02-14 $131.45 $133.10 $129.30 $129.61 $129.61 121,818
2019-02-13 $132.46 $133.50 $131.03 $132.66 $132.66 91,704
2019-02-12 $128.25 $132.35 $126.43 $132.17 $132.17 105,086
2019-02-11 $126.02 $127.05 $124.72 $127.03 $127.03 126,241
2019-02-08 $124.35 $126.23 $122.25 $125.43 $125.43 100,483
2019-02-07 $128.79 $128.79 $124.57 $125.15 $125.15 86,090
2019-02-06 $128.31 $130.60 $128.31 $129.92 $129.92 73,624
2019-02-05 $129.92 $130.29 $127.61 $128.41 $128.41 163,328
2019-02-04 $129.28 $129.37 $127.35 $129.26 $129.26 115,802
2019-02-01 $126.76 $129.95 $124.92 $129.14 $129.14 161,364
2019-01-31 $124.26 $129.24 $124.26 $126.91 $126.91 128,068
2019-01-30 $121.44 $124.18 $119.69 $124.10 $124.10 125,979
2019-01-29 $120.85 $122.51 $118.91 $121.25 $121.25 92,501
2019-01-28 $117.93 $120.37 $117.07 $120.25 $120.25 98,725
2019-01-25 $116.69 $121.92 $116.69 $120.69 $120.69 87,411
2019-01-24 $111.28 $116.18 $110.77 $116.14 $116.14 98,085
2019-01-23 $112.78 $114.20 $108.97 $110.73 $110.73 79,122
2019-01-22 $114.49 $114.98 $110.91 $112.13 $112.13 113,360
2019-01-18 $112.63 $116.38 $110.96 $115.36 $115.36 112,956
2019-01-17 $109.15 $113.18 $109.15 $111.98 $111.98 148,178
2019-01-16 $111.97 $112.55 $110.15 $110.88 $110.88 88,781
2019-01-15 $114.21 $114.54 $110.32 $111.75 $111.75 124,613
2019-01-14 $112.01 $115.47 $111.11 $114.12 $114.12 166,463
2019-01-11 $110.36 $114.27 $109.11 $113.04 $113.04 215,230
2019-01-10 $105.71 $112.24 $105.66 $111.63 $111.63 192,315
2019-01-09 $102.99 $107.51 $102.81 $106.56 $106.56 150,402
2019-01-08 $102.31 $102.90 $100.54 $102.69 $102.69 102,757
2019-01-07 $98.18 $102.22 $96.97 $100.88 $100.88 93,212
2019-01-04 $95.71 $98.32 $93.31 $98.12 $98.12 163,147
2019-01-03 $98.86 $98.86 $93.61 $93.83 $93.83 107,017
2019-01-02 $97.68 $102.56 $97.36 $100.02 $100.02 104,969
2018-12-31 $99.76 $100.04 $97.00 $99.06 $99.06 94,740
2018-12-28 $96.32 $101.35 $95.63 $98.98 $98.98 146,919
2018-12-27 $93.09 $96.43 $91.90 $96.40 $96.40 98,755
2018-12-26 $91.92 $95.80 $89.21 $95.66 $95.66 112,825
2018-12-24 $92.19 $94.87 $91.00 $91.00 $91.00 49,831
2018-12-21 $95.03 $95.38 $92.90 $93.15 $93.15 388,584
2018-12-20 $98.63 $100.17 $94.16 $95.32 $95.32 143,413
2018-12-19 $100.85 $105.22 $98.76 $99.34 $99.34 104,836
2018-12-18 $103.77 $105.14 $100.15 $101.02 $101.02 128,880
2018-12-17 $101.67 $105.50 $100.68 $103.04 $103.04 141,690
2018-12-14 $104.43 $105.40 $101.35 $102.14 $102.14 182,526
2018-12-13 $108.45 $108.45 $105.65 $105.78 $105.78 131,230
2018-12-12 $108.05 $111.50 $106.64 $107.50 $107.50 174,863
2018-12-11 $111.07 $111.07 $104.88 $106.16 $106.16 160,608
2018-12-10 $114.50 $114.67 $108.02 $109.55 $109.55 151,706
2018-12-07 $120.48 $120.93 $114.29 $114.71 $114.71 136,053
2018-12-06 $125.31 $125.31 $118.78 $120.60 $120.60 179,389
2018-12-04 $133.85 $133.85 $125.86 $127.85 $127.85 147,692
2018-12-03 $129.60 $134.76 $128.73 $134.31 $134.31 131,966
2018-11-30 $126.65 $129.32 $126.09 $128.66 $128.66 136,589
2018-11-29 $126.05 $128.49 $124.55 $126.77 $126.77 164,332
2018-11-28 $123.02 $126.90 $120.75 $126.80 $126.80 73,863
2018-11-27 $122.77 $124.52 $121.25 $121.80 $121.80 58,375
2018-11-26 $122.28 $123.98 $120.87 $123.58 $123.58 62,374
2018-11-23 $116.56 $122.52 $116.56 $120.49 $120.49 35,852
2018-11-21 $118.37 $119.53 $116.88 $118.05 $118.05 61,028
2018-11-20 $119.08 $121.28 $116.85 $116.87 $116.87 117,752
2018-11-19 $123.77 $123.77 $120.84 $121.44 $121.44 157,151
2018-11-16 $119.80 $124.94 $118.56 $124.56 $124.56 162,152
2018-11-15 $117.05 $122.54 $117.05 $121.10 $121.10 98,441
2018-11-14 $118.25 $119.79 $117.37 $117.97 $117.97 89,468
2018-11-13 $116.33 $119.95 $116.33 $116.97 $116.97 109,530
2018-11-12 $119.12 $119.12 $114.36 $116.34 $116.34 112,539
2018-11-09 $120.75 $120.75 $118.13 $119.90 $119.90 90,854
2018-11-08 $125.52 $126.02 $120.48 $121.22 $121.22 106,960
2018-11-07 $123.68 $126.63 $120.79 $126.46 $126.46 111,775
2018-11-06 $121.78 $124.14 $121.66 $122.63 $122.63 144,350
2018-11-05 $127.26 $127.74 $120.75 $122.57 $122.57 171,594
2018-11-02 $126.11 $129.48 $119.00 $128.03 $128.03 302,595
2018-11-01 $127.51 $132.35 $126.05 $131.50 $131.50 196,001
2018-10-31 $124.35 $127.35 $122.43 $123.06 $123.06 162,847
2018-10-30 $120.22 $124.95 $119.33 $122.67 $122.67 116,095
2018-10-29 $125.25 $126.84 $118.30 $120.19 $120.19 140,205
2018-10-26 $123.30 $127.25 $119.34 $123.30 $123.30 76,424
2018-10-25 $122.05 $127.37 $121.09 $126.16 $126.16 76,956
2018-10-24 $126.49 $127.70 $120.32 $120.39 $120.39 70,816
2018-10-23 $123.54 $128.09 $122.72 $126.38 $126.38 87,458
2018-10-22 $126.50 $127.80 $125.31 $126.59 $126.59 78,587
2018-10-19 $128.38 $129.12 $125.73 $126.15 $126.15 75,128
2018-10-18 $131.80 $133.08 $127.00 $128.09 $128.09 48,721
2018-10-17 $131.79 $133.45 $130.27 $132.81 $132.81 57,152
2018-10-16 $127.99 $132.71 $127.21 $132.22 $132.22 69,979
2018-10-15 $125.31 $128.81 $125.31 $126.75 $126.75 92,601
2018-10-12 $128.08 $129.09 $123.28 $125.83 $125.83 119,939
2018-10-11 $126.00 $129.20 $124.33 $124.96 $124.96 112,904
2018-10-10 $133.33 $133.33 $126.70 $126.87 $126.87 108,426
2018-10-09 $133.67 $136.23 $133.58 $133.92 $133.92 105,836
2018-10-08 $134.49 $136.40 $132.58 $134.29 $134.29 95,087
2018-10-05 $139.04 $140.30 $134.65 $135.19 $135.19 144,470
2018-10-04 $141.42 $141.91 $136.71 $139.17 $139.17 115,389
2018-10-03 $142.43 $144.03 $141.59 $142.08 $142.08 95,148
2018-10-02 $143.11 $145.08 $141.40 $141.94 $141.94 155,222
2018-10-01 $148.59 $149.52 $142.60 $143.00 $143.00 112,389
2018-09-28 $151.58 $152.05 $146.66 $147.32 $147.32 144,447
2018-09-27 $152.72 $154.44 $148.67 $152.99 $152.99 442,060
2018-09-26 $155.00 $155.34 $151.61 $152.07 $152.07 290,414
2018-09-25 $150.12 $155.05 $150.12 $153.67 $153.67 218,015
2018-09-24 $148.40 $150.20 $147.78 $150.02 $150.02 142,360
2018-09-21 $147.55 $150.00 $146.92 $149.14 $149.14 237,983
2018-09-20 $144.37 $147.85 $143.50 $147.11 $147.11 143,605
2018-09-19 $144.45 $145.38 $142.38 $143.47 $143.47 157,249
2018-09-18 $143.28 $145.10 $142.75 $144.50 $144.50 86,614
2018-09-17 $147.65 $148.48 $141.41 $141.93 $141.93 189,966
2018-09-14 $147.10 $149.42 $146.87 $147.46 $147.46 125,020
2018-09-13 $148.26 $149.25 $146.31 $146.96 $146.96 113,397
2018-09-12 $144.50 $149.03 $143.54 $147.53 $147.53 150,412
2018-09-11 $139.38 $147.20 $139.20 $144.34 $144.34 174,401
2018-09-10 $138.38 $141.51 $137.85 $140.22 $140.22 79,905
2018-09-07 $137.55 $139.00 $136.62 $137.87 $137.87 111,288
2018-09-06 $138.53 $140.19 $136.66 $137.88 $137.88 196,556
2018-09-05 $138.31 $139.29 $137.03 $138.16 $138.16 82,515
2018-09-04 $138.35 $139.34 $135.59 $138.93 $138.93 79,760
2018-08-31 $137.65 $138.29 $136.07 $138.07 $138.07 75,578
2018-08-30 $140.16 $140.63 $137.68 $138.48 $138.48 80,153
2018-08-29 $140.95 $140.95 $139.41 $140.63 $140.63 106,476
2018-08-28 $139.06 $141.80 $138.29 $140.44 $140.44 135,093
2018-08-27 $135.66 $138.66 $135.66 $138.29 $138.29 141,562
2018-08-24 $134.28 $135.23 $133.28 $135.19 $135.19 94,745
2018-08-23 $132.70 $134.48 $132.70 $133.93 $133.93 92,137
2018-08-22 $130.94 $132.66 $130.17 $132.39 $132.39 119,492
2018-08-21 $132.67 $133.75 $131.07 $131.49 $131.49 132,600
2018-08-20 $131.11 $132.98 $130.69 $131.98 $131.98 65,209
2018-08-17 $129.16 $132.07 $128.41 $131.41 $131.41 72,720
2018-08-16 $128.44 $130.10 $127.76 $129.59 $129.59 57,859
2018-08-15 $129.45 $129.45 $126.37 $127.16 $127.16 78,353
2018-08-14 $130.05 $131.49 $128.75 $130.35 $130.35 66,248
2018-08-13 $129.81 $131.30 $128.14 $129.15 $129.15 71,374
2018-08-10 $127.88 $130.14 $126.35 $129.68 $129.68 98,373
2018-08-09 $131.09 $131.66 $128.22 $128.65 $128.65 81,085
2018-08-08 $133.07 $133.07 $129.38 $131.38 $131.38 146,809
2018-08-07 $132.33 $137.08 $131.01 $133.31 $133.31 178,905
2018-08-06 $127.14 $133.24 $127.14 $132.02 $132.02 212,292
