Southern Copper Corporation (SCCO) Exchange: NYSE

Data as of May 17, 2022

$62.27 ($-0.73) -1.16%

Southern Copper Corporation - Daily Information
Click for more stock information on Southern Copper Corporation.
Daily Information Data
Date May 17, 2022
Open $64.07
Previous Close $62.27
High $65.16
Low $62.20
Adjusted Open $64.07
Previous Adjusted Close $62.27
Adjusted High $65.16
Adjusted Low $62.20

About Southern Copper Corporation (SCCO)

Southern Copper Corporation (SCC) is an integrated copper producer. The Company produces copper, molybdenum, zinc and silver. The Company has three operating segments Peruvian operations, Mexican open-pit operations and Mexican underground mining operations (IMMSA unit).All of its mining, smelting and refining facilities are located in Peru and Mexico and it conducts exploration activities in those countries and in Argentina, Chile and Ecuador. The Peruvian operations include the Toquepala and Cuajone mine complexes and the smelting and refining plants, industrial railroad and port facilities which service both mines. Mexican open-pit operations, which include the La Caridad and Buenavista mine complexes and the smelting and refining plants and support facilities which service both mines. Mexican underground mining operations, which include five underground mines that produce zinc, copper, silver and gold, a coal mine which produces coal and coke, and a zinc refinery.

Historical Stock Data for Southern Copper Corporation (SCCO)

Date Open High Low Close Adj.Close Volume
2022-04-29 $64.07 $65.16 $62.20 $62.27 $62.27 1,242,023
2022-04-28 $63.00 $63.96 $61.26 $63.00 $63.00 992,625
2022-04-27 $63.49 $64.47 $62.73 $62.92 $62.92 1,073,872
2022-04-26 $64.25 $64.30 $61.96 $62.07 $62.07 1,465,562
2022-04-25 $64.32 $64.77 $62.27 $64.29 $64.29 2,091,478
2022-04-22 $67.59 $68.07 $65.53 $66.14 $66.14 1,414,198
2022-04-21 $71.05 $71.44 $67.01 $68.17 $68.17 1,997,575
2022-04-20 $72.00 $72.23 $70.50 $71.79 $71.79 1,075,134
2022-04-19 $72.37 $73.18 $72.12 $72.68 $72.68 679,246
2022-04-18 $73.08 $73.99 $72.66 $73.22 $73.22 597,590
2022-04-14 $74.34 $74.72 $72.66 $72.79 $72.79 878,501
2022-04-13 $73.81 $74.64 $73.64 $74.60 $74.60 878,461
2022-04-12 $74.97 $75.48 $73.25 $73.39 $73.39 667,721
2022-04-11 $73.71 $73.91 $72.49 $73.54 $73.54 652,294
2022-04-08 $73.99 $74.83 $73.57 $73.83 $73.83 618,967
2022-04-07 $72.89 $74.02 $72.39 $73.43 $73.43 606,337
2022-04-06 $73.85 $74.40 $71.96 $72.89 $72.89 996,198
2022-04-05 $77.63 $78.00 $74.05 $74.22 $74.22 1,688,774
2022-04-04 $78.76 $79.32 $77.37 $78.00 $78.00 861,502
2022-04-01 $76.43 $78.18 $76.27 $78.17 $78.17 976,447
2022-03-31 $76.95 $77.78 $75.88 $75.90 $75.90 880,488
2022-03-30 $77.00 $77.80 $76.33 $76.84 $76.84 708,649
2022-03-29 $75.64 $76.73 $74.92 $76.43 $76.43 788,291
2022-03-28 $77.00 $77.00 $75.03 $76.26 $76.26 617,271
2022-03-25 $77.00 $77.81 $76.31 $77.66 $77.66 867,856
2022-03-24 $76.40 $77.49 $75.77 $77.11 $77.11 1,186,383
2022-03-23 $77.10 $78.44 $76.82 $77.57 $77.57 839,076
2022-03-22 $77.08 $78.72 $76.23 $76.55 $76.55 1,045,000
2022-03-21 $74.99 $77.61 $74.95 $77.07 $77.07 1,054,160
2022-03-18 $72.55 $74.35 $72.10 $74.31 $74.31 1,758,482
2022-03-17 $71.00 $73.41 $70.81 $73.08 $73.08 1,119,856
2022-03-16 $69.36 $70.50 $68.67 $70.47 $70.47 915,528
2022-03-15 $68.00 $68.75 $67.30 $68.42 $68.42 1,365,483
2022-03-14 $72.93 $72.94 $69.04 $69.53 $69.53 1,555,763
2022-03-11 $74.56 $75.61 $73.91 $74.07 $74.07 1,308,599
2022-03-10 $75.50 $76.78 $74.66 $75.30 $75.30 1,749,036
2022-03-09 $73.46 $76.00 $72.47 $74.87 $74.87 1,822,164
2022-03-08 $73.11 $76.36 $73.11 $74.83 $74.83 1,539,116
2022-03-07 $76.23 $76.51 $73.45 $74.28 $74.28 1,395,690
2022-03-04 $75.37 $76.62 $73.84 $76.60 $76.60 1,228,217
2022-03-03 $73.85 $75.57 $73.21 $75.23 $75.23 1,320,369
2022-03-02 $72.37 $73.37 $71.19 $72.91 $72.91 1,361,715
2022-03-01 $70.21 $73.23 $70.08 $71.83 $71.83 1,871,088
2022-02-28 $68.13 $69.94 $67.93 $69.39 $69.39 1,386,499
2022-02-25 $66.39 $68.80 $66.38 $68.79 $68.79 949,400
2022-02-24 $64.28 $66.19 $64.21 $66.05 $66.05 1,164,498
2022-02-23 $67.24 $67.58 $66.05 $66.25 $66.25 925,588
2022-02-22 $67.81 $68.39 $66.34 $66.90 $66.90 910,901
2022-02-18 $68.02 $68.47 $66.77 $67.59 $67.59 863,490
2022-02-17 $68.21 $68.38 $66.86 $67.27 $67.27 975,607
2022-02-16 $67.79 $68.73 $67.53 $68.63 $68.63 934,885
2022-02-15 $65.72 $67.36 $65.44 $67.33 $67.33 998,306
2022-02-14 $66.24 $66.77 $64.56 $66.31 $66.31 1,177,002
2022-02-11 $66.30 $68.26 $65.79 $67.17 $66.17 1,647,653
2022-02-10 $67.67 $69.31 $66.85 $67.20 $66.20 1,451,542
2022-02-09 $66.54 $67.99 $65.74 $67.82 $66.81 1,300,590
2022-02-08 $64.24 $65.74 $63.91 $65.62 $64.65 1,072,767
2022-02-07 $63.60 $64.06 $62.68 $63.67 $62.72 889,370
2022-02-04 $62.33 $63.54 $61.80 $63.21 $62.27 989,183
2022-02-03 $63.99 $64.02 $62.67 $63.18 $62.24 1,020,333
2022-02-02 $65.40 $65.40 $63.38 $64.03 $63.08 1,325,442
2022-02-01 $64.89 $65.43 $63.95 $65.16 $64.19 933,119
2022-01-31 $62.09 $63.89 $62.00 $63.89 $62.94 859,577
2022-01-28 $63.30 $63.30 $61.30 $62.57 $61.64 1,096,415
2022-01-27 $65.54 $66.15 $63.31 $63.97 $63.02 997,869
2022-01-26 $65.92 $66.87 $64.01 $64.61 $63.65 1,395,844
2022-01-25 $64.00 $64.96 $62.11 $64.64 $63.68 1,259,434
2022-01-24 $64.00 $64.83 $62.50 $64.82 $63.86 1,464,147
2022-01-21 $67.09 $67.48 $65.61 $66.26 $65.28 1,396,823
2022-01-20 $68.90 $69.98 $67.51 $68.01 $67.00 1,357,510
2022-01-19 $69.50 $70.45 $68.31 $68.40 $67.38 1,325,939
2022-01-18 $67.89 $69.82 $67.79 $68.55 $67.53 1,322,657
2022-01-14 $67.03 $68.25 $66.62 $67.80 $66.79 853,577
2022-01-13 $68.93 $69.85 $67.78 $67.97 $66.96 1,386,705
2022-01-12 $68.25 $69.53 $68.07 $69.21 $68.18 2,301,815
2022-01-11 $63.92 $66.10 $63.60 $66.01 $65.03 1,172,234
2022-01-10 $64.35 $64.85 $62.83 $63.86 $62.91 898,534
2022-01-07 $63.51 $64.44 $62.60 $64.35 $63.39 771,684
2022-01-06 $62.59 $63.01 $61.69 $62.55 $61.62 1,080,245
2022-01-05 $62.89 $64.17 $62.43 $62.63 $61.70 1,052,814
2022-01-04 $62.11 $63.22 $61.77 $62.58 $61.65 693,478
2022-01-03 $61.52 $61.88 $60.92 $61.41 $60.50 777,878
2021-12-31 $61.14 $61.91 $60.90 $61.71 $60.79 445,335
2021-12-30 $61.25 $62.16 $61.18 $61.23 $60.32 626,364
2021-12-29 $60.82 $61.48 $60.35 $60.88 $59.98 526,497
2021-12-28 $60.95 $61.57 $60.95 $61.06 $60.15 431,607
2021-12-27 $60.03 $61.34 $59.97 $61.31 $60.40 601,614
2021-12-23 $59.04 $60.36 $58.97 $60.20 $59.31 647,600
2021-12-22 $58.98 $59.40 $58.49 $59.36 $58.48 652,026
2021-12-21 $58.11 $59.36 $57.98 $59.24 $58.36 791,911
2021-12-20 $57.18 $57.58 $56.44 $57.42 $56.57 925,263
2021-12-17 $58.43 $58.91 $57.63 $58.38 $57.51 1,863,599
2021-12-16 $58.55 $59.37 $57.59 $58.36 $57.49 2,718,913
2021-12-15 $58.62 $58.68 $56.51 $57.10 $56.25 1,992,614
2021-12-14 $59.26 $60.59 $59.09 $59.32 $58.44 830,611
2021-12-13 $60.55 $60.80 $59.22 $59.54 $58.66 1,074,621
2021-12-10 $61.15 $61.50 $60.28 $60.46 $59.56 724,118
2021-12-09 $60.52 $61.15 $59.45 $61.12 $60.21 777,159
2021-12-08 $59.76 $60.87 $59.60 $60.31 $59.41 533,604
2021-12-07 $60.10 $60.93 $59.63 $59.82 $58.93 881,946
2021-12-06 $59.11 $59.36 $57.60 $58.77 $57.90 633,709
2021-12-03 $59.00 $59.25 $57.40 $58.18 $57.32 805,447
2021-12-02 $57.50 $58.71 $57.40 $58.69 $57.82 1,116,220
2021-12-01 $59.25 $60.43 $57.27 $57.40 $56.55 1,365,585
2021-11-30 $59.29 $59.60 $57.39 $58.50 $57.63 1,491,753
2021-11-29 $58.50 $59.69 $57.76 $59.56 $58.68 943,809
2021-11-26 $57.24 $58.00 $56.27 $57.71 $56.85 704,104
2021-11-24 $59.42 $60.05 $58.98 $59.30 $58.42 657,850
2021-11-23 $58.65 $59.91 $58.59 $59.23 $58.35 805,683
2021-11-22 $58.47 $58.50 $56.57 $57.99 $57.13 1,528,160
2021-11-19 $59.77 $60.58 $59.65 $59.68 $58.79 645,111
2021-11-18 $59.02 $60.14 $59.02 $60.02 $59.13 892,686
2021-11-17 $60.17 $60.91 $58.98 $59.43 $58.55 908,216
2021-11-16 $60.78 $60.99 $59.88 $60.57 $59.67 769,651
2021-11-15 $62.01 $62.16 $60.73 $60.79 $59.89 815,017
2021-11-12 $61.36 $62.82 $60.86 $62.46 $61.53 974,774
2021-11-11 $59.70 $62.46 $59.65 $61.73 $60.81 1,962,964
2021-11-10 $59.52 $60.02 $58.06 $58.21 $57.35 791,339
2021-11-09 $60.24 $61.20 $59.05 $59.82 $58.93 1,224,785
2021-11-08 $60.52 $62.49 $60.49 $61.80 $59.88 1,588,850
2021-11-05 $59.00 $59.55 $58.43 $59.40 $57.56 832,653
2021-11-04 $59.34 $59.61 $58.17 $58.93 $57.10 929,300
2021-11-03 $60.10 $60.18 $58.50 $59.11 $57.27 1,035,556
2021-11-02 $60.14 $60.54 $59.42 $60.18 $58.31 784,506
2021-11-01 $60.12 $60.92 $59.92 $60.51 $58.63 635,759
2021-10-29 $60.94 $61.35 $59.92 $59.99 $58.13 1,089,319
2021-10-28 $61.93 $62.44 $61.34 $61.79 $59.87 1,005,189
2021-10-27 $63.00 $63.62 $61.05 $61.31 $59.41 1,137,192
2021-10-26 $65.50 $65.62 $64.12 $64.38 $62.38 788,475
2021-10-25 $64.41 $65.91 $63.84 $65.59 $63.55 829,221
2021-10-22 $65.89 $65.97 $63.87 $64.14 $62.15 1,003,869
2021-10-21 $64.50 $64.78 $63.01 $64.35 $62.35 962,212
2021-10-20 $65.65 $66.13 $65.36 $65.70 $63.66 1,084,293
2021-10-19 $65.54 $66.42 $64.97 $66.11 $64.06 1,128,465
2021-10-18 $64.54 $65.78 $64.12 $65.12 $63.10 1,088,154
2021-10-15 $63.79 $66.90 $63.05 $66.21 $64.15 2,403,440
2021-10-14 $60.95 $63.42 $60.54 $62.99 $61.03 1,986,550
2021-10-13 $59.21 $60.16 $58.95 $59.50 $57.65 1,370,209
2021-10-12 $58.87 $59.15 $58.33 $58.89 $57.06 871,432
2021-10-11 $60.21 $60.79 $58.94 $58.98 $57.15 1,254,665
2021-10-08 $58.94 $58.99 $57.85 $58.60 $56.78 990,139
2021-10-07 $57.35 $58.96 $57.35 $58.31 $56.50 1,057,344
2021-10-06 $55.54 $56.64 $55.30 $56.20 $54.45 1,282,344
2021-10-05 $56.40 $56.66 $55.60 $56.24 $54.49 936,736
2021-10-04 $57.75 $57.87 $56.35 $56.52 $54.76 749,800
2021-10-01 $56.79 $57.23 $55.53 $56.79 $55.03 816,887