2018-08-03 $127.05 $127.69 $124.35 $127.54 $127.54 378,949
2018-08-02 $120.97 $127.71 $120.97 $127.16 $127.16 138,202
2018-08-01 $116.26 $123.91 $116.26 $122.38 $122.38 235,142
2018-07-31 $123.36 $124.25 $116.02 $116.57 $116.57 244,555
2018-07-30 $121.88 $124.57 $121.88 $122.81 $122.81 161,588
2018-07-27 $122.80 $123.54 $120.73 $121.88 $121.88 106,582
2018-07-26 $118.69 $123.12 $118.12 $122.92 $122.92 78,451
2018-07-25 $119.41 $119.88 $116.83 $118.77 $118.77 79,247
2018-07-24 $120.65 $122.50 $119.08 $119.41 $119.41 144,047
2018-07-23 $118.52 $120.48 $118.15 $119.62 $119.62 63,618
2018-07-20 $119.95 $120.02 $118.39 $119.08 $119.08 43,109
2018-07-19 $118.51 $120.05 $118.44 $119.85 $119.85 39,655
2018-07-18 $118.30 $119.17 $117.55 $119.09 $119.09 72,429
2018-07-17 $117.25 $119.18 $117.25 $118.16 $118.16 34,125
2018-07-16 $117.89 $118.86 $117.03 $117.85 $117.85 55,005
2018-07-13 $117.96 $119.23 $116.73 $117.38 $117.38 124,221
2018-07-12 $117.29 $118.26 $116.33 $117.61 $117.61 137,520
2018-07-11 $121.22 $123.00 $116.21 $116.33 $116.33 95,037
2018-07-10 $120.81 $122.70 $120.78 $122.49 $122.49 90,805
2018-07-09 $117.26 $121.62 $116.62 $120.90 $120.90 104,126
2018-07-06 $114.74 $116.97 $113.32 $116.69 $116.69 78,494
2018-07-05 $112.00 $114.82 $110.76 $114.72 $114.72 95,023
2018-07-03 $113.87 $113.87 $110.98 $110.99 $110.99 60,151
2018-07-02 $110.10 $113.37 $110.10 $113.35 $113.35 80,462
2018-06-29 $110.92 $112.22 $110.92 $111.46 $111.46 76,551
2018-06-28 $110.39 $110.83 $108.50 $110.11 $110.11 125,983
2018-06-27 $111.39 $112.27 $110.37 $110.52 $110.52 94,249
2018-06-26 $108.31 $111.10 $108.31 $111.05 $111.05 186,889
2018-06-25 $114.88 $114.88 $108.01 $108.63 $108.63 161,548
2018-06-22 $118.19 $118.19 $115.41 $115.61 $115.61 287,497
2018-06-21 $121.04 $121.06 $116.60 $116.86 $116.86 112,960
2018-06-20 $123.00 $123.03 $120.80 $120.97 $120.97 117,919
2018-06-19 $120.82 $122.85 $120.08 $122.64 $122.64 136,746
2018-06-18 $121.30 $122.21 $120.75 $122.00 $122.00 101,956
2018-06-15 $120.44 $122.45 $119.54 $122.41 $122.41 176,080
2018-06-14 $121.91 $122.39 $120.60 $121.58 $121.58 80,008
2018-06-13 $121.01 $122.15 $119.83 $121.41 $121.41 238,100
2018-06-12 $120.26 $121.32 $119.30 $120.65 $120.65 58,750
2018-06-11 $120.31 $121.59 $119.81 $120.33 $120.33 68,733
2018-06-08 $118.84 $120.88 $118.84 $119.95 $119.95 56,399
2018-06-07 $119.64 $120.35 $119.28 $119.58 $119.58 83,302
2018-06-06 $118.91 $119.37 $118.31 $119.21 $119.21 72,006
2018-06-05 $116.88 $119.09 $116.88 $118.92 $118.92 89,821
2018-06-04 $115.77 $117.04 $114.87 $116.97 $116.97 97,559
2018-06-01 $114.87 $115.93 $114.28 $115.17 $115.17 146,912
2018-05-31 $116.89 $117.66 $113.50 $113.96 $113.96 75,354
2018-05-30 $118.91 $119.64 $116.45 $116.80 $116.80 97,507
2018-05-29 $117.21 $118.80 $115.79 $117.51 $117.51 123,214
2018-05-25 $116.10 $118.63 $116.05 $118.35 $118.35 78,941
2018-05-24 $118.00 $118.00 $113.78 $116.26 $116.26 268,253
2018-05-23 $117.60 $118.07 $115.95 $118.00 $118.00 112,196
2018-05-22 $120.50 $120.69 $117.99 $118.48 $118.48 76,971
2018-05-21 $119.73 $121.46 $118.18 $120.39 $120.39 109,886
2018-05-18 $120.11 $120.41 $118.33 $119.08 $119.08 173,298
2018-05-17 $118.92 $120.12 $117.92 $120.02 $120.02 113,079
2018-05-16 $117.14 $119.36 $116.53 $118.92 $118.92 114,308
2018-05-15 $117.75 $118.31 $116.64 $117.19 $117.19 122,154
2018-05-14 $115.20 $120.57 $114.53 $118.74 $118.74 212,073
2018-05-11 $116.00 $116.56 $113.78 $114.99 $114.99 123,904
2018-05-10 $115.27 $116.56 $114.84 $116.36 $116.36 137,179
2018-05-09 $114.78 $114.95 $112.02 $114.85 $114.85 123,705
2018-05-08 $111.92 $114.50 $111.50 $114.36 $114.36 93,070
2018-05-07 $113.45 $114.71 $111.30 $111.90 $111.90 128,727
2018-05-04 $108.49 $113.79 $108.49 $112.94 $112.94 101,430
2018-05-03 $109.52 $110.84 $107.87 $108.86 $108.86 106,595
2018-05-02 $110.60 $111.94 $109.30 $110.50 $110.50 148,411
2018-05-01 $106.01 $111.41 $105.84 $110.81 $110.81 276,446
2018-04-30 $112.76 $112.76 $105.60 $106.70 $106.70 233,850
2018-04-27 $114.88 $114.88 $110.44 $113.18 $113.18 234,516
2018-04-26 $117.83 $118.53 $115.79 $117.12 $117.12 157,162
2018-04-25 $117.23 $118.76 $115.81 $116.86 $116.86 62,896
2018-04-24 $119.64 $120.34 $115.13 $116.94 $116.94 140,739
2018-04-23 $119.61 $120.44 $117.91 $118.79 $118.79 64,625
2018-04-20 $119.69 $120.86 $118.00 $118.56 $118.56 60,862
2018-04-19 $122.37 $122.47 $119.45 $120.30 $120.30 74,547
2018-04-18 $122.64 $124.35 $121.07 $123.16 $123.16 228,262
2018-04-17 $120.95 $123.50 $120.57 $122.81 $122.81 113,637
2018-04-16 $119.75 $121.50 $118.01 $119.74 $119.74 75,895
2018-04-13 $119.50 $119.50 $117.22 $118.93 $118.93 95,606
2018-04-12 $117.10 $119.72 $116.74 $118.61 $118.61 138,351
2018-04-11 $115.39 $117.44 $115.39 $116.45 $116.45 74,834
2018-04-10 $115.28 $118.35 $114.96 $116.12 $116.12 157,996
2018-04-09 $114.35 $116.49 $113.04 $113.32 $113.32 211,018
2018-04-06 $116.52 $118.51 $109.79 $113.07 $113.07 246,017
2018-04-05 $119.68 $119.68 $117.10 $117.76 $117.76 146,324
2018-04-04 $114.13 $119.28 $114.13 $118.51 $118.51 94,753
2018-04-03 $115.68 $118.30 $114.35 $116.42 $116.42 264,026
2018-04-02 $118.41 $119.00 $113.30 $114.51 $114.51 235,149
2018-03-29 $118.38 $122.10 $117.94 $119.54 $119.54 229,998
2018-03-28 $122.97 $122.97 $117.01 $117.69 $117.69 314,640
2018-03-27 $127.06 $127.06 $121.88 $122.70 $122.70 126,957
2018-03-26 $125.22 $127.00 $122.44 $126.67 $126.67 287,345
2018-03-23 $130.25 $130.25 $121.68 $121.89 $121.89 250,258
2018-03-22 $133.84 $134.91 $129.47 $129.81 $129.81 129,585
2018-03-21 $136.46 $138.42 $136.10 $136.18 $136.18 58,313
2018-03-20 $135.76 $138.04 $134.45 $136.50 $136.50 74,816
2018-03-19 $136.94 $136.94 $132.50 $135.23 $135.23 121,980
2018-03-16 $136.76 $138.48 $133.21 $137.54 $137.54 215,755
2018-03-15 $137.56 $138.72 $135.27 $137.09 $137.09 148,115
2018-03-14 $137.95 $138.69 $135.89 $137.30 $137.30 112,366
2018-03-13 $139.84 $140.50 $136.23 $137.09 $137.09 94,961
2018-03-12 $138.44 $141.10 $137.35 $138.63 $138.63 166,913
2018-03-09 $136.39 $138.74 $134.91 $138.35 $138.35 149,289
2018-03-08 $135.63 $135.63 $133.43 $135.51 $135.51 127,736
2018-03-07 $133.36 $135.61 $133.09 $135.45 $135.45 150,628
2018-03-06 $131.21 $134.93 $129.56 $134.53 $134.53 209,751
2018-03-05 $130.97 $132.82 $129.52 $130.59 $130.59 211,404
2018-03-02 $126.29 $133.40 $125.68 $132.14 $132.14 228,583
2018-03-01 $135.60 $137.25 $127.71 $127.95 $127.95 350,206
2018-02-28 $144.55 $145.00 $122.57 $137.32 $137.32 1,070,747
2018-02-27 $160.60 $161.91 $155.01 $155.96 $155.96 184,421
2018-02-26 $160.93 $162.72 $159.00 $161.00 $161.00 118,065
2018-02-23 $160.13 $161.31 $158.50 $160.53 $160.53 104,385
2018-02-22 $159.21 $161.80 $155.11 $159.25 $159.25 59,424
2018-02-21 $157.37 $159.36 $155.61 $158.43 $158.43 69,658
2018-02-20 $155.83 $159.52 $154.72 $156.01 $156.01 145,166
2018-02-16 $157.67 $158.71 $155.42 $157.51 $157.51 120,796
2018-02-15 $158.57 $159.12 $155.36 $158.63 $158.63 118,547
2018-02-14 $152.25 $157.80 $152.25 $157.18 $157.18 70,813
2018-02-13 $150.15 $154.89 $150.15 $154.13 $154.13 92,583
2018-02-12 $146.34 $152.66 $146.05 $151.61 $151.61 243,766
2018-02-09 $147.52 $148.85 $143.05 $146.70 $146.70 169,306
2018-02-08 $153.62 $154.76 $144.83 $145.61 $145.61 172,159
2018-02-07 $151.27 $156.25 $151.27 $153.77 $153.77 133,736
2018-02-06 $151.66 $154.72 $149.42 $151.55 $151.55 275,924
2018-02-05 $159.42 $160.59 $154.24 $154.55 $154.55 166,163
2018-02-02 $162.73 $165.18 $160.79 $161.42 $161.42 164,807
2018-02-01 $163.50 $164.70 $161.12 $164.30 $164.30 223,283
2018-01-31 $169.01 $170.00 $164.69 $164.78 $164.78 79,021
2018-01-30 $164.77 $168.69 $164.00 $167.58 $167.58 65,365
2018-01-29 $171.93 $172.80 $166.62 $166.98 $166.98 99,570
2018-01-26 $170.87 $172.07 $169.00 $171.93 $171.93 45,241
2018-01-25 $171.01 $172.37 $168.66 $169.92 $169.92 64,766
2018-01-24 $170.91 $172.56 $168.13 $169.52 $169.52 99,080
2018-01-23 $166.40 $170.39 $165.45 $170.20 $170.20 152,525
2018-01-22 $178.66 $178.66 $167.73 $167.92 $167.92 204,400
2018-01-19 $174.10 $178.90 $173.01 $178.46 $178.46 89,315
2018-01-18 $175.40 $176.95 $173.59 $174.29 $174.29 92,318
2018-01-17 $174.38 $176.15 $172.20 $175.74 $175.74 76,165
2018-01-16 $172.00 $176.54 $171.74 $173.29 $173.29 129,465
2018-01-12 $167.25 $171.75 $166.50 $171.61 $171.61 163,304
2018-01-11 $165.40 $169.14 $162.34 $168.46 $168.46 86,245
2018-01-10 $167.03 $167.97 $162.90 $164.36 $164.36 106,984
2018-01-09 $168.44 $170.19 $166.79 $167.36 $167.36 237,061
2018-01-08 $166.70 $169.25 $165.05 $168.16 $168.16 121,639
2018-01-05 $164.32 $166.87 $162.40 $166.70 $166.70 72,373
2018-01-04 $168.56 $169.74 $162.62 $164.04 $164.04 208,895
2018-01-03 $173.63 $184.00 $167.40 $168.56 $168.56 962,336
2018-01-02 $162.61 $174.50 $162.61 $171.89 $171.89 340,818
2017-12-29 $159.00 $163.99 $159.00 $161.92 $161.92 247,379
2017-12-28 $157.71 $159.16 $155.80 $157.98 $157.98 79,169
2017-12-27 $158.05 $159.96 $155.60 $157.57 $157.57 91,418
2017-12-26 $158.60 $158.60 $155.02 $157.44 $157.44 135,675
2017-12-22 $161.87 $161.87 $159.48 $159.60 $159.60 59,719
2017-12-21 $163.31 $164.26 $161.88 $162.12 $162.12 60,086
2017-12-20 $163.04 $167.38 $161.78 $162.65 $162.65 124,656
2017-12-19 $163.35 $165.49 $162.16 $163.03 $163.03 101,434
2017-12-18 $162.70 $163.50 $161.50 $163.01 $163.01 144,739
2017-12-15 $157.03 $161.58 $157.03 $160.86 $160.86 198,144
2017-12-14 $158.02 $158.08 $155.68 $156.57 $156.57 100,302
2017-12-13 $156.99 $160.05 $153.91 $158.14 $158.14 108,817
2017-12-12 $155.34 $158.43 $155.34 $157.19 $157.19 229,129
2017-12-11 $154.65 $155.99 $154.47 $155.33 $155.33 146,214
2017-12-08 $155.40 $156.31 $153.54 $155.00 $155.00 105,163
2017-12-07 $151.61 $154.18 $151.25 $154.03 $154.03 133,652
2017-12-06 $151.65 $152.60 $151.02 $151.20 $151.20 180,557
2017-12-05 $153.56 $154.86 $151.81 $152.25 $152.25 128,768
2017-12-04 $160.67 $160.87 $153.42 $153.67 $153.67 181,117
2017-12-01 $160.75 $160.75 $151.93 $158.17 $158.17 217,384
2017-11-30 $160.91 $161.56 $157.11 $161.10 $161.10 201,194
2017-11-29 $163.50 $163.95 $158.19 $159.26 $159.26 189,544
2017-11-28 $162.13 $164.15 $161.76 $163.72 $163.72 108,887
2017-11-27 $165.08 $165.11 $161.27 $161.77 $161.77 147,153
2017-11-24 $164.00 $165.30 $163.15 $165.03 $165.03 69,793
2017-11-22 $167.18 $168.07 $163.00 $163.04 $163.04 122,717
2017-11-21 $160.79 $167.17 $159.91 $167.15 $167.15 184,730
2017-11-20 $158.27 $161.21 $158.27 $159.45 $159.45 188,267
2017-11-17 $157.42 $159.57 $156.65 $158.40 $158.40 119,633
2017-11-16 $154.07 $160.07 $152.81 $158.30 $158.30 191,163
2017-11-15 $151.68 $154.34 $150.21 $153.11 $153.11 162,140
2017-11-14 $152.55 $154.98 $152.23 $153.20 $153.20 119,990
2017-11-13 $151.95 $155.01 $151.95 $154.01 $154.01 151,332
2017-11-10 $149.41 $153.68 $148.82 $153.00 $153.00 143,153
2017-11-09 $151.69 $151.69 $149.34 $150.22 $150.22 135,045
2017-11-08 $146.00 $152.56 $145.67 $152.50 $152.50 232,497
2017-11-07 $148.83 $149.15 $144.71 $146.38 $146.38 113,791
2017-11-06 $152.49 $152.49 $148.13 $149.08 $149.08 183,664
2017-11-03 $152.35 $153.44 $147.60 $152.64 $152.64 261,565
2017-11-02 $150.95 $153.26 $144.61 $145.19 $145.19 306,694
2017-11-01 $153.00 $154.00 $150.28 $151.88 $151.88 515,061
2017-10-31 $148.48 $152.43 $147.61 $152.08 $152.08 297,708
2017-10-30 $145.29 $148.16 $144.30 $148.08 $148.08 330,485
2017-10-27 $143.89 $146.06 $141.85 $145.27 $145.27 123,203
2017-10-26 $139.30 $142.80 $139.00 $142.50 $142.50 141,618
2017-10-25 $140.32 $140.32 $137.34 $138.53 $138.53 109,903
2017-10-24 $139.55 $141.99 $138.67 $140.43 $140.43 100,259
2017-10-23 $139.80 $139.80 $138.32 $139.04 $139.04 79,945
2017-10-20 $139.50 $140.00 $138.67 $139.08 $139.08 59,887
2017-10-19 $137.58 $138.78 $136.44 $138.39 $138.39 77,671
2017-10-18 $139.05 $139.98 $137.78 $138.91 $138.91 66,723
2017-10-17 $139.00 $139.30 $137.62 $138.46 $138.46 129,548
2017-10-16 $137.60 $139.74 $137.05 $139.53 $139.53 86,117
2017-10-13 $136.30 $137.69 $135.86 $136.70 $136.70 253,292
2017-10-12 $132.67 $137.35 $132.25 $135.82 $135.82 143,075
2017-10-11 $137.00 $137.00 $132.59 $132.99 $132.99 183,908
2017-10-10 $137.00 $137.60 $135.36 $136.92 $136.92 88,201
2017-10-09 $137.10 $137.70 $136.01 $136.77 $136.77 90,670
2017-10-06 $137.50 $138.32 $136.78 $136.96 $136.96 68,462
2017-10-05 $136.92 $138.00 $136.18 $137.88 $137.88 84,202
2017-10-04 $137.00 $137.36 $134.90 $136.50 $136.50 103,882
2017-10-03 $135.00 $136.97 $133.75 $136.92 $136.92 89,371
2017-10-02 $134.00 $134.67 $131.56 $134.62 $134.62 152,989
2017-09-29 $131.24 $133.85 $130.63 $133.28 $133.28 118,663
2017-09-28 $131.09 $132.10 $128.00 $131.52 $131.52 71,985
2017-09-27 $126.75 $132.21 $125.95 $131.79 $131.79 151,077
2017-09-26 $126.38 $127.60 $126.27 $126.34 $126.34 65,746
2017-09-25 $126.92 $127.70 $125.08 $125.91 $125.91 107,743
2017-09-22 $127.01 $128.53 $126.42 $127.02 $127.02 88,180
2017-09-21 $128.06 $129.30 $126.89 $127.07 $127.07 91,138
2017-09-20 $128.00 $129.61 $127.50 $128.23 $128.23 83,476
2017-09-19 $128.00 $128.00 $127.03 $127.90 $127.90 72,334
2017-09-18 $127.43 $128.00 $126.40 $127.50 $127.50 159,964
2017-09-15 $124.33 $126.50 $123.62 $126.17 $126.17 154,527
2017-09-14 $123.49 $124.70 $123.21 $124.12 $124.12 53,075
2017-09-13 $124.12 $124.50 $123.02 $123.67 $123.67 50,196
2017-09-12 $122.44 $124.11 $122.21 $124.00 $124.00 67,271
2017-09-11 $121.18 $122.31 $119.09 $122.23 $122.23 84,218
2017-09-08 $118.85 $120.43 $117.41 $119.71 $119.71 63,375
2017-09-07 $118.52 $119.54 $117.51 $119.16 $119.16 67,303
2017-09-06 $119.46 $119.56 $117.81 $118.34 $118.34 72,235
2017-09-05 $119.08 $119.81 $117.52 $118.88 $118.88 54,137
2017-09-01 $118.51 $119.71 $116.78 $119.57 $119.57 118,063
2017-08-31 $118.55 $119.78 $117.12 $118.55 $118.55 108,245
2017-08-30 $115.90 $118.24 $114.76 $117.99 $117.99 101,170
2017-08-29 $116.52 $117.87 $114.42 $115.72 $115.72 73,104
2017-08-28 $116.73 $117.95 $115.10 $117.52 $117.52 113,778
2017-08-25 $114.50 $117.07 $113.95 $116.28 $116.28 91,253
2017-08-24 $115.50 $115.50 $113.50 $114.32 $114.32 92,885
2017-08-23 $114.90 $115.60 $113.81 $115.31 $115.31 48,955
2017-08-22 $112.82 $116.81 $112.22 $115.98 $115.98 179,319
2017-08-21 $115.87 $116.06 $112.15 $112.64 $112.64 150,989
2017-08-18 $113.96 $116.18 $112.30 $115.18 $115.18 124,024
2017-08-17 $114.71 $117.67 $114.60 $114.94 $114.94 146,470
2017-08-16 $116.50 $117.18 $115.50 $116.26 $116.26 268,425
2017-08-15 $118.55 $119.51 $115.92 $116.10 $116.10 93,451
2017-08-14 $119.43 $120.43 $118.06 $118.43 $118.43 78,826
2017-08-11 $117.12 $119.09 $116.91 $118.48 $118.48 100,372
2017-08-10 $117.70 $118.99 $116.37 $118.03 $118.03 115,219
2017-08-09 $117.58 $119.50 $116.83 $118.65 $118.65 97,912
2017-08-08 $118.09 $120.34 $117.86 $118.54 $118.54 112,662
2017-08-07 $119.26 $119.53 $117.76 $118.55 $118.55 108,714
2017-08-04 $115.69 $119.87 $114.11 $118.95 $118.95 181,770
2017-08-03 $116.61 $117.72 $114.22 $115.02 $115.02 146,365
2017-08-02 $121.50 $122.70 $115.78 $116.73 $116.73 157,039
2017-08-01 $121.00 $123.38 $116.05 $121.41 $121.41 492,021
2017-07-31 $116.00 $118.10 $114.05 $117.97 $117.97 233,673
2017-07-28 $114.40 $116.18 $114.36 $115.55 $115.55 119,981
2017-07-27 $118.44 $119.09 $112.29 $115.21 $115.21 86,356
2017-07-26 $118.05 $119.17 $117.05 $118.19 $118.19 96,508
2017-07-25 $115.00 $118.08 $114.54 $118.03 $118.03 97,588
2017-07-24 $116.75 $117.75 $114.63 $114.95 $114.95 127,502
2017-07-21 $119.21 $119.46 $116.59 $116.86 $116.86 141,182
2017-07-20 $117.51 $118.33 $116.08 $118.27 $118.27 86,493
2017-07-19 $111.88 $118.24 $111.88 $117.88 $117.88 173,122
2017-07-18 $110.65 $111.36 $110.13 $111.22 $111.22 165,199