2021-09-30 $56.54 $56.87 $55.55 $56.14 $54.40 1,695,959
2021-09-29 $58.81 $58.86 $57.05 $57.17 $55.39 899,704
2021-09-28 $58.73 $58.73 $56.99 $58.20 $56.39 782,334
2021-09-27 $58.00 $59.37 $57.86 $59.25 $57.41 978,476
2021-09-24 $56.71 $58.22 $56.71 $57.95 $56.15 656,284
2021-09-23 $56.75 $57.93 $56.75 $57.14 $55.37 1,038,467
2021-09-22 $57.52 $58.09 $56.67 $56.75 $54.99 800,489
2021-09-21 $57.33 $57.40 $55.55 $56.45 $54.70 1,266,377
2021-09-20 $56.00 $56.97 $54.92 $56.88 $55.11 1,462,214
2021-09-17 $59.06 $59.23 $57.92 $58.51 $56.69 1,525,410
2021-09-16 $60.85 $60.93 $58.83 $59.14 $57.30 1,071,043
2021-09-15 $61.49 $62.41 $61.26 $62.34 $60.40 535,139
2021-09-14 $61.29 $61.53 $60.29 $60.77 $58.88 560,245
2021-09-13 $62.60 $62.60 $61.08 $61.48 $59.57 596,563
2021-09-10 $61.26 $63.33 $61.26 $61.87 $59.95 832,921
2021-09-09 $60.05 $60.88 $59.54 $60.19 $58.32 684,649
2021-09-08 $62.01 $62.31 $60.00 $60.01 $58.15 884,164
2021-09-07 $62.37 $63.28 $62.12 $62.37 $60.43 648,754
2021-09-03 $62.76 $63.13 $62.29 $62.64 $60.69 514,483
2021-09-02 $62.16 $62.94 $62.02 $62.40 $60.46 768,450
2021-09-01 $61.87 $62.25 $60.73 $61.73 $59.81 807,180
2021-08-31 $63.22 $63.39 $61.87 $62.59 $60.65 822,446
2021-08-30 $63.32 $63.67 $62.56 $63.04 $61.08 774,678
2021-08-27 $61.71 $63.24 $61.64 $63.00 $61.04 903,775
2021-08-26 $61.88 $62.00 $60.87 $61.20 $59.30 833,860
2021-08-25 $62.75 $63.27 $62.38 $62.43 $60.49 544,393
2021-08-24 $63.77 $64.18 $62.76 $63.06 $61.10 1,202,160
2021-08-23 $61.80 $62.99 $61.16 $62.70 $60.75 960,115
2021-08-20 $60.75 $61.42 $60.41 $60.79 $58.90 903,722
2021-08-19 $60.84 $61.36 $60.33 $60.87 $58.98 985,321
2021-08-18 $62.17 $63.75 $61.80 $62.52 $60.58 962,013
2021-08-17 $64.00 $64.16 $62.12 $63.13 $61.17 931,989
2021-08-16 $65.81 $65.95 $64.03 $64.84 $62.83 691,802
2021-08-13 $66.20 $67.25 $66.10 $67.21 $65.12 907,495
2021-08-12 $66.28 $66.28 $65.44 $66.01 $63.96 849,462
2021-08-11 $66.05 $67.30 $65.77 $66.54 $64.47 1,067,473
2021-08-10 $65.19 $66.80 $65.06 $66.53 $63.60 994,339
2021-08-09 $64.81 $65.31 $64.02 $65.23 $62.36 668,225
2021-08-06 $65.36 $66.36 $64.98 $65.41 $62.53 758,444
2021-08-05 $64.00 $65.24 $63.78 $65.04 $62.18 792,989
2021-08-04 $65.00 $65.39 $64.61 $64.66 $61.82 757,496
2021-08-03 $64.99 $65.90 $64.44 $65.45 $62.57 931,233
2021-08-02 $66.90 $67.57 $64.53 $64.62 $61.78 1,495,239
2021-07-30 $67.06 $67.58 $65.16 $65.64 $62.75 1,712,011
2021-07-29 $66.49 $67.75 $66.32 $67.71 $64.73 1,227,897
2021-07-28 $65.42 $65.97 $64.79 $65.18 $62.31 1,298,793
2021-07-27 $64.22 $65.26 $63.35 $64.99 $62.13 926,481
2021-07-26 $63.85 $65.65 $63.59 $64.70 $61.85 1,419,648
2021-07-23 $63.27 $63.40 $62.01 $63.08 $60.31 1,000,900
2021-07-22 $63.98 $63.98 $62.68 $63.07 $60.30 946,661
2021-07-21 $62.25 $64.00 $62.25 $63.55 $60.75 1,131,668
2021-07-20 $60.85 $62.14 $60.15 $62.04 $59.31 953,459
2021-07-19 $60.00 $60.99 $59.39 $60.87 $58.19 1,373,265
2021-07-16 $63.00 $63.48 $61.51 $61.95 $59.23 1,518,145
2021-07-15 $64.65 $65.55 $63.25 $63.96 $61.15 940,620
2021-07-14 $65.09 $65.55 $63.21 $63.80 $60.99 884,520
2021-07-13 $64.70 $65.29 $63.96 $64.39 $61.56 899,315
2021-07-12 $64.19 $65.52 $63.75 $65.07 $62.21 1,245,586
2021-07-09 $64.31 $65.53 $63.72 $65.18 $62.31 1,071,571
2021-07-08 $62.31 $63.46 $61.36 $62.89 $60.12 1,030,067
2021-07-07 $63.21 $64.04 $62.33 $63.99 $61.18 1,304,633
2021-07-06 $64.38 $64.38 $61.88 $62.44 $59.69 1,340,771
2021-07-02 $63.40 $64.39 $63.11 $64.19 $61.37 682,646
2021-07-01 $65.08 $65.32 $62.89 $63.18 $60.40 1,217,451
2021-06-30 $64.81 $65.03 $64.17 $64.32 $61.49 1,061,219
2021-06-29 $64.55 $65.04 $63.94 $65.02 $62.16 1,196,912
2021-06-28 $64.70 $64.85 $63.77 $64.45 $61.62 1,167,998
2021-06-25 $64.65 $65.60 $64.22 $64.42 $61.59 2,307,646
2021-06-24 $63.43 $64.37 $62.95 $63.66 $60.86 1,015,802
2021-06-23 $63.49 $64.48 $62.72 $63.01 $60.24 1,838,207
2021-06-22 $62.05 $62.59 $61.11 $62.30 $59.56 1,599,736
2021-06-21 $60.22 $61.78 $60.05 $61.66 $58.95 1,749,955
2021-06-18 $59.36 $60.04 $59.01 $59.48 $56.86 2,404,953
2021-06-17 $62.06 $62.30 $58.45 $59.41 $56.80 2,965,470
2021-06-16 $62.49 $62.97 $61.91 $62.68 $59.92 2,215,137
2021-06-15 $64.62 $64.62 $62.20 $63.14 $60.36 3,706,552
2021-06-14 $66.61 $66.64 $65.30 $65.80 $62.91 1,307,295
2021-06-11 $68.30 $69.10 $66.77 $66.95 $64.01 1,493,981
2021-06-10 $67.00 $67.92 $66.51 $66.98 $64.03 1,509,900
2021-06-09 $68.81 $68.81 $66.52 $66.59 $63.66 1,835,606
2021-06-08 $68.52 $69.83 $67.99 $68.86 $65.83 1,599,903
2021-06-07 $70.45 $70.91 $67.28 $68.24 $65.24 2,113,232
2021-06-04 $70.03 $71.44 $69.04 $71.15 $68.02 1,560,283
2021-06-03 $70.56 $70.91 $68.69 $69.40 $66.35 1,547,112
2021-06-02 $71.39 $72.29 $70.46 $71.86 $68.70 1,585,438
2021-06-01 $71.79 $72.41 $70.75 $71.67 $68.52 1,695,605
2021-05-28 $69.02 $70.03 $68.13 $69.74 $66.67 1,736,954
2021-05-27 $68.76 $70.17 $68.55 $69.19 $66.15 1,891,761
2021-05-26 $67.36 $68.07 $66.83 $67.25 $64.29 1,617,047
2021-05-25 $67.85 $68.42 $66.83 $66.99 $64.04 1,176,205
2021-05-24 $69.15 $69.30 $67.80 $68.05 $65.06 1,262,092
2021-05-21 $71.31 $71.68 $68.55 $69.44 $66.39 1,888,945
2021-05-20 $71.81 $72.29 $70.35 $70.92 $67.80 1,046,868
2021-05-19 $73.50 $74.31 $70.47 $71.00 $67.88 2,332,420
2021-05-18 $79.81 $80.07 $76.52 $76.56 $73.19 1,239,244
2021-05-17 $76.50 $78.51 $75.56 $78.35 $74.90 1,366,403
2021-05-14 $76.85 $77.66 $74.80 $76.30 $72.94 1,313,521
2021-05-13 $78.00 $80.41 $75.68 $77.15 $73.76 1,288,547
2021-05-12 $80.89 $82.04 $78.37 $78.70 $75.24 1,544,792
2021-05-11 $78.33 $81.75 $76.85 $81.41 $77.83 2,156,528
2021-05-10 $79.12 $83.29 $79.00 $80.45 $76.91 4,687,734
2021-05-07 $73.97 $77.00 $73.35 $76.87 $72.85 1,820,015
2021-05-06 $73.12 $73.17 $71.59 $72.82 $69.02 1,233,365
2021-05-05 $70.58 $72.90 $70.02 $72.54 $68.75 1,320,100
2021-05-04 $69.61 $70.00 $68.38 $69.64 $66.00 852,625
2021-05-03 $70.26 $70.76 $69.50 $69.58 $65.95 1,077,197
2021-04-30 $71.09 $72.25 $69.17 $69.41 $65.78 1,659,793
2021-04-29 $73.80 $73.90 $71.14 $72.01 $68.25 726,541
2021-04-28 $72.84 $73.21 $71.21 $73.02 $69.21 696,087
2021-04-27 $72.77 $73.38 $72.17 $72.98 $69.17 1,132,681
2021-04-26 $72.42 $73.46 $71.81 $72.89 $69.08 1,239,782
2021-04-23 $70.34 $71.83 $70.03 $71.64 $67.90 1,072,867
2021-04-22 $71.59 $71.59 $68.94 $69.12 $65.51 1,453,747
2021-04-21 $69.29 $72.27 $68.88 $72.07 $68.31 1,532,730
2021-04-20 $74.02 $74.29 $70.87 $71.39 $67.66 1,332,382
2021-04-19 $76.69 $77.71 $73.76 $74.51 $70.62 1,331,821
2021-04-16 $75.15 $76.73 $75.15 $76.20 $72.22 941,505
2021-04-15 $74.48 $74.96 $73.16 $74.87 $70.96 1,476,184
2021-04-14 $72.03 $74.43 $71.79 $73.43 $69.59 907,644
2021-04-13 $70.40 $71.52 $69.97 $70.92 $67.22 678,768
2021-04-12 $70.55 $70.72 $69.89 $70.39 $66.71 947,673
2021-04-09 $71.81 $71.83 $70.15 $70.98 $67.27 850,594
2021-04-08 $71.21 $73.00 $70.39 $72.47 $68.68 937,132
2021-04-07 $71.19 $71.52 $70.39 $70.84 $67.14 900,711
2021-04-06 $71.92 $73.29 $71.10 $71.40 $67.67 1,303,197
2021-04-05 $70.80 $72.85 $70.60 $71.70 $67.95 1,345,430
2021-04-01 $68.50 $69.55 $68.10 $69.41 $65.78 1,121,497
2021-03-31 $69.05 $69.17 $67.82 $67.87 $64.33 929,368
2021-03-30 $67.82 $68.67 $67.42 $68.09 $64.53 1,102,638
2021-03-29 $68.99 $69.08 $67.47 $68.08 $64.52 1,233,545
2021-03-26 $67.64 $69.61 $66.95 $69.42 $65.79 1,469,013
2021-03-25 $65.23 $66.31 $63.95 $65.82 $62.38 2,317,505
2021-03-24 $69.11 $69.92 $67.07 $67.48 $63.96 1,658,294
2021-03-23 $70.97 $71.70 $67.89 $68.17 $64.61 1,844,400
2021-03-22 $72.46 $72.69 $71.21 $72.08 $68.32 988,039
2021-03-19 $72.75 $73.11 $71.10 $72.14 $68.37 1,509,316
2021-03-18 $74.20 $75.08 $72.87 $72.94 $69.13 883,349
2021-03-17 $73.11 $74.81 $72.56 $74.28 $70.40 758,750
2021-03-16 $75.98 $75.98 $73.62 $73.80 $69.95 1,110,408
2021-03-15 $77.77 $78.20 $74.92 $75.77 $71.81 1,174,174
2021-03-12 $77.01 $78.36 $76.64 $77.99 $73.92 581,305
2021-03-11 $77.14 $79.62 $76.43 $78.21 $74.12 1,693,282
2021-03-10 $73.09 $76.01 $72.75 $75.14 $71.22 1,278,509
2021-03-09 $71.94 $73.50 $70.67 $72.97 $69.16 1,357,402
2021-03-08 $73.56 $74.34 $72.50 $72.53 $68.74 770,717
2021-03-05 $72.98 $74.07 $70.12 $73.74 $69.89 1,050,926
2021-03-04 $75.56 $75.71 $70.08 $71.40 $67.67 1,899,968
2021-03-03 $75.78 $78.13 $75.49 $76.99 $72.97 1,271,931
2021-03-02 $75.53 $76.86 $74.59 $76.14 $72.16 1,445,281
2021-03-01 $72.82 $75.27 $72.60 $74.89 $70.98 1,334,124
2021-02-26 $74.41 $74.75 $70.98 $71.33 $67.60 2,501,938
2021-02-25 $77.87 $78.40 $75.03 $75.08 $71.16 1,259,409
2021-02-24 $79.16 $79.20 $77.66 $78.48 $74.38 1,408,287
2021-02-23 $79.43 $79.94 $76.04 $79.27 $75.13 1,724,884
2021-02-22 $81.99 $83.15 $80.76 $81.53 $77.27 1,985,751
2021-02-19 $76.05 $79.49 $75.73 $79.42 $75.27 1,925,721
2021-02-18 $75.22 $76.14 $73.82 $74.51 $70.62 1,204,004
2021-02-17 $73.32 $74.74 $72.91 $74.33 $70.45 1,188,366
2021-02-16 $75.00 $75.07 $72.64 $73.02 $69.21 1,040,829
2021-02-12 $70.42 $72.50 $70.32 $72.46 $68.68 689,490
2021-02-11 $71.19 $72.15 $69.77 $70.65 $66.96 552,751
2021-02-10 $72.47 $72.92 $70.66 $71.50 $67.77 789,731
2021-02-09 $70.40 $71.19 $69.38 $71.06 $67.35 679,337
2021-02-08 $72.25 $73.19 $71.03 $71.23 $66.94 992,657
2021-02-05 $69.95 $72.27 $69.69 $71.46 $67.16 1,379,658
2021-02-04 $67.94 $69.60 $67.57 $69.52 $65.34 663,144
2021-02-03 $68.81 $68.90 $67.84 $67.89 $63.81 1,142,250
2021-02-02 $68.87 $68.99 $67.12 $68.13 $64.03 953,390
2021-02-01 $67.75 $68.95 $66.86 $68.87 $64.73 903,814
2021-01-29 $69.79 $69.85 $66.32 $66.41 $62.41 1,201,982
2021-01-28 $68.40 $69.82 $67.85 $69.15 $64.99 1,060,709
2021-01-27 $68.02 $68.40 $66.32 $67.40 $63.34 1,061,362
2021-01-26 $70.68 $71.23 $69.40 $69.75 $65.55 904,879
2021-01-25 $71.55 $71.74 $68.90 $69.79 $65.59 901,650