2017-07-17 $111.50 $111.97 $110.28 $111.00 $111.00 99,963
2017-07-14 $110.80 $111.98 $110.80 $111.50 $111.50 99,952
2017-07-13 $111.44 $111.70 $109.60 $111.18 $111.18 104,074
2017-07-12 $111.55 $112.91 $110.37 $111.74 $111.74 85,992
2017-07-11 $111.66 $112.38 $109.93 $110.85 $110.85 121,385
2017-07-10 $113.28 $113.93 $110.43 $110.62 $110.62 121,653
2017-07-07 $110.65 $114.45 $108.94 $112.96 $112.96 131,472
2017-07-06 $109.10 $110.81 $107.24 $110.52 $110.52 131,178
2017-07-05 $108.84 $110.50 $108.18 $110.40 $110.40 84,337
2017-07-03 $107.93 $110.11 $107.55 $108.65 $108.65 44,048
2017-06-30 $108.60 $109.31 $107.58 $108.62 $108.62 78,924
2017-06-29 $110.45 $110.45 $105.68 $108.35 $108.35 120,852
2017-06-28 $106.57 $110.64 $105.62 $110.45 $110.45 94,486
2017-06-27 $108.41 $108.43 $105.39 $105.65 $105.65 60,840
2017-06-26 $110.93 $111.84 $107.30 $108.12 $108.12 151,994
2017-06-23 $106.77 $110.37 $106.77 $109.91 $109.91 278,692
2017-06-22 $108.05 $108.30 $105.63 $106.75 $106.75 97,867
2017-06-21 $107.15 $108.67 $106.92 $107.59 $107.59 78,531
2017-06-20 $107.25 $107.51 $105.36 $106.91 $106.91 79,949
2017-06-19 $106.60 $107.93 $105.00 $107.67 $107.67 60,299
2017-06-16 $105.58 $107.11 $105.43 $106.18 $106.18 135,600
2017-06-15 $106.77 $107.67 $106.08 $106.87 $106.87 65,519
2017-06-14 $109.55 $111.08 $106.06 $107.92 $107.92 94,503
2017-06-13 $110.84 $111.62 $107.76 $109.55 $109.55 74,854
2017-06-12 $109.64 $109.93 $107.48 $109.89 $109.89 95,782
2017-06-09 $111.19 $113.26 $108.33 $109.60 $109.60 112,532
2017-06-08 $109.00 $111.52 $107.93 $111.16 $111.16 84,002
2017-06-07 $109.29 $110.81 $107.95 $108.78 $108.78 113,693
2017-06-06 $109.59 $110.93 $108.61 $109.46 $109.46 69,858
2017-06-05 $111.52 $111.96 $109.43 $110.16 $110.16 122,017
2017-06-02 $109.23 $112.77 $108.98 $111.59 $111.59 149,973
2017-06-01 $106.02 $109.45 $106.01 $108.94 $108.94 136,148
2017-05-31 $107.60 $107.60 $105.33 $106.21 $106.21 100,084
2017-05-30 $108.69 $109.40 $107.51 $107.60 $107.60 63,198
2017-05-26 $108.42 $108.80 $107.41 $108.70 $108.70 67,575
2017-05-25 $106.40 $110.47 $106.40 $108.46 $108.46 139,747
2017-05-24 $106.48 $108.59 $104.25 $106.55 $106.55 92,600
2017-05-23 $106.96 $107.33 $105.45 $106.78 $106.78 65,613
2017-05-22 $107.30 $107.30 $104.53 $106.93 $106.93 73,657
2017-05-19 $107.32 $108.22 $105.60 $107.03 $107.03 81,603
2017-05-18 $106.49 $108.02 $106.38 $106.41 $106.41 80,612
2017-05-17 $108.50 $109.40 $106.65 $106.67 $106.67 120,229
2017-05-16 $107.60 $108.70 $107.16 $108.59 $108.59 66,579
2017-05-15 $106.73 $108.27 $106.68 $107.62 $107.62 88,535
2017-05-12 $107.45 $107.45 $105.16 $106.78 $106.78 94,088
2017-05-11 $108.13 $108.78 $107.50 $108.07 $108.07 86,738
2017-05-10 $106.93 $108.53 $106.93 $108.30 $108.30 85,812
2017-05-09 $106.53 $107.39 $105.27 $107.32 $107.32 182,267
2017-05-08 $107.20 $107.20 $105.52 $106.10 $106.10 68,263
2017-05-05 $108.86 $109.20 $105.86 $106.94 $106.94 124,473
2017-05-04 $107.00 $109.20 $106.14 $108.75 $108.75 264,776
2017-05-03 $105.09 $106.90 $102.17 $106.83 $106.83 266,761
2017-05-02 $106.15 $106.22 $104.16 $105.42 $105.42 190,468
2017-05-01 $103.77 $106.18 $102.02 $105.73 $105.73 220,421
2017-04-28 $103.61 $106.20 $102.84 $102.94 $102.94 252,868
2017-04-27 $95.00 $103.32 $94.40 $102.58 $102.58 5,209
2017-04-26 $89.47 $92.79 $89.40 $92.47 $92.47 327,142
2017-04-25 $87.90 $89.59 $87.68 $89.24 $89.24 126,227
2017-04-24 $86.00 $87.63 $85.15 $87.13 $87.13 130,496
2017-04-21 $85.54 $86.80 $85.30 $85.46 $85.46 165,300
2017-04-20 $84.01 $85.72 $83.86 $85.22 $85.22 247,444
2017-04-19 $81.99 $83.71 $81.96 $83.35 $83.35 210,594
2017-04-18 $81.94 $82.26 $81.40 $81.99 $81.99 113,500
2017-04-17 $81.54 $82.32 $81.12 $82.23 $82.23 91,041
2017-04-13 $82.65 $83.21 $81.45 $81.64 $81.64 55,287
2017-04-12 $84.66 $84.83 $82.47 $82.89 $82.89 107,193
2017-04-11 $81.23 $84.36 $80.63 $84.36 $84.36 296,931
2017-04-10 $81.87 $83.22 $80.89 $81.39 $81.39 58,648
2017-04-07 $81.60 $82.88 $81.60 $82.26 $82.26 108,558
2017-04-06 $81.65 $82.44 $80.35 $82.24 $82.24 77,092
2017-04-05 $83.32 $83.69 $81.15 $81.60 $81.60 86,654
2017-04-04 $83.13 $84.68 $82.07 $82.95 $82.95 74,549
2017-04-03 $85.93 $86.01 $82.08 $83.09 $83.09 98,347
2017-03-31 $86.46 $86.46 $85.14 $85.87 $85.87 102,137
2017-03-30 $85.78 $86.07 $85.05 $85.94 $85.94 126,476
2017-03-29 $87.00 $87.00 $84.82 $85.53 $85.53 147,806
2017-03-28 $84.03 $87.51 $83.40 $87.26 $87.26 129,811
2017-03-27 $82.22 $84.44 $81.72 $84.15 $84.15 58,434
2017-03-24 $83.42 $84.65 $82.98 $83.48 $83.48 71,323
2017-03-23 $82.84 $83.86 $82.28 $83.13 $83.13 43,959
2017-03-22 $81.57 $83.13 $81.47 $82.92 $82.92 73,875
2017-03-21 $84.96 $85.33 $82.17 $82.26 $82.26 71,984
2017-03-20 $85.22 $85.30 $84.06 $84.66 $84.66 95,758
2017-03-17 $83.50 $85.37 $82.48 $85.27 $85.27 213,429
2017-03-16 $82.91 $83.57 $81.97 $83.54 $83.54 83,374
2017-03-15 $81.56 $83.08 $81.06 $82.92 $82.92 69,016
2017-03-14 $81.37 $81.87 $81.11 $81.29 $81.29 41,207
2017-03-13 $82.94 $83.24 $81.68 $82.05 $82.05 52,254
2017-03-10 $83.47 $83.47 $81.85 $82.27 $82.27 83,150
2017-03-09 $83.20 $83.75 $82.40 $82.86 $82.86 93,725
2017-03-08 $83.10 $83.81 $82.42 $82.82 $82.82 79,107
2017-03-07 $83.04 $83.66 $82.55 $82.96 $82.96 142,116
2017-03-06 $82.75 $83.53 $82.71 $83.13 $83.13 133,505
2017-03-03 $83.74 $85.01 $82.87 $83.21 $83.21 123,767
2017-03-02 $85.47 $85.47 $83.96 $84.15 $84.15 91,693
2017-03-01 $83.80 $85.91 $83.36 $85.76 $85.76 162,139
2017-02-28 $83.45 $83.94 $82.15 $82.51 $82.51 119,195
2017-02-27 $84.44 $84.69 $82.82 $83.85 $83.85 94,084
2017-02-24 $84.84 $85.59 $83.95 $84.30 $84.30 143,677
2017-02-23 $89.20 $89.85 $85.33 $85.46 $85.46 238,465
2017-02-22 $85.53 $90.45 $85.34 $89.89 $89.89 343,415
2017-02-21 $83.00 $87.99 $81.11 $86.55 $86.55 378,242
2017-02-17 $80.15 $80.15 $78.52 $78.80 $78.80 181,551
2017-02-16 $81.10 $81.70 $79.62 $80.14 $80.14 119,437
2017-02-15 $80.14 $81.90 $80.00 $81.10 $81.10 138,409
2017-02-14 $80.07 $80.86 $79.80 $80.25 $80.25 131,439
2017-02-13 $80.94 $81.54 $80.00 $80.50 $80.50 78,381
2017-02-10 $80.54 $80.70 $79.63 $80.05 $80.05 80,911
2017-02-09 $80.01 $80.96 $79.79 $79.91 $79.91 74,046
2017-02-08 $79.82 $80.83 $78.79 $79.90 $79.90 91,112
2017-02-07 $80.65 $81.11 $79.76 $79.98 $79.98 59,749
2017-02-06 $81.67 $82.14 $80.07 $80.31 $80.31 73,642
2017-02-03 $81.49 $82.32 $80.94 $82.24 $82.24 84,780
2017-02-02 $80.62 $81.17 $79.37 $80.69 $80.69 96,146
2017-02-01 $80.43 $81.75 $79.58 $80.62 $80.62 102,816
2017-01-31 $78.39 $80.18 $77.86 $79.95 $79.95 88,571
2017-01-30 $79.39 $79.99 $77.93 $78.71 $78.71 63,288
2017-01-27 $80.61 $80.97 $79.36 $80.47 $80.47 48,187
2017-01-26 $79.93 $80.94 $79.48 $80.60 $80.60 71,824
2017-01-25 $80.00 $81.57 $79.23 $80.23 $80.23 83,822
2017-01-24 $78.75 $79.86 $78.70 $79.55 $79.55 68,856
2017-01-23 $78.09 $78.64 $77.72 $78.31 $78.31 64,494
2017-01-20 $78.93 $78.93 $77.97 $78.27 $78.27 49,837
2017-01-19 $79.56 $80.13 $78.30 $78.65 $78.65 59,184
2017-01-18 $78.80 $80.44 $78.76 $79.23 $79.23 101,377
2017-01-17 $81.25 $81.50 $78.00 $78.41 $78.41 103,308
2017-01-13 $80.88 $82.00 $80.88 $81.71 $81.71 74,229
2017-01-12 $80.00 $80.90 $78.72 $80.85 $80.85 92,587
2017-01-11 $80.65 $80.70 $78.90 $80.43 $80.43 110,162
2017-01-10 $78.55 $81.14 $76.85 $80.66 $80.66 167,726
2017-01-09 $78.20 $78.74 $76.20 $77.79 $77.79 129,093
2017-01-06 $78.21 $78.56 $77.40 $77.54 $77.54 61,667
2017-01-05 $78.81 $79.06 $76.96 $77.60 $77.60 81,541
2017-01-04 $77.72 $78.95 $77.19 $78.30 $78.30 93,452
2017-01-03 $78.04 $78.36 $75.93 $76.99 $76.99 127,114
2016-12-30 $77.14 $77.46 $75.77 $76.81 $76.81 93,117
2016-12-29 $75.87 $77.56 $75.48 $77.12 $77.12 76,220
2016-12-28 $77.44 $77.60 $75.51 $75.64 $75.64 46,422
2016-12-27 $76.50 $77.63 $75.35 $77.23 $77.23 48,204
2016-12-23 $75.66 $76.86 $74.24 $76.49 $76.49 57,033
2016-12-22 $76.58 $76.58 $75.20 $75.39 $75.39 46,802