2021-01-22 $69.12 $71.29 $68.43 $71.02 $66.75 660,204
2021-01-21 $70.20 $70.78 $69.65 $70.41 $66.17 490,951
2021-01-20 $72.00 $72.00 $70.07 $70.27 $66.04 743,666
2021-01-19 $70.24 $71.64 $70.04 $70.90 $66.63 1,033,409
2021-01-15 $69.66 $70.57 $68.78 $69.11 $64.95 643,031
2021-01-14 $70.24 $71.69 $68.80 $71.00 $66.73 758,225
2021-01-13 $71.79 $71.79 $70.08 $70.24 $66.01 541,657
2021-01-12 $71.00 $71.98 $70.05 $71.81 $67.49 912,082
2021-01-11 $69.18 $71.33 $68.58 $70.66 $66.41 904,176
2021-01-08 $71.09 $71.46 $69.95 $71.44 $67.14 888,346
2021-01-07 $70.00 $71.35 $69.76 $71.18 $66.90 1,232,629
2021-01-06 $68.57 $69.70 $68.12 $68.95 $64.80 1,074,708
2021-01-05 $66.95 $68.22 $66.85 $68.16 $64.06 1,049,831
2021-01-04 $67.38 $68.50 $66.85 $67.27 $63.22 1,482,361
2020-12-31 $65.90 $65.90 $64.76 $65.12 $61.20 491,314
2020-12-30 $64.27 $65.88 $64.27 $65.82 $61.86 738,630
2020-12-29 $63.68 $64.50 $63.20 $64.27 $60.40 516,529
2020-12-28 $65.00 $65.18 $63.24 $63.53 $59.71 410,652
2020-12-24 $64.74 $64.98 $64.02 $64.10 $60.24 365,208
2020-12-23 $63.43 $64.46 $63.40 $64.41 $60.53 1,081,155
2020-12-22 $63.60 $63.66 $62.46 $63.10 $59.30 820,313
2020-12-21 $61.44 $63.84 $61.01 $63.79 $59.95 775,796
2020-12-18 $62.97 $63.41 $62.27 $62.75 $58.97 1,127,504
2020-12-17 $62.56 $63.60 $62.50 $62.91 $59.12 1,082,985
2020-12-16 $61.01 $62.88 $60.70 $61.77 $58.05 1,026,324
2020-12-15 $60.48 $60.58 $60.00 $60.53 $56.89 550,770
2020-12-14 $60.15 $60.27 $58.70 $59.23 $55.67 669,800
2020-12-11 $58.74 $59.87 $58.71 $59.76 $56.16 536,667
2020-12-10 $59.22 $59.89 $58.88 $59.17 $55.61 1,050,368
2020-12-09 $60.55 $60.79 $58.66 $59.48 $55.90 1,030,998
2020-12-08 $58.90 $60.74 $58.90 $60.31 $56.68 1,033,884
2020-12-07 $60.69 $60.83 $58.94 $59.26 $55.69 793,950
2020-12-04 $60.72 $61.34 $60.69 $61.02 $57.35 877,646
2020-12-03 $60.71 $61.19 $60.08 $60.31 $56.68 1,061,334
2020-12-02 $60.20 $60.74 $59.64 $60.20 $56.58 1,181,309
2020-12-01 $60.50 $60.98 $59.79 $60.15 $56.53 1,021,708
2020-11-30 $60.63 $61.19 $59.35 $59.37 $55.80 1,780,827
2020-11-27 $60.55 $61.28 $60.38 $60.85 $57.19 494,551
2020-11-25 $59.30 $60.20 $58.66 $59.98 $56.37 678,633
2020-11-24 $58.81 $59.99 $58.71 $59.51 $55.93 1,121,857
2020-11-23 $57.63 $58.32 $57.47 $58.15 $54.65 865,481
2020-11-20 $56.69 $57.45 $56.51 $56.83 $53.41 1,232,120
2020-11-19 $55.62 $56.21 $54.91 $56.05 $52.68 444,152
2020-11-18 $56.38 $56.64 $55.32 $55.87 $52.51 608,922
2020-11-17 $55.54 $56.48 $55.04 $56.09 $52.72 1,464,067
2020-11-16 $55.29 $55.99 $55.05 $55.54 $52.20 681,649
2020-11-13 $54.13 $54.45 $53.87 $54.39 $51.12 994,499
2020-11-12 $54.41 $55.32 $53.29 $53.58 $50.36 1,006,163
2020-11-11 $54.20 $54.42 $53.73 $54.14 $50.88 695,730
2020-11-10 $54.43 $54.86 $53.51 $54.16 $50.90 894,905
2020-11-09 $56.13 $56.98 $54.64 $54.66 $51.37 1,331,250
2020-11-06 $54.89 $55.34 $54.51 $55.13 $51.34 584,644
2020-11-05 $53.76 $54.65 $53.58 $54.25 $50.52 841,602
2020-11-04 $54.04 $54.20 $52.71 $52.88 $49.25 570,808
2020-11-03 $54.85 $54.94 $53.61 $53.92 $50.22 742,129
2020-11-02 $52.87 $54.29 $52.79 $54.21 $50.49 1,241,885
2020-10-30 $52.30 $52.98 $51.92 $52.34 $48.74 1,128,621
2020-10-29 $51.02 $52.56 $50.83 $52.51 $48.90 1,144,416
2020-10-28 $50.62 $51.80 $49.90 $51.42 $47.89 922,656
2020-10-27 $51.25 $52.65 $51.15 $51.95 $48.38 1,561,868
2020-10-26 $51.10 $52.01 $50.38 $51.13 $47.62 767,704
2020-10-23 $50.44 $52.19 $50.17 $51.95 $48.38 1,026,875
2020-10-22 $49.91 $50.70 $49.72 $50.27 $46.82 1,033,651
2020-10-21 $49.72 $50.68 $49.54 $49.91 $46.48 1,135,670
2020-10-20 $48.43 $49.70 $48.12 $49.26 $45.88 1,073,297
2020-10-19 $48.15 $49.06 $47.64 $47.80 $44.52 649,927
2020-10-16 $48.35 $48.54 $47.88 $47.94 $44.65 627,227
2020-10-15 $46.83 $48.38 $46.80 $47.98 $44.68 710,799
2020-10-14 $46.42 $47.82 $45.88 $47.56 $44.29 495,766
2020-10-13 $47.90 $48.03 $47.18 $47.39 $44.13 471,936
2020-10-12 $48.00 $48.10 $47.53 $47.96 $44.67 391,963
2020-10-09 $48.26 $48.48 $47.77 $48.08 $44.78 912,932
2020-10-08 $47.51 $47.79 $46.87 $47.43 $44.17 451,000
2020-10-07 $46.57 $48.14 $46.37 $47.15 $43.91 794,878
2020-10-06 $46.85 $46.94 $45.57 $45.61 $42.48 728,206
2020-10-05 $45.85 $47.15 $45.77 $46.79 $43.58 776,742
2020-10-02 $43.65 $46.26 $43.63 $45.63 $42.50 697,876
2020-10-01 $45.44 $45.69 $44.15 $44.49 $41.43 868,305
2020-09-30 $44.83 $45.42 $44.61 $45.27 $42.16 1,354,812
2020-09-29 $44.75 $45.01 $44.43 $44.45 $41.40 993,914
2020-09-28 $45.44 $45.74 $44.85 $44.89 $41.81 820,869
2020-09-25 $44.17 $44.62 $43.98 $44.48 $41.42 636,088
2020-09-24 $43.60 $45.10 $43.26 $44.55 $41.49 791,332
2020-09-23 $45.08 $45.35 $43.93 $43.95 $40.93 785,642
2020-09-22 $45.63 $45.85 $44.75 $45.39 $42.27 675,896
2020-09-21 $45.37 $45.50 $44.12 $45.17 $42.07 981,351
2020-09-18 $47.41 $47.46 $46.40 $46.48 $43.29 1,078,710
2020-09-17 $46.49 $47.34 $46.20 $47.19 $43.95 796,838
2020-09-16 $47.61 $47.88 $46.94 $47.05 $43.82 712,794
2020-09-15 $47.99 $48.25 $47.20 $47.29 $44.04 539,052
2020-09-14 $47.64 $47.95 $47.26 $47.33 $44.08 733,447
2020-09-11 $46.33 $47.22 $46.18 $46.89 $43.67 948,923
2020-09-10 $46.76 $47.01 $45.37 $45.48 $42.36 843,721
2020-09-09 $46.66 $47.37 $46.45 $46.87 $43.65 1,062,508
2020-09-08 $45.91 $46.53 $44.93 $45.80 $42.65 790,988
2020-09-04 $47.18 $47.51 $45.96 $46.98 $43.75 630,732
2020-09-03 $47.27 $47.27 $45.47 $46.60 $43.40 871,359
2020-09-02 $48.57 $48.63 $47.41 $47.98 $44.68 761,386
2020-09-01 $48.46 $49.19 $48.01 $48.52 $45.19 1,274,485
2020-08-31 $48.54 $48.70 $48.02 $48.10 $44.80 783,174
2020-08-28 $47.23 $48.52 $46.93 $48.21 $44.90 617,736
2020-08-27 $47.57 $47.67 $46.06 $46.32 $43.14 461,342
2020-08-26 $46.51 $47.25 $46.45 $47.18 $43.94 394,734
2020-08-25 $46.78 $46.90 $45.97 $46.28 $43.10 413,030
2020-08-24 $46.67 $46.81 $46.03 $46.61 $43.41 469,858
2020-08-21 $45.92 $46.24 $45.72 $45.99 $42.83 461,654
2020-08-20 $46.03 $46.54 $45.61 $46.50 $43.31 499,925
2020-08-19 $46.86 $47.55 $46.66 $46.73 $43.52 762,026
2020-08-18 $46.75 $47.43 $46.54 $46.55 $43.35 821,344
2020-08-17 $46.00 $46.72 $45.73 $45.93 $42.78 539,467
2020-08-14 $44.81 $45.21 $44.62 $45.19 $42.09 500,803
2020-08-13 $45.00 $45.78 $44.52 $44.87 $41.79 664,608
2020-08-12 $45.31 $45.76 $45.03 $45.33 $42.22 709,464
2020-08-11 $45.46 $45.56 $44.34 $44.52 $41.46 908,151
2020-08-10 $45.45 $46.20 $45.29 $45.85 $42.32 634,559
2020-08-07 $45.59 $45.79 $44.54 $45.06 $41.59 835,225
2020-08-06 $45.65 $46.61 $45.10 $46.17 $42.62 919,760
2020-08-05 $44.75 $45.72 $44.75 $45.28 $41.79 654,540
2020-08-04 $42.85 $43.58 $42.02 $43.57 $40.22 1,083,411
2020-08-03 $44.24 $44.57 $43.71 $44.16 $40.76 666,530
2020-07-31 $43.76 $43.91 $43.15 $43.71 $40.35 661,889
2020-07-30 $43.27 $44.09 $43.08 $43.83 $40.46 882,795
2020-07-29 $44.97 $45.67 $43.57 $44.27 $40.86 794,851
2020-07-28 $45.44 $45.58 $44.37 $44.88 $41.43 964,234
2020-07-27 $43.63 $46.15 $43.30 $46.07 $42.52 1,040,795
2020-07-24 $42.94 $43.33 $42.25 $43.08 $39.76 928,759
2020-07-23 $43.94 $44.36 $43.11 $43.37 $40.03 615,294
2020-07-22 $43.49 $43.90 $42.98 $43.72 $40.35 870,168
2020-07-21 $43.87 $44.23 $43.17 $43.25 $39.92 660,113
2020-07-20 $43.51 $43.96 $43.04 $43.79 $40.42 795,272
2020-07-17 $43.03 $43.83 $42.58 $43.68 $40.32 671,567
2020-07-16 $42.25 $43.09 $41.92 $42.63 $39.35 687,095
2020-07-15 $43.00 $43.16 $42.19 $42.81 $39.51 949,088
2020-07-14 $40.92 $42.55 $40.72 $42.47 $39.20 986,018
2020-07-13 $42.38 $42.58 $40.84 $41.19 $38.02 1,161,993
2020-07-10 $40.61 $41.69 $40.00 $41.66 $38.45 880,575
2020-07-09 $41.00 $41.00 $39.93 $40.33 $37.23 723,815
2020-07-08 $40.40 $40.82 $39.91 $40.65 $37.52 762,453
2020-07-07 $40.38 $40.67 $39.97 $40.00 $36.92 1,292,374
2020-07-06 $40.00 $40.74 $39.53 $40.74 $37.60 1,159,785
2020-07-02 $39.37 $39.88 $38.88 $38.91 $35.91 560,704
2020-07-01 $39.86 $39.93 $38.13 $38.59 $35.62 921,118
2020-06-30 $38.27 $39.91 $38.09 $39.77 $36.71 1,193,045
2020-06-29 $38.04 $38.58 $37.94 $38.37 $35.42 400,037
2020-06-26 $38.19 $38.46 $37.38 $37.72 $34.82 1,387,337
2020-06-25 $37.49 $38.35 $37.17 $38.32 $35.37 621,034
2020-06-24 $37.99 $38.10 $37.20 $37.48 $34.59 800,008
2020-06-23 $38.08 $38.58 $37.90 $38.32 $35.37 548,658
2020-06-22 $37.38 $37.77 $36.97 $37.43 $34.55 897,539
2020-06-19 $37.58 $37.82 $36.93 $37.80 $34.89 1,541,564
2020-06-18 $37.01 $37.35 $36.41 $36.88 $34.04 761,195
2020-06-17 $37.35 $37.87 $37.33 $37.60 $34.71 525,520
2020-06-16 $38.02 $38.39 $36.79 $37.33 $34.46 576,957
2020-06-15 $35.90 $37.58 $35.45 $37.22 $34.35 853,240
2020-06-12 $37.77 $37.93 $36.33 $37.02 $34.17 915,404
2020-06-11 $37.79 $37.94 $35.91 $36.07 $33.29 1,192,299
2020-06-10 $39.21 $39.86 $38.63 $39.45 $36.41 698,784
2020-06-09 $37.92 $39.14 $37.42 $38.93 $35.93 611,252
2020-06-08 $38.71 $39.29 $38.19 $38.79 $35.80 930,849
2020-06-05 $39.48 $40.31 $38.73 $38.95 $35.95 981,580
2020-06-04 $38.13 $38.73 $37.67 $38.08 $35.15 850,927
2020-06-03 $37.95 $38.82 $37.61 $38.29 $35.34 1,029,947
2020-06-02 $37.32 $38.01 $37.01 $37.51 $34.62 762,182
2020-06-01 $36.13 $37.21 $36.10 $36.85 $34.01 617,358
2020-05-29 $36.93 $36.93 $35.55 $36.30 $33.51 1,445,221
2020-05-28 $36.90 $37.11 $36.57 $36.79 $33.96 993,809
2020-05-27 $36.26 $36.88 $35.46 $36.30 $33.51 936,374
2020-05-26 $36.53 $36.53 $35.48 $35.97 $33.20 669,710
2020-05-22 $34.88 $35.34 $34.87 $35.18 $32.47 527,367
2020-05-21 $35.73 $35.90 $35.05 $35.48 $32.75 404,176
2020-05-20 $36.50 $36.73 $35.89 $36.04 $33.27 592,689
2020-05-19 $35.71 $36.25 $35.37 $35.91 $33.15 631,478
2020-05-18 $34.23 $35.89 $34.23 $35.63 $32.89 792,344
2020-05-15 $32.82 $33.71 $32.59 $32.81 $30.28 735,590
2020-05-14 $31.85 $33.39 $31.38 $32.94 $30.40 1,326,859
2020-05-13 $33.24 $33.45 $32.23 $32.60 $30.09 683,250
2020-05-12 $33.98 $34.60 $33.04 $33.08 $30.53 551,663
2020-05-11 $33.53 $34.09 $33.21 $33.87 $31.07 658,924
2020-05-08 $33.57 $34.58 $33.27 $34.45 $31.61 636,845
2020-05-07 $32.95 $33.64 $32.26 $32.91 $30.19 828,081
2020-05-06 $32.65 $32.85 $32.26 $32.42 $29.74 630,900
2020-05-05 $32.91 $33.50 $32.26 $32.34 $29.67 925,989
2020-05-04 $31.64 $32.36 $31.12 $32.34 $29.67 854,528
2020-05-01 $31.47 $32.01 $31.22 $31.76 $29.14 536,679
2020-04-30 $33.91 $34.04 $32.28 $32.44 $29.76 1,115,154
2020-04-29 $34.36 $34.78 $34.06 $34.64 $31.78 567,766
2020-04-28 $33.67 $33.67 $32.90 $33.36 $30.61 1,140,894
2020-04-27 $31.20 $32.60 $30.89 $32.57 $29.88 1,330,561
2020-04-24 $31.47 $31.83 $30.60 $30.75 $28.21 728,889
2020-04-23 $30.44 $31.29 $30.23 $30.88 $28.33 829,973
2020-04-22 $29.89 $30.16 $29.36 $30.13 $27.64 693,816
2020-04-21 $28.21 $29.32 $28.05 $29.02 $26.63 660,234
2020-04-20 $29.91 $30.62 $29.42 $29.59 $27.15 1,012,147
2020-04-17 $29.42 $30.36 $29.42 $30.26 $27.76 717,431
2020-04-16 $29.01 $29.38 $28.12 $28.36 $26.02 817,155
2020-04-15 $29.34 $29.98 $28.85 $28.87 $26.49 867,529
2020-04-14 $31.56 $32.27 $30.55 $31.00 $28.44 751,579
2020-04-13 $31.21 $31.57 $29.86 $30.88 $28.33 815,839
2020-04-09 $30.78 $31.79 $30.43 $31.12 $28.55 909,741
2020-04-08 $29.66 $30.37 $29.38 $30.18 $27.69 674,635
2020-04-07 $29.79 $30.40 $29.19 $29.54 $27.10 1,327,716
2020-04-06 $28.59 $28.60 $27.57 $28.40 $26.06 735,986
2020-04-03 $27.06 $27.60 $26.58 $26.80 $24.59 868,646
2020-04-02 $26.95 $28.17 $26.38 $27.34 $25.08 747,594
2020-04-01 $26.83 $27.77 $26.39 $26.54 $24.35 1,027,559
2020-03-31 $27.76 $29.14 $27.66 $28.16 $25.84 866,986
2020-03-30 $26.83 $27.69 $26.15 $27.62 $25.34 747,092
2020-03-27 $27.13 $27.54 $26.38 $26.59 $24.40 716,036
2020-03-26 $27.88 $28.71 $27.57 $28.41 $26.07 912,217
2020-03-25 $26.59 $28.77 $25.67 $27.50 $25.23 1,028,200
2020-03-24 $24.77 $26.94 $24.66 $26.57 $24.38 1,060,931
2020-03-23 $25.02 $25.40 $23.43 $23.53 $21.59 1,434,494
2020-03-20 $27.63 $27.87 $25.14 $25.41 $23.31 1,533,582
2020-03-19 $25.52 $27.53 $24.50 $27.13 $24.89 1,270,733
2020-03-18 $25.77 $28.30 $24.49 $25.90 $23.76 1,569,322
2020-03-17 $27.92 $30.22 $27.26 $27.89 $25.59 2,085,015
2020-03-16 $25.87 $28.12 $25.75 $27.63 $25.35 1,219,824
2020-03-13 $28.52 $29.37 $27.45 $29.29 $26.87 1,299,875
2020-03-12 $29.41 $29.41 $26.14 $26.58 $24.39 1,888,104
2020-03-11 $34.00 $34.13 $31.11 $31.53 $28.93 1,388,525
2020-03-10 $33.26 $35.64 $33.16 $35.24 $32.33 1,450,715
2020-03-09 $32.48 $32.77 $30.86 $32.01 $29.37 1,294,130
2020-03-06 $34.36 $35.34 $34.14 $35.26 $31.95 1,073,766
2020-03-05 $34.93 $35.49 $34.83 $35.36 $32.04 910,825
2020-03-04 $35.45 $36.12 $34.93 $35.81 $32.45 1,062,656
2020-03-03 $35.31 $35.92 $34.10 $34.67 $31.42 1,754,096
2020-03-02 $33.95 $35.25 $33.25 $35.15 $31.85 1,266,835
2020-02-28 $32.14 $33.76 $31.89 $33.65 $30.49 1,637,104
2020-02-27 $34.03 $34.83 $33.35 $33.57 $30.42 1,548,503
2020-02-26 $35.30 $35.76 $34.81 $35.03 $31.74 882,572
2020-02-25 $36.35 $36.43 $34.98 $35.05 $31.76 1,054,090
2020-02-24 $36.15 $36.25 $35.53 $36.14 $32.75 1,029,912
2020-02-21 $38.04 $38.11 $37.44 $37.85 $34.30 512,322
2020-02-20 $38.61 $39.24 $38.30 $38.30 $34.71 407,847
2020-02-19 $38.28 $39.00 $38.21 $38.83 $35.19 450,879
2020-02-18 $38.31 $38.49 $37.61 $38.16 $34.58 824,463
2020-02-14 $39.42 $39.73 $38.77 $39.26 $35.58 493,799
2020-02-13 $39.48 $39.67 $39.09 $39.46 $35.76 556,918
2020-02-12 $39.56 $39.72 $39.02 $39.51 $35.80 627,146
2020-02-11 $38.86 $39.42 $38.68 $38.94 $35.29 935,384
2020-02-10 $38.41 $38.56 $38.00 $38.34 $34.74 951,294
2020-02-07 $38.90 $39.13 $38.50 $38.64 $35.01 496,529
2020-02-06 $40.59 $40.61 $39.41 $39.59 $35.87 570,511
2020-02-05 $40.88 $41.08 $39.94 $40.14 $36.37 635,364
2020-02-04 $39.16 $40.05 $39.16 $40.01 $36.26 1,160,338
2020-02-03 $38.13 $38.37 $37.63 $38.20 $34.61 756,881
2020-01-31 $38.36 $38.41 $37.62 $37.68 $34.14 1,067,221
2020-01-30 $38.14 $38.89 $37.97 $38.87 $35.22 716,856
2020-01-29 $38.99 $39.25 $38.58 $38.61 $34.99 704,592
2020-01-28 $38.33 $39.00 $37.79 $38.87 $35.22 895,487
2020-01-27 $38.86 $39.07 $37.90 $37.97 $34.41 1,141,363
2020-01-24 $40.77 $40.77 $39.65 $39.85 $36.11 1,148,585
2020-01-23 $41.00 $41.08 $39.69 $41.00 $37.15 1,584,537
2020-01-22 $42.42 $42.59 $41.61 $41.85 $37.92 916,335
2020-01-21 $43.25 $43.41 $42.12 $42.26 $38.29 1,027,528
2020-01-17 $43.91 $44.19 $43.56 $43.93 $39.81 675,205
2020-01-16 $44.16 $44.37 $43.23 $43.50 $39.42 723,624
2020-01-15 $44.07 $44.17 $43.53 $43.82 $39.71 448,899
2020-01-14 $44.29 $44.82 $43.99 $44.29 $40.13 717,725
2020-01-13 $43.21 $44.48 $43.00 $44.41 $40.24 649,229
2020-01-10 $42.24 $43.21 $42.24 $42.99 $38.96 736,973
2020-01-09 $41.99 $42.33 $41.79 $42.24 $38.28 575,350
2020-01-08 $41.80 $42.01 $41.50 $41.92 $37.99 592,890
2020-01-07 $41.41 $41.88 $41.35 $41.68 $37.77 592,851
2020-01-06 $41.50 $41.69 $41.12 $41.62 $37.71 592,405
2020-01-03 $42.01 $42.38 $41.39 $41.55 $37.65 793,309
2020-01-02 $42.96 $43.04 $42.48 $42.71 $38.70 420,304
2019-12-31 $42.51 $42.53 $42.27 $42.48 $38.49 530,226
2019-12-30 $42.57 $42.73 $42.28 $42.49 $38.50 329,045
2019-12-27 $43.38 $43.38 $42.53 $42.57 $38.57 289,994
2019-12-26 $42.78 $43.21 $42.75 $43.19 $39.14 273,780
2019-12-24 $42.80 $42.87 $42.55 $42.59 $38.59 212,192
2019-12-23 $42.35 $42.68 $42.25 $42.67 $38.67 458,477
2019-12-20 $42.86 $43.00 $42.29 $42.29 $38.32 1,168,743
2019-12-19 $42.65 $42.86 $42.50 $42.85 $38.83 650,668
2019-12-18 $42.05 $42.73 $42.03 $42.63 $38.63 1,292,691
2019-12-17 $40.83 $42.08 $40.51 $42.01 $38.07 932,025
2019-12-16 $42.12 $42.22 $41.18 $41.23 $37.36 660,195
2019-12-13 $41.51 $42.06 $41.19 $41.49 $37.60 1,044,729
2019-12-12 $40.05 $41.27 $39.93 $41.22 $37.35 756,307
2019-12-11 $39.82 $40.62 $39.75 $40.56 $36.75 889,831
2019-12-10 $39.47 $39.77 $39.34 $39.64 $35.92 682,178
2019-12-09 $38.95 $39.46 $38.94 $39.38 $35.68 567,503
2019-12-06 $39.00 $39.29 $38.77 $38.81 $35.17 683,748
2019-12-05 $37.83 $38.47 $37.74 $38.39 $34.79 638,728
2019-12-04 $37.48 $38.24 $37.48 $37.70 $34.16 767,058
2019-12-03 $37.12 $37.50 $36.80 $36.99 $33.52 1,709,887
2019-12-02 $37.99 $38.32 $37.62 $37.95 $34.39 693,472
2019-11-29 $38.63 $38.77 $37.85 $38.03 $34.46 361,708
2019-11-27 $38.10 $38.65 $37.80 $38.52 $34.90 468,408
2019-11-26 $38.14 $38.42 $37.88 $38.08 $34.51 826,665
2019-11-25 $38.13 $38.44 $37.92 $38.20 $34.61 406,617
2019-11-22 $37.38 $38.15 $37.18 $37.90 $34.34 656,562
2019-11-21 $36.92 $37.45 $36.80 $37.10 $33.62 620,736
2019-11-20 $37.46 $37.66 $36.92 $36.97 $33.50 720,570
2019-11-19 $37.87 $37.87 $36.89 $37.59 $34.06 507,605
2019-11-18 $37.42 $37.69 $37.07 $37.30 $33.80 520,292
2019-11-15 $37.28 $37.99 $37.28 $37.72 $34.18 378,205
2019-11-14 $37.24 $37.66 $36.91 $37.16 $33.67 401,142
2019-11-13 $37.37 $37.89 $37.33 $37.34 $33.84 481,197
2019-11-12 $38.18 $38.36 $37.76 $37.78 $34.23 646,421
2019-11-11 $37.37 $38.14 $37.19 $38.08 $34.51 691,929
2019-11-08 $37.78 $38.02 $37.56 $37.79 $34.24 462,881
2019-11-07 $37.37 $38.18 $37.30 $38.02 $34.45 951,062
2019-11-06 $37.64 $37.64 $36.84 $36.94 $33.47 763,875
2019-11-05 $38.08 $38.58 $37.70 $37.97 $34.04 847,047
2019-11-04 $37.80 $38.21 $37.71 $38.13 $34.18 798,771
2019-11-01 $35.93 $37.36 $35.93 $37.35 $33.48 772,177
2019-10-31 $36.26 $36.42 $35.38 $35.58 $31.90 817,734
2019-10-30 $36.55 $36.72 $35.93 $36.52 $32.74 1,115,558
2019-10-29 $36.11 $36.74 $36.07 $36.73 $32.93 1,318,222
2019-10-28 $36.29 $36.70 $36.12 $36.41 $32.64 782,951
2019-10-25 $35.64 $36.08 $35.45 $35.97 $32.25 571,771
2019-10-24 $36.33 $36.94 $35.20 $35.43 $31.76 1,172,120
2019-10-23 $35.86 $36.16 $35.42 $36.08 $32.34 893,262
2019-10-22 $34.77 $35.41 $34.68 $35.34 $31.68 566,383
2019-10-21 $34.48 $34.96 $34.41 $34.95 $31.33 728,597
2019-10-18 $33.67 $34.43 $33.67 $33.88 $30.37 573,592
2019-10-17 $34.32 $34.47 $33.46 $33.56 $30.08 842,506
2019-10-16 $34.08 $34.63 $34.01 $34.09 $30.56 448,544
2019-10-15 $34.67 $34.97 $34.14 $34.20 $30.66 583,171
2019-10-14 $34.00 $35.20 $33.82 $34.91 $31.29 728,281
2019-10-11 $33.91 $34.79 $33.64 $34.49 $30.92 802,413
2019-10-10 $32.89 $33.55 $32.53 $33.28 $29.83 649,557
2019-10-09 $32.70 $32.70 $32.05 $32.43 $29.07 526,023
2019-10-08 $32.66 $32.80 $32.25 $32.35 $29.00 656,249
2019-10-07 $33.04 $33.51 $32.81 $33.00 $29.58 437,009
2019-10-04 $32.67 $33.03 $32.54 $33.00 $29.58 504,467
2019-10-03 $32.32 $32.83 $32.18 $32.73 $29.34 481,351
2019-10-02 $32.61 $32.70 $32.10 $32.53 $29.16 644,802
2019-10-01 $33.93 $34.15 $33.00 $33.10 $29.67 924,161
2019-09-30 $34.01 $34.26 $33.83 $34.13 $30.60 696,768
2019-09-27 $34.02 $34.34 $33.77 $34.10 $30.57 701,145
2019-09-26 $33.94 $34.14 $33.78 $33.91 $30.40 423,816
2019-09-25 $33.49 $34.37 $33.35 $34.20 $30.66 591,035
2019-09-24 $34.76 $35.00 $33.43 $33.59 $30.11 676,878
2019-09-23 $34.04 $34.64 $33.75 $34.57 $30.99 748,395
2019-09-20 $34.80 $35.14 $34.45 $34.49 $30.92 788,294
2019-09-19 $34.58 $35.03 $34.52 $34.67 $31.08 446,155
2019-09-18 $34.80 $35.01 $34.35 $34.68 $31.09 890,903
2019-09-17 $34.87 $35.05 $34.55 $34.92 $31.30 480,877
2019-09-16 $35.65 $35.65 $34.84 $35.14 $31.50 852,018
2019-09-13 $36.10 $36.41 $35.34 $35.70 $32.00 1,127,881
2019-09-12 $34.79 $35.50 $34.13 $35.33 $31.67 671,363
2019-09-11 $34.69 $34.81 $33.65 $34.56 $30.98 592,765
2019-09-10 $33.73 $34.52 $33.47 $34.51 $30.94 740,363
2019-09-09 $33.27 $33.65 $33.10 $33.60 $30.12 806,424
2019-09-06 $33.00 $33.56 $32.71 $33.11 $29.68 942,800
2019-09-05 $31.90 $33.05 $31.87 $32.95 $29.54 1,171,041
2019-09-04 $31.99 $32.19 $31.50 $31.60 $28.33 538,349
2019-09-03 $31.00 $31.35 $30.74 $31.26 $28.02 776,389