2016-12-21 $76.94 $77.06 $76.12 $76.50 $76.50 62,717
2016-12-20 $77.27 $77.93 $76.50 $77.25 $77.25 153,690
2016-12-19 $77.44 $77.98 $75.89 $76.37 $76.37 102,019
2016-12-16 $77.31 $78.35 $76.22 $76.79 $76.79 470,042
2016-12-15 $75.66 $77.81 $75.60 $77.46 $77.46 139,063
2016-12-14 $76.01 $77.13 $75.32 $75.59 $75.59 90,608
2016-12-13 $76.60 $77.30 $75.14 $76.04 $76.04 86,519
2016-12-12 $76.18 $76.71 $75.22 $76.28 $76.28 59,381
2016-12-09 $77.00 $77.00 $75.76 $76.74 $76.74 73,484
2016-12-08 $75.23 $76.89 $74.72 $76.86 $76.86 89,504
2016-12-07 $74.43 $74.84 $73.53 $74.83 $74.83 90,203
2016-12-06 $74.09 $74.68 $73.64 $74.59 $74.59 125,369
2016-12-05 $73.63 $74.09 $73.25 $74.04 $74.04 109,012
2016-12-02 $73.25 $74.76 $72.13 $72.72 $72.72 88,912
2016-12-01 $74.79 $75.40 $72.35 $73.02 $73.02 97,448
2016-11-30 $76.12 $76.78 $73.92 $74.32 $74.32 128,577
2016-11-29 $74.94 $77.14 $74.19 $75.63 $75.63 410,415
2016-11-28 $74.61 $74.96 $72.95 $74.78 $74.78 188,701
2016-11-25 $73.20 $73.89 $73.06 $73.54 $73.54 44,223
2016-11-23 $72.03 $73.43 $71.91 $73.20 $73.20 138,121
2016-11-22 $71.38 $72.68 $71.34 $72.53 $72.53 102,276
2016-11-21 $71.21 $72.31 $70.73 $71.66 $71.66 100,775
2016-11-18 $71.45 $71.57 $69.89 $70.83 $70.83 333,410
2016-11-17 $69.66 $72.61 $69.37 $71.12 $71.12 286,206
2016-11-16 $71.03 $71.87 $67.60 $69.55 $69.55 323,846
2016-11-15 $75.75 $75.86 $73.19 $73.66 $73.66 166,633
2016-11-14 $72.89 $76.55 $72.86 $76.05 $76.05 241,728
2016-11-11 $71.58 $72.89 $71.48 $72.80 $72.80 243,035
2016-11-10 $70.62 $72.62 $69.73 $71.50 $71.50 219,013
2016-11-09 $68.47 $72.17 $67.88 $71.84 $71.84 151,525
2016-11-08 $69.05 $69.72 $67.01 $69.18 $69.18 164,751
2016-11-07 $68.77 $69.95 $67.44 $69.25 $69.25 266,809
2016-11-04 $64.99 $69.21 $64.19 $67.57 $67.57 311,342
2016-11-03 $59.12 $65.32 $59.00 $64.02 $64.02 624,613
2016-11-02 $54.96 $56.24 $54.35 $56.17 $56.17 253,814
2016-11-01 $54.63 $55.37 $53.82 $54.94 $54.94 119,229
2016-10-31 $53.97 $54.50 $52.70 $54.43 $54.43 107,760
2016-10-28 $52.13 $55.64 $52.13 $53.48 $53.48 171,721
2016-10-27 $54.98 $54.98 $51.98 $52.15 $52.15 214,917
2016-10-26 $54.36 $55.17 $54.35 $54.65 $54.65 168,189
2016-10-25 $55.41 $56.33 $54.59 $54.59 $54.59 149,316
2016-10-24 $56.08 $57.11 $55.35 $55.76 $55.76 134,569
2016-10-21 $55.67 $55.91 $55.28 $55.71 $55.71 87,386
2016-10-20 $56.42 $56.95 $56.18 $56.23 $56.23 89,559
2016-10-19 $57.46 $57.46 $56.35 $56.74 $56.74 75,893
2016-10-18 $57.13 $57.81 $56.51 $57.20 $57.20 54,671
2016-10-17 $55.72 $56.64 $55.45 $56.44 $56.44 148,875
2016-10-14 $56.53 $57.39 $55.64 $55.72 $55.72 148,749
2016-10-13 $56.95 $57.35 $56.00 $56.23 $56.23 172,855
2016-10-12 $59.41 $59.41 $57.32 $57.54 $57.54 186,869
2016-10-11 $60.39 $60.80 $59.20 $59.51 $59.51 65,987
2016-10-10 $60.01 $60.66 $59.62 $60.56 $60.56 72,312
2016-10-07 $61.06 $61.40 $59.16 $59.65 $59.65 68,921
2016-10-06 $59.65 $61.38 $59.13 $61.15 $61.15 111,905
2016-10-05 $59.96 $60.29 $59.52 $59.74 $59.74 66,323
2016-10-04 $61.34 $61.75 $59.38 $59.51 $59.51 130,663
2016-10-03 $60.85 $62.06 $60.67 $61.33 $61.33 67,519
2016-09-30 $60.42 $61.51 $59.86 $61.08 $61.08 97,127
2016-09-29 $60.54 $60.54 $59.73 $59.99 $59.99 69,466
2016-09-28 $61.00 $61.13 $60.26 $60.82 $60.82 107,985
2016-09-27 $60.24 $60.78 $59.22 $60.68 $60.68 108,565
2016-09-26 $60.21 $60.98 $60.21 $60.38 $60.38 89,257
2016-09-23 $60.76 $61.05 $59.90 $60.76 $60.76 97,033
2016-09-22 $60.16 $61.12 $60.08 $61.12 $61.12 94,538
2016-09-21 $59.21 $60.16 $58.95 $60.12 $60.12 66,079
2016-09-20 $58.94 $59.54 $58.02 $58.80 $58.80 51,114
2016-09-19 $58.28 $59.02 $57.92 $58.40 $58.40 50,440
2016-09-16 $58.14 $58.20 $57.64 $57.99 $57.99 110,094
2016-09-15 $56.59 $58.77 $56.59 $58.07 $58.07 137,823
2016-09-14 $55.74 $56.67 $55.51 $56.31 $56.31 128,402
2016-09-13 $56.61 $56.86 $55.24 $55.78 $55.78 82,958
2016-09-12 $55.35 $56.73 $55.05 $56.23 $56.23 170,143
2016-09-09 $55.85 $56.14 $55.46 $55.64 $55.64 164,295
2016-09-08 $56.63 $57.16 $56.02 $56.41 $56.41 131,245
2016-09-07 $55.64 $57.18 $55.54 $56.78 $56.78 119,268
2016-09-06 $56.32 $56.51 $55.52 $56.04 $56.04 129,794
2016-09-02 $56.22 $56.97 $55.54 $56.27 $56.27 175,632
2016-09-01 $55.76 $56.44 $55.42 $56.09 $56.09 123,725
2016-08-31 $56.22 $56.35 $55.64 $55.91 $55.91 110,342
2016-08-30 $56.12 $57.00 $56.12 $56.42 $56.42 66,407
2016-08-29 $56.30 $57.09 $56.00 $56.28 $56.28 54,574
2016-08-26 $56.39 $57.21 $55.98 $56.22 $56.22 106,521
2016-08-25 $56.11 $57.07 $56.11 $56.68 $56.68 94,820
2016-08-24 $57.06 $57.07 $56.11 $56.43 $56.43 84,849
2016-08-23 $56.78 $57.67 $56.78 $56.98 $56.98 104,186
2016-08-22 $56.43 $57.26 $55.96 $56.65 $56.65 135,148
2016-08-19 $55.65 $56.95 $55.50 $56.70 $56.70 117,955
2016-08-18 $55.51 $56.06 $55.47 $55.77 $55.77 129,217
2016-08-17 $54.89 $55.91 $54.38 $55.64 $55.64 174,805
2016-08-16 $55.75 $56.25 $55.01 $55.03 $55.03 150,239
2016-08-15 $55.82 $56.57 $55.82 $56.06 $56.06 101,246
2016-08-12 $54.91 $55.85 $54.84 $55.77 $55.77 159,011
2016-08-11 $54.55 $55.49 $54.20 $55.04 $55.04 214,909
2016-08-10 $57.92 $57.95 $54.14 $54.39 $54.39 380,188
2016-08-09 $60.15 $60.15 $56.50 $57.91 $57.91 835,244
2016-08-08 $67.96 $67.96 $66.68 $67.28 $67.28 183,023
2016-08-05 $67.29 $68.17 $67.29 $67.86 $67.86 90,495
2016-08-04 $67.80 $67.80 $66.35 $66.98 $66.98 91,119
2016-08-03 $65.26 $67.07 $64.92 $66.48 $66.48 77,889
2016-08-02 $67.80 $68.08 $66.25 $66.55 $66.55 82,625
2016-08-01 $68.59 $68.87 $67.48 $67.97 $67.97 125,549
2016-07-29 $67.65 $68.64 $66.93 $68.44 $68.44 160,388
2016-07-28 $68.50 $68.96 $67.44 $67.51 $67.51 75,957
2016-07-27 $68.48 $69.26 $68.17 $68.50 $68.50 92,913
2016-07-26 $66.81 $68.20 $66.81 $68.03 $68.03 89,431
2016-07-25 $67.40 $67.74 $66.43 $66.76 $66.76 89,286
2016-07-22 $67.07 $68.08 $66.94 $67.34 $67.34 88,759
2016-07-21 $66.96 $67.45 $66.65 $67.28 $67.28 158,246
2016-07-20 $67.07 $67.66 $66.63 $67.28 $67.28 146,978
2016-07-19 $67.94 $67.95 $66.57 $66.72 $66.72 89,382
2016-07-18 $66.62 $68.78 $66.37 $68.00 $68.00 356,817
2016-07-15 $65.81 $66.60 $64.50 $66.38 $66.38 186,985
2016-07-14 $65.01 $65.92 $64.30 $65.36 $65.36 118,506
2016-07-13 $65.18 $65.94 $64.42 $64.50 $64.50 75,195
2016-07-12 $64.43 $65.65 $64.43 $64.67 $64.67 83,060
2016-07-11 $62.40 $64.10 $61.95 $64.05 $64.05 125,073
2016-07-08 $60.88 $62.32 $60.88 $62.14 $62.14 78,811
2016-07-07 $60.20 $61.40 $59.82 $60.20 $60.20 65,380
2016-07-06 $59.53 $60.45 $59.07 $59.81 $59.81 101,018
2016-07-05 $60.66 $61.23 $59.15 $59.73 $59.73 104,166
2016-07-01 $60.70 $61.47 $60.44 $61.33 $61.33 74,489
2016-06-30 $60.21 $61.19 $59.56 $61.10 $61.10 206,501
2016-06-29 $59.50 $60.05 $59.02 $59.72 $59.72 197,055
2016-06-28 $57.94 $59.50 $57.91 $58.59 $58.59 165,763
2016-06-27 $59.78 $59.78 $56.67 $56.99 $56.99 184,460
2016-06-24 $61.43 $61.53 $60.01 $60.52 $60.52 198,297
2016-06-23 $62.45 $64.02 $61.76 $63.94 $63.94 147,547
2016-06-22 $62.48 $62.87 $61.61 $61.93 $61.93 79,255
2016-06-21 $63.12 $63.66 $61.89 $62.48 $62.48 79,105
2016-06-20 $63.12 $64.70 $62.76 $63.35 $63.35 122,095
2016-06-17 $63.29 $63.29 $61.88 $62.01 $62.01 176,867
2016-06-16 $62.63 $63.22 $61.96 $63.15 $63.15 138,585
2016-06-15 $63.92 $63.97 $62.98 $63.13 $63.13 53,073
2016-06-14 $62.45 $63.39 $62.22 $63.36 $63.36 66,726
2016-06-13 $64.26 $64.50 $62.79 $62.96 $62.96 52,048
2016-06-10 $64.53 $65.41 $64.15 $64.36 $64.36 81,999
2016-06-09 $65.54 $65.79 $65.12 $65.41 $65.41 148,398
2016-06-08 $65.84 $65.88 $65.29 $65.81 $65.81 131,138
2016-06-07 $66.12 $66.63 $65.51 $65.83 $65.83 140,339
2016-06-06 $65.91 $66.55 $65.89 $66.10 $66.10 113,567
2016-06-03 $66.60 $66.60 $65.68 $66.03 $66.03 96,803
2016-06-02 $67.47 $67.74 $66.10 $66.85 $66.85 74,704
2016-06-01 $66.43 $67.91 $65.59 $67.39 $67.39 200,393
2016-05-31 $65.77 $66.75 $65.39 $66.47 $66.47 162,831
2016-05-27 $65.81 $66.11 $64.89 $65.81 $65.81 79,282