2019-08-30 $31.49 $31.88 $31.28 $31.60 $28.33 934,365
2019-08-29 $31.00 $31.60 $30.90 $31.16 $27.93 1,293,034
2019-08-28 $29.80 $30.61 $29.47 $30.39 $27.24 782,799
2019-08-27 $29.81 $30.11 $29.65 $29.82 $26.73 1,687,324
2019-08-26 $29.70 $29.83 $29.39 $29.53 $26.47 725,405
2019-08-23 $29.97 $30.48 $29.44 $29.55 $26.49 872,797
2019-08-22 $30.18 $30.36 $30.00 $30.17 $27.05 784,398
2019-08-21 $30.18 $30.49 $29.83 $29.92 $26.82 931,167
2019-08-20 $30.21 $30.35 $29.82 $30.16 $27.04 773,537
2019-08-19 $30.43 $30.65 $30.19 $30.30 $27.16 1,192,035
2019-08-16 $29.98 $30.09 $29.66 $29.91 $26.81 918,761
2019-08-15 $30.46 $30.82 $29.53 $29.82 $26.73 1,000,663
2019-08-14 $31.11 $31.22 $30.60 $30.62 $27.45 947,149
2019-08-13 $31.15 $32.12 $30.95 $31.78 $28.49 1,196,100
2019-08-12 $31.70 $31.87 $31.00 $31.06 $27.84 891,462
2019-08-09 $32.94 $32.96 $31.87 $31.98 $28.67 817,091
2019-08-08 $32.44 $33.40 $32.44 $33.28 $29.83 999,959
2019-08-07 $31.73 $32.29 $31.51 $32.21 $28.87 948,406
2019-08-06 $32.49 $32.56 $31.86 $32.36 $28.65 927,414
2019-08-05 $32.50 $32.99 $31.76 $32.26 $28.56 1,076,911
2019-08-02 $34.02 $34.45 $33.06 $33.11 $29.32 1,110,036
2019-08-01 $35.37 $35.91 $34.53 $34.55 $30.59 1,257,832
2019-07-31 $36.86 $37.04 $35.62 $35.79 $31.69 907,766
2019-07-30 $37.13 $37.28 $36.54 $37.06 $32.81 582,089
2019-07-29 $37.36 $37.41 $36.76 $37.25 $32.98 518,977
2019-07-26 $37.48 $37.48 $36.93 $37.36 $33.08 474,702
2019-07-25 $37.76 $37.97 $37.12 $37.42 $33.13 744,188
2019-07-24 $37.16 $38.04 $37.10 $37.66 $33.35 708,491
2019-07-23 $37.68 $38.31 $37.36 $37.40 $33.12 809,630
2019-07-22 $37.75 $37.96 $37.31 $37.63 $33.32 727,062
2019-07-19 $37.42 $38.11 $37.17 $37.63 $33.32 914,092
2019-07-18 $36.75 $36.98 $36.41 $36.76 $32.55 960,927
2019-07-17 $37.34 $37.76 $36.86 $36.88 $32.66 573,795
2019-07-16 $37.46 $38.05 $37.26 $37.33 $33.05 677,041
2019-07-15 $37.09 $37.67 $36.99 $37.40 $33.12 781,773
2019-07-12 $36.72 $37.32 $36.72 $36.87 $32.65 571,965
2019-07-11 $36.75 $36.92 $36.50 $36.85 $32.63 923,485
2019-07-10 $37.46 $37.77 $36.90 $37.25 $32.98 877,203
2019-07-09 $37.60 $37.64 $36.43 $37.25 $32.98 1,133,055
2019-07-08 $38.10 $38.54 $37.92 $37.99 $33.64 589,367
2019-07-05 $37.74 $38.33 $37.30 $38.16 $33.79 423,914
2019-07-03 $38.05 $38.49 $37.93 $38.49 $34.08 390,199
2019-07-02 $38.23 $38.32 $37.25 $38.05 $33.69 935,529
2019-07-01 $39.18 $39.19 $38.25 $38.49 $34.08 728,381
2019-06-28 $39.11 $39.11 $38.33 $38.85 $34.40 1,004,613
2019-06-27 $39.00 $39.40 $38.53 $38.98 $34.51 618,118
2019-06-26 $38.76 $39.05 $38.35 $39.02 $34.55 769,335
2019-06-25 $39.41 $39.52 $38.81 $38.82 $34.37 520,262
2019-06-24 $39.16 $39.52 $38.68 $39.45 $34.93 681,810
2019-06-21 $38.99 $39.36 $38.85 $39.25 $34.75 1,128,924
2019-06-20 $39.00 $39.33 $38.63 $39.00 $34.53 692,743
2019-06-19 $38.49 $38.85 $37.83 $38.23 $33.85 593,430
2019-06-18 $37.73 $38.89 $37.73 $38.61 $34.19 674,957
2019-06-17 $37.02 $37.49 $36.72 $37.26 $32.99 382,433
2019-06-14 $37.27 $37.42 $36.86 $36.99 $32.75 462,462
2019-06-13 $37.16 $37.66 $36.95 $37.43 $33.14 529,801
2019-06-12 $37.00 $37.42 $36.89 $36.92 $32.69 471,738
2019-06-11 $37.37 $37.76 $37.07 $37.21 $32.95 670,235
2019-06-10 $36.46 $36.57 $36.09 $36.36 $32.19 740,758
2019-06-07 $35.43 $36.28 $35.28 $36.05 $31.92 642,276
2019-06-06 $35.27 $35.43 $34.88 $35.24 $31.20 423,579
2019-06-05 $35.71 $35.78 $34.72 $35.08 $31.06 585,672
2019-06-04 $35.00 $35.46 $34.57 $35.44 $31.38 517,901
2019-06-03 $33.93 $34.79 $33.89 $34.70 $30.73 463,924
2019-05-31 $33.34 $33.86 $33.15 $33.73 $29.87 613,177
2019-05-30 $34.26 $34.56 $33.89 $33.94 $30.05 520,983
2019-05-29 $33.47 $34.19 $33.34 $34.16 $30.25 702,349
2019-05-28 $33.65 $33.99 $33.55 $33.85 $29.97 1,187,271
2019-05-24 $33.76 $33.96 $33.40 $33.48 $29.64 593,792
2019-05-23 $32.99 $33.34 $32.61 $33.27 $29.46 1,080,464
2019-05-22 $34.39 $34.39 $33.44 $33.48 $29.64 982,961
2019-05-21 $34.16 $34.67 $34.01 $34.56 $30.60 556,548
2019-05-20 $34.53 $34.80 $34.24 $34.31 $30.38 493,138
2019-05-17 $34.76 $34.99 $34.56 $34.72 $30.74 622,312
2019-05-16 $35.42 $35.66 $35.07 $35.09 $31.07 686,538
2019-05-15 $34.57 $35.26 $34.25 $35.07 $31.05 527,999
2019-05-14 $34.97 $35.24 $34.65 $35.02 $31.01 686,038
2019-05-13 $34.78 $34.96 $34.00 $34.67 $30.70 952,996
2019-05-10 $35.42 $35.84 $34.84 $35.65 $31.57 1,447,121
2019-05-09 $35.89 $35.99 $35.14 $35.43 $31.37 1,299,751
2019-05-08 $36.24 $36.80 $36.07 $36.31 $32.15 736,385
2019-05-07 $36.14 $37.01 $36.06 $36.51 $32.33 1,240,758
2019-05-06 $36.81 $37.03 $36.21 $36.45 $32.27 1,035,246
2019-05-03 $36.89 $37.92 $36.88 $37.75 $33.43 894,323
2019-05-02 $36.32 $36.48 $35.70 $36.39 $32.22 1,254,588
2019-05-01 $38.02 $38.60 $36.68 $36.70 $32.14 1,159,225
2019-04-30 $38.81 $38.90 $37.65 $38.42 $33.65 785,605
2019-04-29 $39.01 $39.43 $38.59 $38.87 $34.04 748,532
2019-04-26 $38.09 $39.21 $38.08 $38.93 $34.10 660,784
2019-04-25 $39.03 $39.12 $37.93 $38.00 $33.28 1,053,124
2019-04-24 $40.19 $40.19 $38.93 $39.35 $34.46 1,036,015
2019-04-23 $40.26 $40.46 $40.04 $40.19 $35.20 828,582
2019-04-22 $40.71 $40.72 $40.21 $40.30 $35.30 646,743
2019-04-18 $41.70 $41.85 $40.63 $41.03 $35.93 887,723
2019-04-17 $41.57 $42.42 $41.53 $41.84 $36.64 679,843
2019-04-16 $40.75 $41.33 $40.17 $41.27 $36.15 588,772
2019-04-15 $40.95 $41.23 $40.42 $40.62 $35.58 692,469
2019-04-12 $40.92 $41.53 $40.76 $41.00 $35.91 727,762
2019-04-11 $40.74 $40.74 $39.92 $40.35 $35.34 965,247
2019-04-10 $40.80 $41.17 $40.65 $41.07 $35.97 438,648
2019-04-09 $41.50 $41.68 $40.57 $40.75 $35.69 625,665
2019-04-08 $40.97 $41.77 $40.97 $41.69 $36.51 521,696
2019-04-05 $41.11 $41.17 $40.72 $41.03 $35.93 517,693
2019-04-04 $40.24 $41.00 $40.02 $41.00 $35.91 913,113
2019-04-03 $40.44 $40.79 $40.15 $40.42 $35.40 797,411
2019-04-02 $40.22 $40.22 $39.22 $39.89 $34.94 692,188
2019-04-01 $40.36 $40.61 $40.03 $40.24 $35.24 775,404
2019-03-29 $39.95 $40.23 $39.41 $39.68 $34.75 887,213
2019-03-28 $38.70 $39.15 $38.65 $39.02 $34.17 551,626
2019-03-27 $39.33 $39.51 $38.46 $38.86 $34.03 846,726
2019-03-26 $38.35 $39.21 $38.31 $39.14 $34.28 811,095
2019-03-25 $37.58 $38.37 $37.51 $37.93 $33.22 659,393
2019-03-22 $38.86 $38.95 $37.53 $37.59 $32.92 819,939
2019-03-21 $39.00 $39.49 $38.85 $39.44 $34.54 609,225
2019-03-20 $38.73 $39.48 $38.41 $39.13 $34.27 1,368,848
2019-03-19 $39.16 $39.57 $38.66 $38.84 $34.02 1,464,791
2019-03-18 $37.82 $38.29 $37.82 $38.07 $33.34 830,396
2019-03-15 $37.27 $37.83 $37.13 $37.62 $32.95 1,512,308
2019-03-14 $37.59 $38.10 $37.02 $37.08 $32.48 1,124,915
2019-03-13 $38.14 $38.58 $38.03 $38.25 $33.50 1,193,350
2019-03-12 $37.27 $37.89 $37.27 $37.83 $33.13 1,227,089
2019-03-11 $36.12 $37.08 $36.02 $37.03 $32.43 818,979
2019-03-08 $35.37 $35.91 $35.00 $35.84 $31.39 947,487
2019-03-07 $35.89 $36.08 $35.59 $35.77 $31.33 856,180
2019-03-06 $36.32 $36.51 $36.11 $36.13 $31.64 918,021
2019-03-05 $35.71 $36.30 $35.55 $36.25 $31.75 979,132
2019-03-04 $36.00 $36.18 $35.07 $35.73 $31.29 1,083,922
2019-03-01 $35.60 $36.10 $35.56 $35.77 $31.33 1,028,707
2019-02-28 $36.73 $36.73 $35.60 $35.61 $31.19 957,389
2019-02-27 $36.86 $37.23 $36.58 $36.72 $32.16 939,361
2019-02-26 $36.82 $37.05 $36.47 $36.79 $32.22 1,166,556
2019-02-25 $36.39 $37.14 $36.35 $36.88 $32.30 1,424,138
2019-02-22 $36.34 $36.98 $36.08 $36.19 $31.70 1,514,501
2019-02-21 $35.77 $35.96 $35.27 $35.86 $31.41 1,769,997
2019-02-20 $35.31 $36.05 $35.01 $35.83 $31.38 2,491,573
2019-02-19 $33.57 $34.94 $33.25 $34.41 $30.14 2,173,810
2019-02-15 $32.19 $33.09 $32.13 $32.50 $28.46 1,909,686
2019-02-14 $30.52 $31.58 $30.33 $31.44 $27.54 1,216,477
2019-02-13 $30.46 $30.82 $30.31 $30.62 $26.82 1,218,128
2019-02-12 $31.10 $31.70 $29.98 $30.20 $26.45 1,759,824
2019-02-11 $32.01 $32.20 $31.09 $31.17 $27.30 1,403,803
2019-02-08 $32.43 $32.75 $32.08 $32.54 $28.14 980,455
2019-02-07 $34.15 $34.15 $32.70 $32.92 $28.08 1,338,865
2019-02-06 $33.83 $34.37 $33.80 $34.30 $29.26 1,085,903
2019-02-05 $33.65 $34.57 $33.65 $33.94 $28.95 1,046,427
2019-02-04 $33.39 $33.95 $33.24 $33.77 $28.81 678,195
2019-02-01 $33.37 $33.82 $33.22 $33.47 $28.55 748,241
2019-01-31 $33.56 $34.24 $33.40 $33.62 $28.68 1,574,862
2019-01-30 $33.29 $33.99 $32.78 $33.71 $28.76 1,952,985
2019-01-29 $32.66 $33.02 $32.38 $32.72 $27.91 1,518,748
2019-01-28 $31.75 $31.95 $31.45 $31.77 $27.10 942,624
2019-01-25 $31.90 $32.72 $31.74 $32.24 $27.50 961,099
2019-01-24 $30.74 $31.52 $30.74 $31.06 $26.50 882,618
2019-01-23 $31.81 $31.86 $31.00 $31.20 $26.62 780,647
2019-01-22 $31.87 $31.98 $31.41 $31.81 $27.14 941,516
2019-01-18 $32.28 $32.67 $32.08 $32.29 $27.55 1,086,594
2019-01-17 $31.20 $32.22 $31.20 $32.01 $27.31 793,384
2019-01-16 $30.70 $31.54 $30.67 $31.38 $26.77 1,046,435
2019-01-15 $32.40 $32.85 $30.52 $30.70 $26.19 1,765,438
2019-01-14 $31.32 $32.23 $31.32 $32.23 $27.49 1,123,838
2019-01-11 $31.84 $32.03 $31.35 $31.71 $27.05 1,109,068
2019-01-10 $31.50 $31.96 $31.31 $31.91 $27.22 1,402,974
2019-01-09 $31.72 $32.29 $31.68 $31.92 $27.23 1,042,301
2019-01-08 $31.48 $31.80 $31.18 $31.72 $27.06 1,070,419
2019-01-07 $31.24 $31.89 $31.12 $31.32 $26.72 1,024,088
2019-01-04 $30.16 $31.82 $30.03 $31.14 $26.56 1,772,075
2019-01-03 $30.03 $30.38 $29.01 $29.21 $24.92 1,686,735
2019-01-02 $30.11 $30.53 $29.56 $30.19 $25.75 1,867,599
2018-12-31 $30.54 $30.97 $29.96 $30.77 $26.25 855,982
2018-12-28 $31.19 $31.42 $30.38 $30.59 $26.10 933,638
2018-12-27 $30.19 $31.04 $29.87 $31.04 $26.48 589,687
2018-12-26 $30.24 $30.82 $29.40 $30.82 $26.29 716,336
2018-12-24 $30.15 $30.29 $29.57 $29.88 $25.49 409,462
2018-12-21 $29.89 $30.61 $29.80 $30.20 $25.76 1,769,763
2018-12-20 $30.51 $30.99 $29.42 $29.78 $25.40 1,325,792
2018-12-19 $31.53 $32.12 $29.87 $30.27 $25.82 980,996
2018-12-18 $31.27 $31.85 $30.98 $31.23 $26.64 1,111,427
2018-12-17 $31.68 $32.30 $31.08 $31.16 $26.58 755,071
2018-12-14 $31.39 $32.22 $31.11 $31.70 $27.04 740,304
2018-12-13 $32.61 $32.78 $31.87 $32.08 $27.37 701,736
2018-12-12 $32.15 $32.81 $31.94 $31.99 $27.29 885,788
2018-12-11 $32.98 $33.30 $31.64 $32.15 $27.43 793,940
2018-12-10 $32.70 $32.89 $32.19 $32.26 $27.52 957,323
2018-12-07 $32.69 $33.05 $32.50 $32.68 $27.88 1,068,050
2018-12-06 $32.00 $32.43 $31.26 $32.41 $27.65 1,018,869
2018-12-04 $33.78 $34.05 $32.71 $32.81 $27.99 975,649
2018-12-03 $34.60 $34.99 $33.39 $33.70 $28.75 1,606,508
2018-11-30 $33.34 $33.55 $32.88 $33.48 $28.56 761,560
2018-11-29 $33.86 $34.29 $33.29 $33.54 $28.61 641,962
2018-11-28 $33.21 $34.13 $32.55 $33.85 $28.88 876,294
2018-11-27 $31.62 $33.27 $31.50 $32.99 $28.14 1,177,139
2018-11-26 $31.69 $33.54 $31.69 $31.94 $27.25 2,497,295
2018-11-23 $34.86 $34.86 $31.17 $32.12 $27.40 3,247,344
2018-11-21 $35.99 $36.46 $35.51 $35.89 $30.62 1,571,662
2018-11-20 $36.71 $36.88 $35.37 $35.60 $30.37 815,316
2018-11-19 $37.85 $37.89 $37.10 $37.27 $31.79 346,063
2018-11-16 $37.74 $38.10 $37.39 $37.81 $32.25 395,845
2018-11-15 $36.95 $38.12 $36.80 $37.74 $32.20 610,605
2018-11-14 $36.55 $37.22 $36.55 $37.04 $31.60 737,828
2018-11-13 $37.01 $37.29 $36.16 $36.57 $31.20 783,928
2018-11-12 $37.27 $37.77 $36.53 $36.88 $31.46 681,730
2018-11-09 $38.22 $38.28 $37.59 $37.93 $32.36 781,462
2018-11-08 $39.48 $39.93 $38.85 $39.05 $33.31 661,582
2018-11-07 $39.86 $40.06 $39.48 $39.72 $33.88 614,818
2018-11-06 $39.09 $39.75 $39.07 $39.72 $33.88 787,729
2018-11-05 $40.59 $40.86 $39.17 $39.61 $33.45 975,050
2018-11-02 $41.36 $41.42 $40.21 $40.61 $34.30 1,178,596
2018-11-01 $38.96 $40.20 $38.70 $39.77 $33.59 1,756,187
2018-10-31 $37.19 $38.38 $37.16 $38.34 $32.38 1,600,213
2018-10-30 $35.78 $36.83 $35.72 $36.80 $31.08 1,011,187
2018-10-29 $38.01 $38.17 $35.59 $35.87 $30.29 890,723
2018-10-26 $36.07 $37.64 $36.07 $37.40 $31.59 959,295
2018-10-25 $36.27 $37.57 $36.24 $36.97 $31.22 1,213,247
2018-10-24 $37.19 $37.93 $35.85 $35.91 $30.33 1,403,722
2018-10-23 $37.49 $37.51 $36.54 $37.19 $31.41 1,206,071
2018-10-22 $38.56 $38.79 $37.90 $38.26 $32.31 1,170,076
2018-10-19 $40.14 $40.28 $38.15 $38.28 $32.33 1,787,900
2018-10-18 $41.27 $41.45 $39.96 $40.00 $33.78 1,219,136
2018-10-17 $42.07 $42.27 $41.69 $41.86 $35.35 626,942
2018-10-16 $42.03 $42.41 $41.52 $41.90 $35.39 825,161
2018-10-15 $41.94 $42.58 $41.84 $42.14 $35.59 916,927
2018-10-12 $43.31 $43.43 $41.74 $41.76 $35.27 1,041,788
2018-10-11 $41.18 $42.81 $41.18 $42.69 $36.05 1,381,178
2018-10-10 $41.99 $42.02 $40.77 $41.35 $34.92 960,720
2018-10-09 $42.22 $42.51 $41.79 $42.22 $35.66 688,973
2018-10-08 $41.98 $42.63 $41.65 $42.43 $35.84 749,646
2018-10-05 $42.23 $42.35 $41.35 $42.27 $35.70 1,048,876
2018-10-04 $43.97 $44.15 $42.57 $42.66 $36.03 770,426
2018-10-03 $43.86 $44.14 $43.35 $43.75 $36.95 975,815
2018-10-02 $43.37 $43.91 $43.26 $43.62 $36.84 634,168
2018-10-01 $43.19 $43.29 $42.32 $43.19 $36.48 897,599
2018-09-28 $43.25 $43.71 $43.14 $43.14 $36.43 657,561
2018-09-27 $43.14 $43.52 $42.85 $43.34 $36.60 663,939
2018-09-26 $43.45 $44.19 $43.31 $43.54 $36.77 634,962
2018-09-25 $43.61 $43.87 $43.21 $43.80 $36.99 831,279
2018-09-24 $44.21 $44.43 $43.42 $43.43 $36.68 629,501
2018-09-21 $43.95 $44.59 $43.75 $44.26 $37.38 1,311,426
2018-09-20 $43.26 $43.58 $42.76 $43.26 $36.54 839,058
2018-09-19 $41.39 $42.66 $41.32 $42.37 $35.78 904,144
2018-09-18 $41.93 $42.03 $41.47 $41.81 $35.31 870,322
2018-09-17 $41.50 $41.66 $41.01 $41.10 $34.71 741,838
2018-09-14 $41.27 $41.64 $41.12 $41.36 $34.93 459,710
2018-09-13 $41.87 $42.34 $40.72 $41.18 $34.78 1,046,879
2018-09-12 $39.97 $41.42 $39.96 $41.11 $34.72 1,204,870
2018-09-11 $39.66 $40.03 $39.18 $39.80 $33.61 996,448
2018-09-10 $40.64 $40.64 $39.97 $40.04 $33.82 1,196,140
2018-09-07 $41.13 $41.39 $40.39 $40.44 $34.15 1,469,124
2018-09-06 $42.56 $42.80 $41.36 $41.45 $35.01 1,404,167
2018-09-05 $42.35 $42.46 $41.81 $42.21 $35.65 1,369,582
2018-09-04 $42.76 $42.85 $41.78 $42.35 $35.77 909,980
2018-08-31 $43.46 $44.06 $43.21 $43.64 $36.86 448,166
2018-08-30 $44.97 $45.13 $43.44 $43.71 $36.92 625,293
2018-08-29 $45.61 $45.94 $45.24 $45.37 $38.32 774,464
2018-08-28 $45.98 $45.98 $45.48 $45.70 $38.60 844,460
2018-08-27 $44.49 $45.62 $44.47 $45.38 $38.33 671,955
2018-08-24 $44.22 $44.45 $43.66 $44.37 $37.47 560,702
2018-08-23 $44.01 $44.01 $43.21 $43.28 $36.55 636,715
2018-08-22 $44.28 $44.50 $43.94 $44.38 $37.48 429,888
2018-08-21 $43.71 $44.39 $43.59 $43.99 $37.15 580,213
2018-08-20 $43.83 $44.10 $43.49 $43.78 $36.98 819,718
2018-08-17 $42.90 $43.83 $42.75 $43.63 $36.85 561,963
2018-08-16 $42.74 $43.28 $42.05 $42.91 $36.24 961,743
2018-08-15 $43.19 $43.19 $41.74 $42.23 $35.67 1,319,581
2018-08-14 $44.71 $44.77 $43.78 $43.98 $37.14 1,274,181
2018-08-13 $45.31 $45.63 $44.42 $44.54 $37.62 866,176
2018-08-10 $45.04 $45.62 $44.54 $45.31 $38.27 942,994
2018-08-09 $45.68 $46.11 $45.47 $45.69 $38.59 736,685
2018-08-08 $45.90 $46.06 $45.60 $45.68 $38.58 713,960
2018-08-07 $46.99 $47.12 $45.78 $45.89 $38.76 748,592
2018-08-06 $47.19 $47.19 $46.45 $46.57 $38.99 1,086,846
2018-08-03 $47.00 $47.70 $46.79 $47.57 $39.83 664,214
2018-08-02 $46.92 $47.11 $46.09 $46.88 $39.25 1,040,741
2018-08-01 $48.65 $49.03 $47.36 $47.78 $40.00 1,163,264
2018-07-31 $48.62 $49.56 $47.43 $49.36 $41.33 1,240,464
2018-07-30 $47.95 $48.29 $47.72 $48.07 $40.25 1,227,726
2018-07-27 $48.04 $48.08 $47.58 $47.89 $40.10 1,077,198
2018-07-26 $47.19 $47.73 $46.95 $47.69 $39.93 1,201,151
2018-07-25 $46.46 $47.54 $46.39 $47.49 $39.76 1,061,909
2018-07-24 $46.14 $47.30 $45.82 $46.50 $38.93 1,879,471
2018-07-23 $43.89 $44.61 $43.65 $44.44 $37.21 2,004,174
2018-07-20 $43.67 $44.20 $43.67 $43.77 $36.65 1,254,435
2018-07-19 $44.71 $44.75 $43.54 $43.58 $36.49 934,380
2018-07-18 $45.30 $45.85 $45.14 $45.62 $38.20 867,579
2018-07-17 $44.61 $45.34 $44.61 $45.11 $37.77 1,288,347
2018-07-16 $45.15 $45.28 $44.58 $44.72 $37.44 1,018,560
2018-07-13 $44.82 $45.28 $44.49 $45.09 $37.75 1,287,252
2018-07-12 $44.84 $45.22 $44.10 $44.79 $37.50 1,602,645
2018-07-11 $45.33 $45.78 $44.15 $44.52 $37.28 1,077,408
2018-07-10 $46.26 $46.69 $45.92 $46.31 $38.77 696,503
2018-07-09 $46.47 $46.60 $45.95 $46.49 $38.92 722,171
2018-07-06 $45.19 $46.02 $44.65 $45.79 $38.34 1,190,588
2018-07-05 $44.67 $45.62 $44.54 $45.41 $38.02 1,308,830
2018-07-03 $45.85 $45.94 $44.39 $44.60 $37.34 898,545
2018-07-02 $45.88 $46.37 $45.05 $45.44 $38.05 994,152
2018-06-29 $46.36 $47.08 $46.04 $46.87 $39.24 916,898
2018-06-28 $45.75 $46.00 $44.73 $45.90 $38.43 994,048
2018-06-27 $46.52 $46.84 $46.00 $46.01 $38.52 935,243
2018-06-26 $46.71 $47.00 $46.40 $46.96 $39.32 981,218
2018-06-25 $46.40 $46.64 $45.66 $46.56 $38.98 1,908,330
2018-06-22 $47.38 $47.60 $46.66 $46.72 $39.12 1,768,885
2018-06-21 $47.01 $47.01 $46.50 $46.67 $39.08 643,711
2018-06-20 $47.53 $47.53 $46.66 $47.04 $39.39 937,621
2018-06-19 $47.52 $47.82 $46.67 $47.26 $39.57 931,009
2018-06-18 $48.14 $48.66 $47.83 $48.60 $40.69 799,304
2018-06-15 $49.68 $49.68 $48.11 $48.57 $40.67 1,336,761
2018-06-14 $50.61 $50.77 $50.10 $50.27 $42.09 719,505
2018-06-13 $51.18 $51.46 $50.13 $50.51 $42.29 627,203
2018-06-12 $51.32 $51.46 $50.82 $51.14 $42.82 504,530
2018-06-11 $51.38 $51.80 $51.20 $51.32 $42.97 650,444
2018-06-08 $51.62 $51.87 $51.10 $51.46 $43.09 678,204
2018-06-07 $52.54 $52.55 $50.97 $51.59 $43.19 854,639
2018-06-06 $51.90 $52.63 $51.79 $52.59 $44.03 1,289,652
2018-06-05 $49.90 $51.36 $49.88 $51.27 $42.93 1,074,877
2018-06-04 $49.66 $50.21 $49.35 $49.63 $41.55 768,095
2018-06-01 $49.14 $49.55 $48.94 $49.26 $41.24 760,668
2018-05-31 $49.50 $49.99 $48.73 $48.89 $40.93 1,219,765
2018-05-30 $48.83 $49.71 $48.47 $49.34 $41.31 1,064,473
2018-05-29 $49.44 $49.89 $48.24 $48.32 $40.46 968,244
2018-05-25 $51.00 $51.06 $49.81 $50.05 $41.91 723,210
2018-05-24 $51.26 $51.48 $50.83 $51.35 $42.99 777,537
2018-05-23 $51.28 $51.28 $50.17 $51.15 $42.83 698,097
2018-05-22 $52.10 $52.28 $51.57 $51.78 $43.35 497,810
2018-05-21 $51.84 $52.03 $51.42 $51.65 $43.25 844,307
2018-05-18 $51.46 $51.67 $50.88 $51.35 $42.99 1,045,159
2018-05-17 $52.14 $52.41 $51.90 $51.99 $43.53 413,908
2018-05-16 $52.00 $52.60 $51.50 $52.03 $43.56 1,303,758
2018-05-15 $51.38 $51.80 $50.59 $51.78 $43.35 856,582
2018-05-14 $51.68 $52.04 $51.44 $51.78 $43.35 591,951
2018-05-11 $52.66 $52.80 $51.69 $51.77 $43.35 643,676
2018-05-10 $52.06 $52.51 $51.80 $52.33 $43.81 1,393,883
2018-05-09 $51.47 $51.86 $51.02 $51.61 $43.21 1,095,724
2018-05-08 $51.51 $52.38 $50.78 $51.07 $42.76 1,035,253
2018-05-07 $52.99 $53.25 $51.83 $52.08 $43.35 969,070
2018-05-04 $51.53 $53.19 $51.34 $52.96 $44.08 1,174,884
2018-05-03 $51.86 $52.20 $51.56 $51.81 $43.13 920,733
2018-05-02 $52.35 $52.48 $51.63 $51.74 $43.07 800,045
2018-05-01 $52.51 $52.72 $50.53 $51.75 $43.08 1,190,145
2018-04-30 $53.30 $53.56 $52.80 $52.81 $43.96 1,026,514
2018-04-27 $52.74 $53.34 $51.94 $53.27 $44.34 1,628,531
2018-04-26 $52.48 $54.04 $51.36 $53.32 $44.38 2,049,819
2018-04-25 $54.36 $54.69 $52.80 $53.02 $44.13 1,582,028
2018-04-24 $55.99 $56.03 $54.08 $54.65 $45.49 956,446
2018-04-23 $55.56 $56.00 $55.25 $55.37 $46.09 877,384
2018-04-20 $56.90 $56.97 $55.95 $56.16 $46.75 635,745
2018-04-19 $56.91 $57.21 $56.00 $57.08 $47.51 1,085,916
2018-04-18 $57.51 $58.09 $57.22 $57.34 $47.73 1,226,398
2018-04-17 $56.20 $56.71 $55.88 $56.60 $47.11 732,745
2018-04-16 $55.45 $56.21 $55.19 $55.82 $46.46 784,770
2018-04-13 $55.00 $55.30 $54.41 $54.90 $45.70 1,341,384
2018-04-12 $55.84 $56.35 $55.44 $56.09 $46.69 881,167
2018-04-11 $55.88 $56.51 $55.62 $55.87 $46.51 832,328