2016-05-26 $65.32 $66.00 $64.47 $65.81 $65.81 207,862
2016-05-25 $65.50 $65.50 $64.18 $65.31 $65.31 166,942
2016-05-24 $62.80 $65.98 $62.79 $65.56 $65.56 183,644
2016-05-23 $62.41 $63.07 $61.84 $62.61 $62.61 132,093
2016-05-20 $60.16 $62.49 $60.16 $62.45 $62.45 93,000
2016-05-19 $60.48 $61.21 $59.46 $59.90 $59.90 64,325
2016-05-18 $60.09 $61.55 $60.03 $60.76 $60.76 74,068
2016-05-17 $62.28 $62.85 $60.09 $60.25 $60.25 156,744
2016-05-16 $61.25 $62.84 $61.25 $62.55 $62.55 58,125
2016-05-13 $61.67 $62.19 $61.01 $61.35 $61.35 76,967
2016-05-12 $63.15 $63.55 $61.89 $61.99 $61.99 115,437
2016-05-11 $63.64 $63.64 $62.54 $62.89 $62.89 70,206
2016-05-10 $63.36 $63.95 $62.95 $63.79 $63.79 56,234
2016-05-09 $62.98 $63.60 $62.57 $63.12 $63.12 95,643
2016-05-06 $62.45 $63.21 $62.08 $63.21 $63.21 89,603
2016-05-05 $61.23 $62.95 $61.20 $62.49 $62.49 243,705
2016-05-04 $64.22 $64.80 $61.39 $61.79 $61.79 226,251
2016-05-03 $62.77 $66.65 $62.29 $63.81 $63.81 509,912
2016-05-02 $57.37 $58.66 $57.01 $58.66 $58.66 128,983
2016-04-29 $57.49 $58.63 $56.97 $57.36 $57.36 118,667
2016-04-28 $58.53 $58.78 $57.63 $57.81 $57.81 91,615
2016-04-27 $58.78 $59.88 $58.15 $58.64 $58.64 62,613
2016-04-26 $57.47 $59.53 $57.00 $58.57 $58.57 104,896
2016-04-25 $58.87 $58.87 $57.26 $57.47 $57.47 79,604
2016-04-22 $58.11 $59.72 $58.11 $58.90 $58.90 99,117
2016-04-21 $58.36 $59.20 $57.77 $58.21 $58.21 67,870
2016-04-20 $59.42 $59.64 $58.20 $58.47 $58.47 84,736
2016-04-19 $59.20 $59.81 $59.13 $59.49 $59.49 94,170
2016-04-18 $58.74 $59.38 $58.74 $59.19 $59.19 124,529
2016-04-15 $59.35 $59.91 $58.43 $59.01 $59.01 43,888
2016-04-14 $60.25 $60.25 $59.29 $59.57 $59.57 95,601
2016-04-13 $58.20 $60.65 $58.19 $60.37 $60.37 107,946
2016-04-12 $57.81 $58.79 $57.58 $57.74 $57.74 120,076
2016-04-11 $57.62 $59.25 $57.62 $57.89 $57.89 73,657
2016-04-08 $57.77 $58.46 $57.24 $57.52 $57.52 55,674
2016-04-07 $58.25 $58.25 $56.74 $57.25 $57.25 78,894
2016-04-06 $58.55 $59.36 $57.99 $58.39 $58.39 67,846
2016-04-05 $58.44 $58.96 $57.61 $58.38 $58.38 73,393
2016-04-04 $59.57 $59.57 $58.49 $58.63 $58.63 59,772
2016-04-01 $59.12 $59.66 $58.55 $59.59 $59.59 66,117
2016-03-31 $60.29 $60.90 $59.59 $59.87 $59.87 64,347
2016-03-30 $60.72 $60.96 $59.81 $60.40 $60.40 81,181
2016-03-29 $58.76 $60.36 $58.51 $60.36 $60.36 111,983
2016-03-28 $59.45 $59.92 $58.28 $58.94 $58.94 84,841
2016-03-24 $58.03 $59.57 $57.30 $59.45 $59.45 151,496
2016-03-23 $59.99 $60.11 $58.21 $58.22 $58.22 118,218
2016-03-22 $59.64 $60.46 $59.46 $60.25 $60.25 120,203
2016-03-21 $60.34 $60.97 $59.24 $60.02 $60.02 68,101
2016-03-18 $60.21 $60.99 $60.01 $60.41 $60.41 112,592
2016-03-17 $58.35 $60.06 $58.13 $59.88 $59.88 63,663
2016-03-16 $57.89 $58.61 $57.27 $58.45 $58.45 87,156
2016-03-15 $60.90 $60.90 $57.55 $58.19 $58.19 103,652
2016-03-14 $60.29 $61.64 $59.93 $61.09 $61.09 103,947
2016-03-11 $61.11 $61.45 $60.25 $60.50 $60.50 87,868
2016-03-10 $60.02 $60.97 $59.35 $60.33 $60.33 232,794
2016-03-09 $57.00 $57.73 $57.00 $57.32 $57.32 103,831
2016-03-08 $57.88 $57.88 $56.85 $56.90 $56.90 136,804
2016-03-07 $55.90 $58.24 $55.90 $58.03 $58.03 104,800
2016-03-04 $55.88 $56.59 $55.14 $56.07 $56.07 104,284
2016-03-03 $55.00 $56.00 $54.65 $55.75 $55.75 143,684
2016-03-02 $54.24 $55.17 $54.12 $55.10 $55.10 114,773
2016-03-01 $53.66 $54.67 $52.69 $54.41 $54.41 125,869
2016-02-29 $51.63 $53.73 $51.63 $53.42 $53.42 143,672
2016-02-26 $51.50 $51.97 $51.26 $51.50 $51.50 217,869
2016-02-25 $51.31 $51.50 $50.30 $51.49 $51.49 78,620
2016-02-24 $51.17 $51.68 $50.41 $51.47 $51.47 154,408
2016-02-23 $48.90 $52.48 $48.73 $51.48 $51.48 585,239
2016-02-22 $45.77 $46.51 $44.69 $45.50 $45.50 189,196
2016-02-19 $45.18 $45.86 $45.03 $45.46 $45.46 71,153
2016-02-18 $44.56 $46.05 $44.46 $45.29 $45.29 126,533
2016-02-17 $45.16 $45.16 $43.74 $44.28 $44.28 192,173
2016-02-16 $44.86 $45.65 $44.45 $45.13 $45.13 97,662
2016-02-12 $44.39 $44.93 $44.00 $44.55 $44.55 78,237
2016-02-11 $44.17 $44.99 $43.53 $44.03 $44.03 76,394
2016-02-10 $44.34 $45.68 $44.34 $44.77 $44.77 94,719
2016-02-09 $44.25 $44.96 $44.01 $44.17 $44.17 74,479
2016-02-08 $44.16 $45.00 $43.74 $44.85 $44.85 107,705
2016-02-05 $45.48 $45.68 $44.53 $44.54 $44.54 71,701
2016-02-04 $44.84 $46.58 $44.81 $45.61 $45.61 61,529
2016-02-03 $45.03 $45.42 $44.36 $44.93 $44.93 132,710
2016-02-02 $44.82 $45.13 $44.20 $44.69 $44.69 116,759
2016-02-01 $47.00 $47.00 $45.25 $45.46 $45.46 116,261
2016-01-29 $44.50 $47.47 $44.50 $47.47 $47.47 168,790
2016-01-28 $44.50 $44.59 $43.70 $44.18 $44.18 66,931
2016-01-27 $45.18 $45.35 $43.64 $44.00 $44.00 114,364
2016-01-26 $44.73 $45.59 $44.11 $45.23 $45.23 98,534
2016-01-25 $46.05 $46.31 $44.34 $44.46 $44.46 118,728
2016-01-22 $45.41 $46.41 $45.25 $46.36 $46.36 95,588
2016-01-21 $44.96 $45.99 $44.00 $44.78 $44.78 185,443
2016-01-20 $43.83 $45.72 $43.40 $44.65 $44.65 272,694
2016-01-19 $45.35 $45.35 $43.48 $44.24 $44.24 200,333
2016-01-15 $42.88 $45.02 $42.88 $44.97 $44.97 302,714
2016-01-14 $43.16 $44.24 $42.19 $43.94 $43.94 219,488
2016-01-13 $43.71 $44.15 $41.92 $43.00 $43.00 205,212
2016-01-12 $43.45 $44.09 $42.46 $43.64 $43.64 125,267
2016-01-11 $44.45 $44.59 $42.47 $42.76 $42.76 194,058
2016-01-08 $44.34 $44.99 $43.46 $44.26 $44.26 186,243
2016-01-07 $44.01 $46.45 $44.00 $44.02 $44.02 226,588
2016-01-06 $45.14 $45.58 $43.82 $44.09 $44.09 171,203
2016-01-05 $48.11 $48.54 $45.30 $45.73 $45.73 169,675
2016-01-04 $50.86 $50.86 $47.87 $48.14 $48.14 193,503
2015-12-31 $51.91 $52.46 $51.44 $51.57 $51.57 177,468
2015-12-30 $53.88 $54.54 $51.69 $52.00 $52.00 86,192
2015-12-29 $53.01 $54.10 $52.78 $54.08 $54.08 76,204
2015-12-28 $53.40 $53.55 $52.24 $52.94 $52.94 94,115
2015-12-24 $53.42 $54.00 $53.11 $53.59 $53.59 29,987
2015-12-23 $51.59 $54.07 $51.52 $53.31 $53.31 141,431
2015-12-22 $50.47 $51.96 $50.18 $51.51 $51.51 93,141
2015-12-21 $50.45 $50.62 $49.88 $50.27 $50.27 78,323
2015-12-18 $48.52 $50.12 $48.45 $50.00 $50.00 416,681
2015-12-17 $48.90 $49.22 $46.93 $48.85 $48.85 171,093
2015-12-16 $49.53 $49.53 $47.62 $48.82 $48.82 228,363
2015-12-15 $49.36 $50.07 $48.50 $49.52 $49.52 136,452
2015-12-14 $51.49 $51.49 $48.58 $49.08 $49.08 160,725
2015-12-11 $50.56 $51.67 $50.17 $51.37 $51.37 193,821
2015-12-10 $51.91 $52.42 $51.29 $51.36 $51.36 81,314
2015-12-09 $52.92 $54.21 $51.23 $51.77 $51.77 185,856
2015-12-08 $54.36 $54.36 $52.71 $52.90 $52.90 104,811
2015-12-07 $54.63 $55.35 $54.36 $54.69 $54.69 122,601
2015-12-04 $55.86 $56.26 $53.99 $54.85 $54.85 120,890
2015-12-03 $56.31 $57.15 $55.60 $55.88 $55.88 117,674
2015-12-02 $56.01 $56.70 $55.87 $56.03 $56.03 133,134
2015-12-01 $55.67 $56.55 $55.40 $56.00 $56.00 109,352
2015-11-30 $55.42 $56.20 $54.70 $55.43 $55.43 129,002
2015-11-27 $54.99 $56.02 $54.60 $55.26 $55.26 29,277
2015-11-25 $54.45 $55.06 $54.25 $54.99 $54.99 56,401
2015-11-24 $56.00 $56.27 $54.14 $54.25 $54.25 178,540
2015-11-23 $56.64 $56.88 $55.14 $56.22 $56.22 189,854
2015-11-20 $53.56 $56.86 $53.47 $56.60 $56.60 259,001
2015-11-19 $53.23 $53.64 $52.70 $53.21 $53.21 89,471
2015-11-18 $53.17 $53.56 $52.65 $53.21 $53.21 116,831
2015-11-17 $52.82 $54.08 $52.14 $53.21 $53.21 114,579
2015-11-16 $52.81 $52.98 $52.02 $52.63 $52.63 74,632
2015-11-13 $51.67 $53.16 $50.69 $53.00 $53.00 140,662
2015-11-12 $53.53 $53.56 $51.47 $52.03 $52.03 299,569
2015-11-11 $52.82 $54.15 $51.96 $53.85 $53.85 184,208
2015-11-10 $51.10 $52.85 $50.50 $52.82 $52.82 148,271
2015-11-09 $52.26 $52.42 $51.08 $51.31 $51.31 110,493
2015-11-06 $51.00 $52.29 $50.59 $52.26 $52.26 90,238
2015-11-05 $49.92 $51.14 $49.73 $51.00 $51.00 125,079
2015-11-04 $48.85 $49.85 $48.53 $49.71 $49.71 215,350
2015-11-03 $47.49 $49.33 $47.28 $48.75 $48.75 214,396
2015-11-02 $46.52 $47.90 $46.50 $47.74 $47.74 179,477
2015-10-30 $48.94 $49.07 $46.23 $46.52 $46.52 142,656
2015-10-29 $52.64 $52.64 $47.99 $49.14 $49.14 310,553