2018-04-10 $55.99 $56.75 $55.48 $56.18 $46.76 1,221,053
2018-04-09 $54.89 $54.93 $54.14 $54.37 $45.26 1,056,214
2018-04-06 $55.80 $55.94 $54.43 $54.72 $45.55 715,652
2018-04-05 $55.93 $56.66 $55.80 $56.09 $46.69 972,886
2018-04-04 $54.15 $55.79 $53.39 $55.50 $46.20 1,257,320
2018-04-03 $54.43 $55.01 $54.15 $54.84 $45.65 918,077
2018-04-02 $54.33 $55.70 $54.06 $54.23 $45.14 1,133,478
2018-03-29 $52.95 $54.57 $52.50 $54.18 $45.10 1,073,727
2018-03-28 $53.13 $53.39 $52.16 $52.43 $43.64 823,677
2018-03-27 $54.15 $54.51 $53.10 $53.38 $44.43 722,284
2018-03-26 $54.06 $54.12 $52.85 $54.01 $44.96 1,086,400
2018-03-23 $54.60 $54.60 $53.45 $53.46 $44.50 1,070,228
2018-03-22 $54.97 $55.53 $53.94 $54.31 $45.21 948,254
2018-03-21 $55.39 $56.61 $55.27 $55.85 $46.49 1,230,358
2018-03-20 $54.79 $55.48 $54.07 $55.12 $45.88 1,247,071
2018-03-19 $54.25 $54.54 $53.90 $54.44 $45.31 629,514
2018-03-16 $54.65 $55.11 $54.30 $54.66 $45.50 1,164,117
2018-03-15 $54.80 $54.86 $54.22 $54.50 $45.36 638,144
2018-03-14 $54.80 $55.00 $54.45 $54.70 $45.53 907,253
2018-03-13 $54.54 $54.97 $54.11 $54.21 $45.12 883,360
2018-03-12 $54.63 $54.79 $53.60 $54.39 $45.27 919,119
2018-03-09 $54.02 $55.06 $54.02 $54.56 $45.41 1,191,430
2018-03-08 $54.47 $54.47 $53.63 $53.96 $44.92 1,059,362
2018-03-07 $54.15 $54.90 $53.77 $54.81 $45.62 1,230,053
2018-03-06 $54.00 $55.52 $54.00 $54.75 $45.57 1,596,824
2018-03-05 $52.50 $53.60 $52.41 $53.26 $44.33 1,085,068
2018-03-02 $52.72 $52.98 $51.92 $52.95 $44.07 1,331,763
2018-03-01 $53.01 $53.40 $52.09 $53.10 $44.20 1,451,377
2018-02-28 $53.21 $53.48 $52.61 $52.73 $43.89 1,989,423
2018-02-27 $53.45 $53.84 $52.94 $53.42 $44.47 2,085,323
2018-02-26 $52.65 $53.87 $52.51 $53.78 $44.77 1,578,895
2018-02-23 $50.85 $52.22 $50.85 $52.17 $43.43 1,538,101
2018-02-22 $50.33 $50.95 $50.24 $50.68 $42.19 926,134
2018-02-21 $50.49 $51.03 $49.84 $49.84 $41.49 1,021,610
2018-02-20 $49.91 $51.09 $49.29 $50.47 $42.01 781,213
2018-02-16 $50.48 $51.37 $50.30 $50.50 $42.04 799,744
2018-02-15 $51.24 $51.64 $50.21 $50.81 $42.29 1,261,786
2018-02-14 $47.75 $51.25 $47.56 $51.04 $42.48 1,818,146
2018-02-13 $46.82 $48.36 $46.82 $48.30 $40.20 895,973
2018-02-12 $46.60 $47.19 $46.59 $46.87 $39.01 553,357
2018-02-09 $45.99 $46.90 $45.32 $46.50 $38.46 1,558,074
2018-02-08 $47.22 $47.32 $45.19 $45.47 $37.61 1,416,777
2018-02-07 $47.59 $47.73 $47.02 $47.22 $39.06 1,159,852
2018-02-06 $46.00 $48.29 $46.00 $48.02 $39.72 1,228,685
2018-02-05 $46.72 $48.56 $46.05 $46.85 $38.75 1,456,156
2018-02-02 $48.62 $48.77 $46.78 $47.40 $39.20 1,057,699
2018-02-01 $48.30 $49.37 $48.27 $49.15 $40.65 653,551
2018-01-31 $48.62 $48.70 $48.09 $48.55 $40.16 779,077
2018-01-30 $49.54 $49.81 $48.01 $48.03 $39.73 1,206,320
2018-01-29 $50.58 $50.69 $49.73 $49.75 $41.15 546,558
2018-01-26 $50.12 $50.73 $50.12 $50.63 $41.88 431,593
2018-01-25 $50.58 $50.90 $49.94 $50.05 $41.40 850,870
2018-01-24 $49.94 $50.09 $49.52 $49.99 $41.35 1,004,457
2018-01-23 $49.77 $49.77 $48.90 $49.16 $40.66 1,233,018
2018-01-22 $49.35 $50.14 $49.15 $50.09 $41.43 960,162
2018-01-19 $49.66 $50.36 $49.62 $50.34 $41.64 772,833
2018-01-18 $49.83 $49.92 $49.42 $49.52 $40.96 761,051
2018-01-17 $49.39 $50.09 $49.34 $49.83 $41.21 658,297
2018-01-16 $49.80 $49.92 $49.24 $49.34 $40.81 832,164
2018-01-12 $50.32 $50.32 $49.82 $49.93 $41.30 558,099
2018-01-11 $49.73 $50.11 $49.37 $50.10 $41.44 967,367
2018-01-10 $49.39 $49.86 $49.30 $49.46 $40.91 1,062,653
2018-01-09 $49.32 $49.33 $48.73 $49.06 $40.58 926,600
2018-01-08 $49.21 $49.46 $48.99 $49.35 $40.82 839,435
2018-01-05 $48.62 $49.35 $48.50 $49.12 $40.63 534,057
2018-01-04 $49.22 $49.35 $48.73 $48.74 $40.31 629,650
2018-01-03 $48.80 $49.06 $48.34 $48.99 $40.52 822,603
2018-01-02 $47.94 $48.90 $47.94 $48.90 $40.44 911,485
2017-12-29 $47.80 $47.93 $47.10 $47.45 $39.25 726,801
2017-12-28 $47.34 $47.80 $47.14 $47.63 $39.39 711,416
2017-12-27 $46.79 $47.37 $46.69 $47.09 $38.95 633,517
2017-12-26 $46.26 $46.62 $45.82 $46.57 $38.52 467,413
2017-12-22 $46.53 $46.61 $46.10 $46.21 $38.22 565,124
2017-12-21 $46.36 $46.78 $46.16 $46.46 $38.43 1,302,534
2017-12-20 $45.80 $46.31 $45.57 $46.13 $38.15 1,023,743
2017-12-19 $44.62 $45.12 $44.30 $45.01 $37.23 1,080,474
2017-12-18 $43.88 $44.80 $43.85 $44.60 $36.89 1,448,189
2017-12-15 $43.22 $43.59 $43.10 $43.32 $35.83 1,424,310
2017-12-14 $43.14 $43.61 $42.88 $42.91 $35.49 730,230
2017-12-13 $42.47 $43.23 $42.38 $43.23 $35.76 1,060,218
2017-12-12 $42.53 $42.87 $42.23 $42.28 $34.97 1,150,559
2017-12-11 $42.06 $42.52 $41.66 $42.33 $35.01 975,388
2017-12-08 $42.54 $42.60 $41.86 $41.99 $34.73 936,500
2017-12-07 $41.98 $42.39 $41.77 $42.25 $34.94 1,035,724
2017-12-06 $42.39 $42.78 $41.90 $42.19 $34.89 1,351,274
2017-12-05 $42.21 $42.71 $41.98 $42.42 $35.09 2,161,042
2017-12-04 $43.22 $43.58 $42.81 $43.12 $35.66 997,007
2017-12-01 $42.15 $42.81 $41.85 $42.76 $35.37 1,243,459
2017-11-30 $42.84 $43.00 $41.98 $42.05 $34.78 1,533,054
2017-11-29 $42.73 $43.06 $41.43 $42.50 $35.15 1,408,717
2017-11-28 $43.00 $43.27 $42.57 $43.06 $35.61 1,180,014
2017-11-27 $44.00 $44.20 $42.97 $43.16 $35.70 754,744
2017-11-24 $43.95 $44.25 $43.83 $44.13 $36.50 204,855
2017-11-22 $44.00 $44.20 $43.43 $43.81 $36.23 1,198,270
2017-11-21 $43.55 $43.89 $43.44 $43.74 $36.18 1,153,261
2017-11-20 $43.00 $43.22 $42.65 $43.13 $35.67 551,374
2017-11-17 $42.51 $43.00 $42.48 $42.95 $35.52 831,283
2017-11-16 $42.73 $43.06 $42.46 $42.46 $35.12 868,584
2017-11-15 $42.52 $42.68 $41.87 $42.39 $35.06 892,097
2017-11-14 $43.50 $43.50 $42.72 $42.90 $35.48 660,341
2017-11-13 $43.88 $44.31 $43.58 $43.93 $36.33 690,841
2017-11-10 $44.38 $44.48 $43.82 $43.91 $36.32 958,367
2017-11-09 $44.00 $44.25 $43.08 $44.09 $36.47 1,141,600
2017-11-08 $44.09 $44.59 $43.77 $44.39 $36.71 812,948
2017-11-07 $44.09 $44.28 $43.68 $44.02 $36.41 817,906
2017-11-06 $43.17 $44.56 $42.89 $44.46 $36.56 1,026,425
2017-11-03 $43.23 $43.27 $42.48 $42.89 $35.27 689,646
2017-11-02 $42.79 $43.45 $42.79 $42.94 $35.31 579,363
2017-11-01 $43.81 $44.23 $42.84 $43.00 $35.36 925,824
2017-10-31 $42.71 $43.46 $42.53 $42.95 $35.32 1,488,964
2017-10-30 $42.39 $43.12 $42.20 $42.77 $35.17 853,315
2017-10-27 $42.29 $42.85 $41.67 $42.48 $34.94 916,983
2017-10-26 $43.71 $43.90 $43.08 $43.22 $35.54 1,427,099
2017-10-25 $44.36 $44.44 $43.02 $43.66 $35.91 1,307,287
2017-10-24 $43.53 $44.69 $43.45 $44.37 $36.49 1,586,416
2017-10-23 $42.92 $43.62 $42.68 $43.42 $35.71 913,399
2017-10-20 $43.65 $43.89 $43.04 $43.13 $35.47 956,118
2017-10-19 $43.20 $43.55 $42.78 $43.29 $35.60 786,841
2017-10-18 $43.24 $43.73 $43.01 $43.43 $35.72 814,486
2017-10-17 $43.50 $43.62 $42.71 $43.48 $35.76 711,375
2017-10-16 $43.52 $44.15 $43.26 $43.70 $35.94 1,332,260
2017-10-13 $43.03 $43.36 $42.95 $43.16 $35.50 1,335,634
2017-10-12 $41.82 $42.46 $41.64 $42.46 $34.92 1,232,727
2017-10-11 $41.45 $42.45 $41.42 $41.73 $34.32 1,080,045
2017-10-10 $41.11 $41.69 $41.01 $41.55 $34.17 898,503
2017-10-09 $41.77 $41.77 $40.86 $40.95 $33.68 1,003,805
2017-10-06 $41.58 $41.80 $41.21 $41.64 $34.25 825,647
2017-10-05 $41.64 $42.51 $41.59 $41.83 $34.40 1,387,386
2017-10-04 $40.95 $41.20 $40.87 $41.11 $33.81 847,112
2017-10-03 $39.96 $40.84 $39.69 $40.83 $33.58 994,154
2017-10-02 $39.64 $39.98 $39.19 $39.76 $32.70 1,190,720
2017-09-29 $39.81 $40.01 $39.35 $39.76 $32.70 743,852
2017-09-28 $38.74 $39.98 $38.59 $39.62 $32.58 1,089,019
2017-09-27 $38.79 $39.01 $38.34 $38.90 $31.99 825,940
2017-09-26 $39.21 $39.39 $38.67 $38.68 $31.81 779,607
2017-09-25 $39.02 $39.23 $38.83 $39.03 $32.10 522,694
2017-09-22 $39.37 $39.75 $38.95 $39.11 $32.16 575,995
2017-09-21 $39.46 $39.84 $39.18 $39.62 $32.58 915,317
2017-09-20 $40.52 $40.73 $39.56 $39.75 $32.69 744,140
2017-09-19 $39.97 $40.68 $39.75 $40.55 $33.35 860,356
2017-09-18 $39.45 $39.94 $39.45 $39.88 $32.80 1,383,125
2017-09-15 $39.19 $39.65 $39.06 $39.35 $32.36 1,272,412
2017-09-14 $39.01 $39.26 $38.58 $39.22 $32.26 753,115
2017-09-13 $39.34 $39.82 $39.10 $39.32 $32.34 923,488
2017-09-12 $40.11 $40.46 $39.95 $40.00 $32.90 588,082
2017-09-11 $39.80 $40.26 $39.80 $40.13 $33.00 642,637
2017-09-08 $40.80 $40.80 $39.32 $39.59 $32.56 1,087,036
2017-09-07 $41.30 $41.47 $40.84 $41.05 $33.76 949,996
2017-09-06 $40.90 $41.25 $40.65 $41.24 $33.92 819,819
2017-09-05 $41.31 $42.00 $40.25 $40.69 $33.46 1,362,898
2017-09-01 $41.01 $41.41 $40.89 $41.30 $33.97 626,146
2017-08-31 $40.90 $40.90 $40.03 $40.70 $33.47 1,046,368
2017-08-30 $41.36 $41.36 $40.13 $40.27 $33.12 1,371,121
2017-08-29 $41.65 $41.65 $41.14 $41.41 $34.06 1,318,732
2017-08-28 $40.96 $41.77 $40.86 $41.77 $34.35 1,121,244
2017-08-25 $41.28 $41.52 $40.70 $40.72 $33.49 721,395
2017-08-24 $40.70 $41.13 $40.46 $41.11 $33.81 507,177
2017-08-23 $40.59 $41.20 $40.33 $40.69 $33.46 602,712
2017-08-22 $40.43 $41.21 $40.43 $40.82 $33.57 996,870
2017-08-21 $39.46 $40.31 $39.43 $40.06 $32.95 674,384
2017-08-18 $39.08 $39.42 $38.87 $39.12 $32.17 699,296
2017-08-17 $39.71 $39.93 $38.99 $39.02 $32.09 1,029,781
2017-08-16 $38.52 $40.23 $38.49 $39.91 $32.82 1,833,701
2017-08-15 $38.99 $39.07 $38.58 $38.61 $31.75 770,119
2017-08-14 $38.60 $39.17 $38.38 $39.11 $32.16 802,000
2017-08-11 $37.60 $38.54 $37.13 $38.38 $31.56 839,825
2017-08-10 $39.33 $39.36 $38.42 $38.55 $31.70 792,377
2017-08-09 $39.16 $39.40 $39.07 $39.25 $32.28 550,084
2017-08-08 $38.73 $39.47 $38.45 $39.28 $32.30 655,508
2017-08-07 $38.91 $39.23 $38.69 $38.85 $31.95 630,882
2017-08-04 $39.43 $39.43 $38.58 $38.72 $31.73 1,088,320
2017-08-03 $39.39 $39.67 $39.00 $39.44 $32.32 759,511
2017-08-02 $39.38 $39.50 $38.86 $39.39 $32.28 806,547
2017-08-01 $39.33 $39.65 $39.10 $39.52 $32.39 948,645