2015-10-28 $50.50 $53.13 $50.50 $52.98 $52.98 313,466
2015-10-27 $51.09 $51.44 $49.86 $50.20 $50.20 100,831
2015-10-26 $52.31 $52.61 $51.35 $51.45 $51.45 98,330
2015-10-23 $53.51 $53.77 $52.15 $52.51 $52.51 85,233
2015-10-22 $51.95 $53.67 $51.86 $53.15 $53.15 137,080
2015-10-21 $54.29 $54.50 $51.40 $51.55 $51.55 141,979
2015-10-20 $54.06 $54.80 $53.64 $54.29 $54.29 78,490
2015-10-19 $53.84 $54.25 $53.30 $54.07 $54.07 70,472
2015-10-16 $54.63 $54.74 $53.37 $54.03 $54.03 120,484
2015-10-15 $54.14 $54.63 $53.12 $54.58 $54.58 95,290
2015-10-14 $53.37 $54.49 $52.95 $53.86 $53.86 107,308
2015-10-13 $52.95 $53.86 $52.90 $53.28 $53.28 80,085
2015-10-12 $52.98 $53.54 $51.76 $53.29 $53.29 94,825
2015-10-09 $51.88 $53.26 $51.38 $52.83 $52.83 106,624
2015-10-08 $51.54 $52.13 $51.26 $51.65 $51.65 99,993
2015-10-07 $51.74 $52.65 $51.27 $51.51 $51.51 134,084
2015-10-06 $51.75 $51.80 $51.01 $51.37 $51.37 101,972
2015-10-05 $51.59 $52.84 $51.55 $51.68 $51.68 142,282
2015-10-02 $50.85 $51.37 $49.11 $51.36 $51.36 168,945
2015-10-01 $53.17 $53.67 $51.32 $51.54 $51.54 129,897
2015-09-30 $53.48 $54.37 $52.88 $53.18 $53.18 121,855
2015-09-29 $53.02 $53.87 $52.84 $53.13 $53.13 134,317
2015-09-28 $51.89 $53.41 $51.89 $53.15 $53.15 130,444
2015-09-25 $52.41 $52.95 $51.65 $52.10 $52.10 153,434
2015-09-24 $52.48 $52.77 $51.80 $51.95 $51.95 154,271
2015-09-23 $53.26 $54.00 $52.46 $52.72 $52.72 137,543
2015-09-22 $54.37 $54.50 $52.98 $53.15 $53.15 110,051
2015-09-21 $55.69 $56.49 $54.93 $54.96 $54.96 109,176
2015-09-18 $56.15 $56.76 $54.98 $55.32 $55.32 163,128
2015-09-17 $56.55 $57.63 $56.12 $56.83 $56.83 106,881
2015-09-16 $55.44 $56.86 $55.44 $56.57 $56.57 72,038
2015-09-15 $55.14 $55.78 $54.99 $55.48 $55.48 70,443
2015-09-14 $54.73 $55.38 $54.46 $54.89 $54.89 97,202
2015-09-11 $54.83 $55.08 $54.13 $54.67 $54.67 86,257
2015-09-10 $54.80 $55.52 $54.57 $55.16 $55.16 96,855
2015-09-09 $56.07 $56.13 $54.72 $54.81 $54.81 122,873
2015-09-08 $55.38 $56.39 $54.85 $55.67 $55.67 83,717
2015-09-04 $54.12 $55.23 $54.12 $54.87 $54.87 93,511
2015-09-03 $54.46 $55.40 $54.46 $54.85 $54.85 102,187
2015-09-02 $53.97 $54.91 $53.30 $54.27 $54.27 117,394
2015-09-01 $54.84 $55.36 $53.05 $53.53 $53.53 135,708
2015-08-31 $54.75 $56.17 $54.48 $55.66 $55.66 110,865
2015-08-28 $54.09 $55.04 $53.67 $54.97 $54.97 151,367
2015-08-27 $54.02 $54.59 $52.67 $53.95 $53.95 162,364
2015-08-26 $54.01 $54.25 $52.26 $53.30 $53.30 156,462
2015-08-25 $57.08 $57.50 $52.91 $53.18 $53.18 163,587
2015-08-24 $54.07 $57.95 $54.06 $55.75 $55.75 199,294
2015-08-21 $58.13 $59.10 $56.36 $57.25 $57.25 213,001
2015-08-20 $58.56 $59.42 $58.37 $59.16 $59.16 178,458
2015-08-19 $57.86 $59.97 $57.69 $59.30 $59.30 171,232
2015-08-18 $59.04 $59.45 $58.15 $58.28 $58.28 136,789
2015-08-17 $58.78 $59.73 $58.14 $59.32 $59.32 106,758
2015-08-14 $57.83 $59.27 $57.83 $59.10 $59.10 104,314
2015-08-13 $57.37 $59.22 $57.31 $58.18 $58.18 152,009
2015-08-12 $57.99 $58.59 $57.30 $57.38 $57.38 181,691
2015-08-11 $58.43 $59.13 $57.78 $58.41 $58.41 118,757
2015-08-10 $58.69 $59.02 $58.19 $58.97 $58.97 110,990
2015-08-07 $57.08 $58.80 $57.08 $58.26 $58.26 148,559
2015-08-06 $57.35 $58.20 $56.66 $57.02 $57.02 171,925
2015-08-05 $56.23 $57.37 $55.63 $56.92 $56.92 167,671
2015-08-04 $56.91 $57.20 $55.47 $55.69 $55.69 186,670
2015-08-03 $55.85 $57.15 $55.70 $56.90 $56.90 247,960
2015-07-31 $56.27 $57.03 $55.68 $55.97 $55.97 282,759
2015-07-30 $52.34 $57.50 $52.01 $56.20 $56.20 308,245
2015-07-29 $52.68 $53.50 $52.05 $52.52 $52.52 230,240
2015-07-28 $52.96 $53.39 $51.90 $52.86 $52.86 173,280
2015-07-27 $52.41 $53.30 $52.15 $52.70 $52.70 109,315
2015-07-24 $53.95 $54.27 $52.53 $52.86 $52.86 224,742
2015-07-23 $53.62 $54.23 $53.41 $54.16 $54.16 414,013
2015-07-22 $54.05 $54.16 $53.17 $53.37 $53.37 201,592
2015-07-21 $54.33 $54.76 $53.06 $54.02 $54.02 335,621
2015-07-20 $55.04 $55.24 $54.34 $54.36 $54.36 153,319
2015-07-17 $56.15 $56.94 $54.99 $55.13 $55.13 353,496
2015-07-16 $57.34 $57.55 $55.48 $56.09 $56.09 354,050
2015-07-15 $57.77 $57.90 $56.68 $57.14 $57.14 293,461
2015-07-14 $58.49 $59.01 $57.60 $57.78 $57.78 159,104
2015-07-13 $58.99 $59.69 $57.97 $58.59 $58.59 185,475
2015-07-10 $59.90 $60.83 $57.70 $58.92 $58.92 386,137
2015-07-09 $61.55 $62.40 $60.46 $60.59 $60.59 305,338
2015-07-08 $62.84 $63.66 $60.68 $60.97 $60.97 193,668
2015-07-07 $64.55 $64.55 $62.38 $63.47 $63.47 200,324
2015-07-06 $64.46 $64.80 $63.73 $64.43 $64.43 205,864
2015-07-02 $65.92 $66.15 $64.77 $64.96 $64.96 91,942
2015-07-01 $66.80 $66.99 $65.47 $65.90 $65.90 158,650
2015-06-30 $66.87 $67.60 $66.09 $66.14 $66.14 107,090
2015-06-29 $67.78 $68.00 $66.07 $66.41 $66.41 116,098
2015-06-26 $68.75 $69.07 $67.30 $68.14 $68.14 140,082
2015-06-25 $70.10 $70.68 $68.57 $68.75 $68.75 197,437
2015-06-24 $71.21 $71.21 $70.11 $70.53 $70.53 82,307
2015-06-23 $70.60 $71.50 $70.13 $71.15 $71.15 70,777
2015-06-22 $71.01 $71.01 $70.08 $70.80 $70.80 40,812
2015-06-19 $70.83 $71.91 $69.70 $70.64 $70.64 114,667
2015-06-18 $70.19 $71.11 $69.66 $70.60 $70.60 104,116
2015-06-17 $70.50 $70.93 $69.57 $69.97 $69.97 117,918
2015-06-16 $70.25 $70.81 $69.96 $70.50 $70.50 81,650
2015-06-15 $70.12 $70.79 $69.67 $70.42 $70.42 60,830
2015-06-12 $70.06 $70.95 $69.64 $70.79 $70.79 56,593
2015-06-11 $70.97 $70.97 $69.56 $70.07 $70.07 74,909
2015-06-10 $70.25 $70.99 $68.90 $70.89 $70.89 73,096
2015-06-09 $70.95 $71.15 $68.84 $69.75 $69.75 105,601
2015-06-08 $71.50 $72.05 $70.85 $71.10 $71.10 72,278
2015-06-05 $72.07 $72.21 $71.06 $71.62 $71.62 109,228
2015-06-04 $72.69 $72.69 $71.82 $72.28 $72.28 103,758
2015-06-03 $73.14 $73.72 $72.66 $73.14 $73.14 70,060
2015-06-02 $72.77 $73.54 $72.28 $72.75 $72.75 82,847
2015-06-01 $72.50 $73.75 $71.85 $72.96 $72.96 99,389
2015-05-29 $72.07 $72.57 $71.14 $72.25 $72.25 111,177
2015-05-28 $71.96 $72.65 $71.35 $72.27 $72.27 106,311
2015-05-27 $71.12 $72.05 $70.75 $71.95 $71.95 105,732
2015-05-26 $72.05 $72.50 $71.00 $71.11 $71.11 129,945
2015-05-22 $71.49 $72.99 $71.02 $72.43 $72.43 111,412
2015-05-21 $70.89 $71.93 $70.68 $71.55 $71.55 72,952
2015-05-20 $71.74 $71.95 $69.74 $70.90 $70.90 121,740
2015-05-19 $72.57 $72.57 $71.08 $71.81 $71.81 72,529
2015-05-18 $71.04 $72.73 $71.04 $72.55 $72.55 69,227
2015-05-15 $71.34 $71.75 $70.83 $71.36 $71.36 81,999
2015-05-14 $71.33 $71.54 $70.80 $71.34 $71.34 121,348
2015-05-13 $71.19 $71.41 $70.65 $70.73 $70.73 127,945
2015-05-12 $70.67 $71.27 $70.20 $70.83 $70.83 73,428
2015-05-11 $71.25 $71.95 $69.69 $71.09 $71.09 503,660
2015-05-08 $71.55 $72.15 $70.97 $71.58 $71.58 99,164
2015-05-07 $70.80 $71.36 $70.42 $70.94 $70.94 84,232
2015-05-06 $71.61 $72.14 $70.73 $70.92 $70.92 129,853
2015-05-05 $73.78 $73.85 $71.20 $71.55 $71.55 184,643
2015-05-04 $74.26 $74.56 $73.53 $74.07 $74.07 101,322
2015-05-01 $72.68 $74.46 $71.71 $73.97 $73.97 224,974
2015-04-30 $82.14 $82.14 $70.70 $72.71 $72.71 609,252
2015-04-29 $78.33 $78.33 $75.00 $75.45 $75.45 186,575
2015-04-28 $78.67 $79.13 $77.45 $78.34 $78.34 153,658
2015-04-27 $79.79 $81.20 $77.88 $78.49 $78.49 121,391
2015-04-24 $80.02 $80.37 $79.49 $79.96 $79.96 56,674
2015-04-23 $80.31 $82.00 $80.15 $80.43 $80.43 121,499
2015-04-22 $77.59 $80.69 $77.00 $80.18 $80.18 151,284
2015-04-21 $78.29 $78.89 $77.56 $77.62 $77.62 290,116
2015-04-20 $77.58 $78.77 $77.57 $77.80 $77.80 288,633
2015-04-17 $79.24 $79.24 $77.20 $77.32 $77.32 85,041
2015-04-16 $80.72 $81.00 $79.94 $79.97 $79.97 77,142
2015-04-15 $81.50 $82.04 $80.85 $81.03 $81.03 95,804
2015-04-14 $81.72 $82.03 $80.65 $81.36 $81.36 53,349
2015-04-13 $81.22 $81.99 $81.14 $81.71 $81.71 126,929
2015-04-10 $81.39 $81.98 $81.04 $81.10 $81.10 66,448
2015-04-09 $81.37 $82.43 $80.07 $80.93 $80.93 42,030
2015-04-08 $80.88 $81.67 $80.74 $81.37 $81.37 98,422
2015-04-07 $83.22 $83.85 $80.79 $80.91 $80.91 95,268
2015-04-06 $81.19 $83.70 $81.18 $83.19 $83.19 78,843
2015-04-02 $82.66 $83.43 $81.55 $82.43 $82.43 68,958
2015-04-01 $81.94 $82.87 $81.32 $82.82 $82.82 93,168
2015-03-31 $81.31 $82.40 $81.26 $82.21 $82.21 108,119
2015-03-30 $80.61 $82.26 $80.61 $81.93 $81.93 125,825
2015-03-27 $80.48 $81.03 $79.51 $80.37 $80.37 111,142
2015-03-26 $81.58 $81.72 $80.21 $80.81 $80.81 93,937
2015-03-25 $83.41 $84.89 $81.26 $81.66 $81.66 108,654
2015-03-24 $84.04 $84.34 $82.73 $83.14 $83.14 117,433
2015-03-23 $83.58 $84.92 $82.61 $83.81 $83.81 117,055
2015-03-20 $83.50 $83.50 $81.12 $83.28 $83.28 232,369
2015-03-19 $83.23 $84.35 $82.04 $82.99 $82.99 208,703
2015-03-18 $82.17 $83.90 $81.95 $83.74 $83.74 173,818
2015-03-17 $81.51 $82.61 $81.10 $82.44 $82.44 150,205
2015-03-16 $81.67 $81.76 $81.07 $81.71 $81.71 151,218
2015-03-13 $80.48 $81.21 $79.81 $81.05 $81.05 198,294
2015-03-12 $79.64 $80.74 $79.38 $80.38 $80.38 76,978
2015-03-11 $77.50 $78.79 $76.89 $78.73 $78.73 80,129
2015-03-10 $76.62 $77.49 $75.99 $77.42 $77.42 79,994
2015-03-09 $78.29 $79.21 $77.49 $77.57 $77.57 58,222
2015-03-06 $78.49 $79.56 $77.78 $78.00 $78.00 65,077
2015-03-05 $78.02 $79.64 $77.56 $79.24 $79.24 66,276
2015-03-04 $78.02 $78.92 $77.69 $77.96 $77.96 93,581
2015-03-03 $78.58 $79.15 $78.02 $78.47 $78.47 78,049
2015-03-02 $78.52 $79.54 $77.57 $79.20 $79.20 96,532
2015-02-27 $79.90 $80.20 $77.85 $78.28 $78.28 149,297
2015-02-26 $78.33 $80.20 $78.33 $79.78 $79.78 112,472
2015-02-25 $78.47 $78.72 $77.65 $78.32 $78.32 60,858
2015-02-24 $78.25 $78.83 $77.42 $78.29 $78.29 98,407
2015-02-23 $78.78 $79.07 $77.19 $78.19 $78.19 93,394
2015-02-20 $79.20 $79.28 $78.14 $78.78 $78.78 104,491
2015-02-19 $80.35 $80.87 $78.68 $79.18 $79.18 185,568
2015-02-18 $80.59 $81.35 $74.28 $80.35 $80.35 446,338
2015-02-17 $81.72 $82.59 $80.35 $80.72 $80.72 208,337
2015-02-13 $79.50 $81.87 $78.83 $81.63 $81.63 130,334
2015-02-12 $79.12 $79.50 $78.56 $79.26 $79.26 81,367
2015-02-11 $78.50 $79.13 $77.20 $78.57 $78.57 63,107
2015-02-10 $77.85 $78.56 $76.47 $78.35 $78.35 77,499
2015-02-09 $76.24 $78.50 $75.91 $77.35 $77.35 133,599
2015-02-06 $77.50 $78.10 $76.26 $76.63 $76.63 78,905
2015-02-05 $75.70 $77.82 $75.45 $77.48 $77.48 83,941
2015-02-04 $76.60 $77.21 $75.20 $75.74 $75.74 80,351
2015-02-03 $75.86 $77.51 $74.37 $76.88 $76.88 88,892
2015-02-02 $74.10 $75.77 $73.24 $75.54 $75.54 68,939
2015-01-30 $75.56 $75.71 $73.80 $73.86 $73.86 82,503
2015-01-29 $76.39 $76.58 $75.23 $75.96 $75.96 135,313
2015-01-28 $78.11 $79.23 $75.30 $75.99 $75.99 123,996
2015-01-27 $77.06 $77.95 $76.05 $77.38 $77.38 79,225
2015-01-26 $76.22 $77.94 $75.65 $77.58 $77.58 56,370
2015-01-23 $75.09 $76.85 $73.90 $76.10 $76.10 86,118
2015-01-22 $74.47 $74.95 $73.19 $74.90 $74.90 148,747
2015-01-21 $75.31 $75.66 $73.65 $73.97 $73.97 98,654
2015-01-20 $76.44 $76.64 $75.29 $75.35 $75.35 68,046
2015-01-16 $75.68 $76.76 $75.68 $76.25 $76.25 89,226
2015-01-15 $77.47 $77.51 $75.46 $76.11 $76.11 101,151
2015-01-14 $75.80 $77.12 $75.20 $76.98 $76.98 97,807
2015-01-13 $77.73 $78.97 $74.74 $76.46 $76.46 114,435
2015-01-12 $77.64 $77.72 $76.28 $77.02 $77.02 93,254
2015-01-09 $78.57 $79.08 $77.10 $77.40 $77.40 141,988
2015-01-08 $76.81 $78.96 $76.72 $78.80 $78.80 110,185
2015-01-07 $76.67 $76.67 $75.37 $76.00 $76.00 97,979
2015-01-06 $77.25 $78.59 $73.95 $75.97 $75.97 86,433
2015-01-05 $79.28 $79.45 $76.92 $77.26 $77.26 95,849
2015-01-02 $81.45 $82.07 $79.26 $79.47 $79.47 108,907
2014-12-31 $81.80 $82.48 $81.24 $81.44 $81.44 89,648
2014-12-30 $80.69 $82.04 $80.69 $81.51 $81.51 61,857
2014-12-29 $81.16 $82.20 $79.56 $80.62 $80.62 77,694
2014-12-26 $80.50 $82.17 $80.21 $81.51 $81.51 55,909
2014-12-24 $78.81 $80.44 $78.39 $80.02 $80.02 45,993
2014-12-23 $78.94 $79.58 $78.03 $78.52 $78.52 181,757
2014-12-22 $78.97 $79.15 $77.36 $78.40 $78.40 141,306
2014-12-19 $75.80 $80.70 $74.26 $79.15 $79.15 430,528
2014-12-18 $71.34 $72.44 $71.02 $72.00 $72.00 54,886
2014-12-17 $68.30 $70.78 $67.70 $70.65 $70.65 96,534
2014-12-16 $68.00 $69.55 $68.00 $68.30 $68.30 102,393
2014-12-15 $69.01 $69.07 $67.74 $68.25 $68.25 105,076
2014-12-12 $68.43 $68.78 $67.29 $68.50 $68.50 85,139
2014-12-11 $68.75 $70.39 $68.75 $69.40 $69.40 87,515
2014-12-10 $70.18 $71.02 $68.49 $68.63 $68.63 83,974
2014-12-09 $68.64 $70.30 $68.64 $70.22 $70.22 243,530
2014-12-08 $71.14 $71.70 $69.33 $69.73 $69.73 98,651
2014-12-05 $71.04 $71.67 $71.04 $71.30 $71.30 125,767
2014-12-04 $71.38 $71.81 $70.86 $71.13 $71.13 84,702
2014-12-03 $71.81 $72.30 $71.16 $71.41 $71.41 97,640

Rogers Corp (ROG) News Headlines

Stock Market Photo
What to watch today: Wall Street looks steady after records to start November
cnbc.com
Nov. 2, 2021

U.S. stock futures were relatively flat after Wall Street rallied to more records to start November.

Stock Market Photo
Skadden, Covington help craft DuPont’s $5.2 bln Rogers deal
reuters.com
Nov. 2, 2021

Skadden, Arps, Slate, Meagher & Flom is advising DuPont de Nemours Inc on its $5.2 billion deal to acquire engineering materials maker Rogers Corp, which has turned to Covington & Burling and Hinckley, Allen & Snyder.

Stock Market Photo
Novartis sells its Roche stake to Roche for $20.7 bln
reuters.com
Nov. 4, 2021

Novartis AG , a shareholder in Roche for more than 20 years, said on Thursday the two Swiss drugmakers had agreed that Roche would buy Novartis's nearly one-third voting stake in its cross-town rival for $20.7 billion.

Recent Rogers Corp (ROG) News
Time Published Title News Site
2021-12-03 Roche says Nestle Chairman Bulcke to leave its board of directors reuters.com
2021-12-03 Roche develops new test kits for COVID-19 Omicron variant reuters.com
2021-12-01 Swiss stocks - Factors to watch on December 1 reuters.com
2021-11-30 Novartis chairman says all options open for Sandoz unit - report reuters.com
2021-11-26 Deals of the day Mergers and acquisitions reuters.com
2021-11-26 Roche shareholders approve deal to buy Novartis's $20.7 billion stake reuters.com
2021-11-26 Swiss stocks - Factors to watch on Nov 26 reuters.com
2021-11-24 Long COVID risk no lower with breakthrough infection; COVID-19 survival improves for European cancer patients reuters.com
2021-11-24 Trump's influence looms over McCarthy's race to be next House speaker cnn.com
2021-11-23 Global licence deal to provide COVID antibody test tech free to poorer countries - WHO reuters.com
2021-11-19 Rogers’s Steep Share Discount Shows What New CEO Is Up Against bloomberg.com
2021-11-19 Roche's Gavreto wins conditional EU approval in a form of lung cancer reuters.com
2021-11-17 Rogers to Replace CEO Joe Natale After Board Fight wsj.com
2021-11-17 Staffieri to replace Natale as Rogers CEO reuters.com
2021-11-17 Rogers Pushes Out CEO Natale, Replaces Him With Ex-CFO Staffieri bloomberg.com
2021-11-16 Roche terminates partnership with Atea to develop COVID-19 pill reuters.com
2021-11-11 EU regulator backs approval of COVID-19 drugs from Regeneron-Roche, Celltrion reuters.com
2021-11-10 Roche executive says Alzheimer's drug price will be competitive reuters.com
2021-11-09 Travis Scott's concerts have a history of rowdiness and injuries cnn.com
2021-11-09 EXCLUSIVE Amid spike in cases, EU to shortly approve first COVID antibody drugs - sources reuters.com
2021-11-09 Bayer’s surprise recovery is planted in poor soil reuters.com
2021-11-08 Aaron Rodgers' State Farm commercials are disappearing from your TV cnn.com
2021-11-06 S.Korea to purchase 70,000 courses of new Pfizer COVID-19 pill reuters.com
2021-11-06 Roche chairman sees greater flexibility after Novartis deal - paper reuters.com
2021-11-05 Rogers v. Rogers Brawl Is in Hands of Judge bloomberg.com
2021-11-05 Roche says controlling family won't have to make offer to other shareholders reuters.com
2021-11-04 Marketmind: Dovish Fed taper, now hawkish BoE? reuters.com