2017-07-31 $39.54 $39.94 $39.25 $39.34 $32.24 721,386
2017-07-28 $39.20 $39.62 $39.14 $39.46 $32.34 528,240
2017-07-27 $39.85 $39.93 $38.83 $39.33 $32.23 786,379
2017-07-26 $39.47 $39.82 $39.17 $39.72 $32.55 851,786
2017-07-25 $38.98 $39.66 $38.80 $39.35 $32.25 914,831
2017-07-24 $37.80 $38.16 $37.53 $38.14 $31.25 530,427
2017-07-21 $37.57 $37.95 $37.38 $37.83 $31.00 421,959
2017-07-20 $38.00 $38.10 $37.67 $37.73 $30.92 636,606
2017-07-19 $37.85 $38.19 $37.85 $37.97 $31.12 588,451
2017-07-18 $37.85 $38.16 $37.60 $37.81 $30.98 511,607
2017-07-17 $37.19 $38.04 $37.11 $37.93 $31.08 837,085
2017-07-14 $36.79 $37.17 $36.77 $37.09 $30.39 575,422
2017-07-13 $36.36 $36.69 $36.36 $36.57 $29.97 472,731
2017-07-12 $36.35 $36.78 $36.11 $36.40 $29.83 949,705
2017-07-11 $35.87 $36.20 $35.57 $35.98 $29.48 665,249
2017-07-10 $34.79 $36.09 $34.52 $35.79 $29.33 736,853
2017-07-07 $34.79 $35.20 $34.76 $34.98 $28.66 458,749
2017-07-06 $35.26 $35.42 $34.51 $34.75 $28.48 1,160,422
2017-07-05 $34.97 $35.37 $34.51 $35.25 $28.89 774,347
2017-07-03 $34.75 $35.20 $34.66 $35.09 $28.76 487,825
2017-06-30 $34.79 $34.95 $34.59 $34.63 $28.38 477,301
2017-06-29 $34.70 $35.21 $34.51 $34.77 $28.49 901,966
2017-06-28 $34.72 $34.86 $34.38 $34.58 $28.34 622,449
2017-06-27 $35.29 $35.60 $34.35 $34.36 $28.16 688,910
2017-06-26 $35.04 $35.15 $34.66 $35.03 $28.71 554,424
2017-06-23 $34.69 $35.05 $34.28 $34.88 $28.58 894,417
2017-06-22 $34.08 $34.77 $34.03 $34.39 $28.18 570,410
2017-06-21 $33.90 $34.40 $33.66 $34.01 $27.87 402,395
2017-06-20 $34.33 $34.41 $33.63 $33.67 $27.59 604,068
2017-06-19 $34.56 $34.95 $34.56 $34.72 $28.45 392,067
2017-06-16 $34.33 $34.82 $34.14 $34.44 $28.22 888,639
2017-06-15 $34.98 $35.14 $34.17 $34.35 $28.15 792,968
2017-06-14 $36.30 $36.30 $35.25 $35.34 $28.96 641,482
2017-06-13 $35.91 $36.18 $35.82 $36.16 $29.63 434,907
2017-06-12 $36.20 $36.65 $35.83 $35.88 $29.40 475,562
2017-06-09 $36.00 $36.74 $35.90 $36.27 $29.72 715,872
2017-06-08 $34.97 $36.03 $34.94 $36.01 $29.51 799,067
2017-06-07 $34.94 $35.28 $34.88 $35.06 $28.73 623,133
2017-06-06 $34.64 $35.08 $34.55 $35.00 $28.68 410,502
2017-06-05 $34.46 $34.89 $34.36 $34.69 $28.43 523,702
2017-06-02 $34.61 $34.65 $34.14 $34.53 $28.30 461,622
2017-06-01 $34.92 $35.16 $34.53 $34.72 $28.45 693,736
2017-05-31 $34.78 $35.03 $34.31 $34.96 $28.65 790,888
2017-05-30 $34.87 $35.40 $34.79 $35.11 $28.77 875,424
2017-05-26 $34.88 $35.11 $34.71 $34.89 $28.59 503,655
2017-05-25 $34.87 $35.25 $34.62 $34.90 $28.60 458,097
2017-05-24 $34.78 $35.20 $34.51 $34.81 $28.53 570,700
2017-05-23 $34.93 $35.21 $34.87 $35.01 $28.69 385,596
2017-05-22 $34.65 $35.32 $34.52 $35.10 $28.76 626,086
2017-05-19 $33.97 $34.83 $33.88 $34.58 $28.34 517,129
2017-05-18 $33.29 $33.76 $32.98 $33.66 $27.58 760,500
2017-05-17 $34.28 $34.33 $33.64 $33.66 $27.58 984,704
2017-05-16 $34.79 $34.97 $34.53 $34.60 $28.35 797,334
2017-05-15 $34.82 $35.04 $34.65 $34.68 $28.42 504,100
2017-05-12 $34.77 $35.00 $34.40 $34.60 $28.26 672,865
2017-05-11 $34.48 $35.06 $34.03 $34.92 $28.52 1,208,332
2017-05-10 $34.03 $34.40 $33.98 $34.17 $27.90 838,789
2017-05-09 $33.80 $34.01 $33.73 $33.83 $27.63 580,984
2017-05-08 $33.07 $33.78 $32.63 $33.71 $27.53 607,712
2017-05-05 $33.00 $33.95 $32.99 $33.69 $27.51 1,031,687
2017-05-04 $33.70 $33.76 $32.88 $33.01 $26.96 1,745,875
2017-05-03 $34.73 $34.89 $33.86 $33.88 $27.67 1,270,448
2017-05-02 $34.97 $35.75 $34.00 $35.27 $28.80 1,026,275
2017-05-01 $35.42 $35.57 $35.06 $35.26 $28.79 517,087
2017-04-28 $35.67 $35.67 $35.25 $35.37 $28.88 623,406
2017-04-27 $36.12 $36.16 $35.07 $35.40 $28.91 656,564
2017-04-26 $35.21 $36.11 $34.85 $36.06 $29.45 793,868
2017-04-25 $35.71 $35.88 $35.31 $35.70 $29.15 821,236
2017-04-24 $35.63 $35.77 $35.49 $35.52 $29.01 671,210
2017-04-21 $35.44 $35.54 $35.13 $35.28 $28.81 746,853
2017-04-20 $35.38 $35.66 $35.11 $35.39 $28.90 693,643
2017-04-19 $35.28 $35.43 $34.82 $34.90 $28.50 611,041
2017-04-18 $34.85 $35.25 $34.79 $34.96 $28.55 1,026,102
2017-04-17 $35.29 $35.45 $35.17 $35.44 $28.94 476,013
2017-04-13 $35.32 $35.71 $34.95 $34.97 $28.56 376,651
2017-04-12 $35.91 $36.08 $35.19 $35.34 $28.86 1,275,951
2017-04-11 $36.63 $36.63 $35.95 $36.48 $29.79 1,118,010
2017-04-10 $36.26 $36.50 $35.77 $36.19 $29.55 813,811
2017-04-07 $36.13 $36.58 $35.87 $36.23 $29.59 916,281
2017-04-06 $36.29 $36.64 $36.22 $36.36 $29.69 645,358
2017-04-05 $36.52 $36.61 $36.09 $36.15 $29.52 1,063,206
2017-04-04 $35.96 $36.23 $35.45 $36.14 $29.51 1,200,591
2017-04-03 $36.06 $36.26 $35.51 $36.02 $29.42 468,657
2017-03-31 $36.06 $36.19 $35.69 $35.89 $29.31 871,929
2017-03-30 $36.19 $36.36 $35.99 $36.20 $29.56 762,414
2017-03-29 $35.91 $36.26 $35.58 $36.15 $29.52 1,427,687
2017-03-28 $35.74 $36.23 $35.65 $36.03 $29.42 1,003,385
2017-03-27 $35.55 $35.82 $34.78 $35.79 $29.23 1,282,862
2017-03-24 $36.36 $36.59 $36.21 $36.55 $29.85 1,012,997
2017-03-23 $36.37 $36.58 $36.09 $36.41 $29.73 957,511
2017-03-22 $35.89 $36.52 $35.74 $36.49 $29.80 1,134,648
2017-03-21 $36.34 $36.50 $35.83 $35.89 $29.31 1,265,497
2017-03-20 $36.19 $36.49 $36.01 $36.40 $29.73 840,009
2017-03-17 $36.32 $36.76 $36.00 $36.13 $29.51 1,121,480
2017-03-16 $36.55 $36.56 $35.84 $36.00 $29.40 499,657
2017-03-15 $35.37 $36.16 $35.16 $36.05 $29.44 1,080,852
2017-03-14 $35.37 $35.47 $34.89 $35.07 $28.64 739,176
2017-03-13 $35.81 $35.91 $35.39 $35.64 $29.11 928,311
2017-03-10 $35.72 $35.96 $35.30 $35.39 $28.90 986,828
2017-03-09 $35.94 $36.11 $35.09 $35.15 $28.70 1,771,886
2017-03-08 $36.54 $36.62 $35.97 $36.06 $29.45 774,924
2017-03-07 $36.80 $36.99 $36.43 $36.46 $29.77 9,547
2017-03-06 $36.65 $36.88 $36.33 $36.82 $30.07 7,225
2017-03-03 $37.03 $37.25 $36.65 $37.24 $30.41 1,067,859
2017-03-02 $37.63 $38.05 $36.85 $36.86 $30.10 1,011,564
2017-03-01 $37.30 $38.12 $37.26 $37.93 $30.98 1,092,489
2017-02-28 $36.71 $37.17 $36.56 $36.66 $29.94 1,596,902
2017-02-27 $36.50 $36.99 $36.37 $36.82 $30.07 2,566,905
2017-02-24 $36.60 $36.83 $36.13 $36.29 $29.64 1,635,693
2017-02-23 $37.70 $37.84 $36.67 $36.85 $30.09 1,209,765
2017-02-22 $37.23 $38.16 $37.23 $37.46 $30.59 992,936
2017-02-21 $37.52 $38.09 $37.24 $38.02 $31.05 1,154,917
2017-02-17 $37.78 $37.78 $36.80 $37.30 $30.46 1,438,708
2017-02-16 $38.36 $38.50 $37.74 $37.98 $31.02 955,059
2017-02-15 $38.47 $38.58 $38.10 $38.30 $31.28 818,151
2017-02-14 $38.46 $38.75 $38.29 $38.63 $31.55 1,151,551
2017-02-13 $38.43 $39.07 $38.32 $38.64 $31.55 1,227,169
2017-02-10 $38.58 $39.50 $37.57 $37.96 $31.00 2,030,461
2017-02-09 $38.13 $38.37 $37.08 $37.42 $30.49 1,776,326
2017-02-08 $38.11 $38.98 $38.11 $38.70 $31.54 1,695,016
2017-02-07 $37.87 $38.15 $37.59 $37.95 $30.93 1,172,755
2017-02-06 $38.32 $38.59 $37.48 $37.87 $30.86 1,532,322
2017-02-03 $39.10 $39.10 $38.27 $38.44 $31.33 1,426,150
2017-02-02 $38.55 $39.23 $38.44 $39.10 $31.86 2,221,689
2017-02-01 $38.40 $38.69 $37.78 $38.60 $31.46 1,862,459
2017-01-31 $38.51 $38.85 $37.99 $38.36 $31.26 1,625,064
2017-01-30 $38.10 $38.60 $37.82 $38.36 $31.26 1,772,006
2017-01-27 $37.61 $38.65 $37.46 $38.44 $31.33 1,381,252
2017-01-26 $38.22 $38.87 $37.38 $37.82 $30.82 1,477,313
2017-01-25 $37.51 $38.70 $37.28 $38.64 $31.49 1,430,859
2017-01-24 $37.31 $38.03 $37.25 $37.94 $30.92 1,363,860
2017-01-23 $36.48 $36.76 $36.19 $36.72 $29.92 826,374
2017-01-20 $35.83 $36.43 $35.67 $36.01 $29.35 913,616
2017-01-19 $35.86 $36.15 $35.53 $35.85 $29.21 791,153
2017-01-18 $35.34 $36.24 $35.27 $35.89 $29.25 1,182,431
2017-01-17 $35.05 $35.48 $35.04 $35.15 $28.64 798,633
2017-01-13 $34.79 $35.45 $34.46 $35.35 $28.81 1,073,543
2017-01-12 $34.09 $35.09 $33.90 $34.86 $28.41 1,456,597
2017-01-11 $34.20 $34.30 $33.52 $33.73 $27.49 924,485
2017-01-10 $34.32 $34.44 $33.98 $34.18 $27.85 1,127,189
2017-01-09 $33.55 $33.68 $33.19 $33.30 $27.14 663,399
2017-01-06 $33.41 $33.67 $33.22 $33.59 $27.37 829,183
2017-01-05 $33.49 $33.85 $33.19 $33.49 $27.29 966,062
2017-01-04 $32.63 $33.50 $32.63 $33.47 $27.28 1,181,105
2017-01-03 $32.28 $32.49 $32.10 $32.38 $26.39 852,650
2016-12-30 $32.24 $32.39 $31.88 $31.94 $26.03 589,174
2016-12-29 $32.34 $32.45 $31.84 $32.03 $26.10 753,847
2016-12-28 $32.48 $32.72 $32.14 $32.25 $26.28 702,376
2016-12-27 $32.26 $32.46 $32.06 $32.28 $26.31 576,866
2016-12-23 $32.02 $32.23 $31.91 $32.09 $26.15 467,560
2016-12-22 $32.62 $32.62 $31.80 $32.02 $26.09 972,054
2016-12-21 $32.46 $32.60 $32.21 $32.43 $26.43 709,226
2016-12-20 $31.82 $32.43 $31.55 $32.41 $26.41 828,189
2016-12-19 $32.19 $32.56 $31.57 $31.67 $25.81 1,823,086
2016-12-16 $32.93 $32.93 $32.37 $32.40 $26.40 1,764,124
2016-12-15 $32.76 $33.47 $32.47 $33.20 $27.06 801,451
2016-12-14 $33.09 $33.80 $32.95 $33.18 $27.04 945,155
2016-12-13 $34.19 $34.42 $32.83 $33.34 $27.17 1,670,177
2016-12-12 $34.97 $35.01 $34.50 $34.54 $28.15 1,310,201
2016-12-09 $34.85 $34.99 $34.66 $34.98 $28.51 723,452
2016-12-08 $34.68 $34.96 $34.28 $34.84 $28.39 1,035,609
2016-12-07 $34.50 $34.73 $33.91 $34.43 $28.06 1,308,947
2016-12-06 $33.71 $34.21 $33.54 $34.16 $27.84 1,117,825
2016-12-05 $33.59 $33.87 $33.45 $33.84 $27.58 1,003,873
2016-12-02 $32.87 $33.12 $32.73 $33.11 $26.98 693,483
2016-12-01 $33.04 $33.39 $32.86 $33.03 $26.92 1,019,646
2016-11-30 $32.80 $33.07 $32.41 $32.83 $26.75 1,505,743
2016-11-29 $32.19 $32.54 $31.71 $32.32 $26.34 930,423
2016-11-28 $33.46 $33.50 $33.04 $33.11 $26.98 800,546
2016-11-25 $33.55 $33.68 $33.20 $33.60 $27.38 775,986
2016-11-23 $32.62 $33.52 $32.46 $33.43 $27.24 1,630,752
2016-11-22 $32.50 $32.95 $32.21 $32.93 $26.84 1,299,886
2016-11-21 $32.14 $32.30 $31.82 $31.99 $26.07 920,695
2016-11-18 $31.25 $31.76 $31.15 $31.70 $25.83 1,185,596
2016-11-17 $32.10 $32.80 $31.52 $31.68 $25.82 1,070,464
2016-11-16 $31.78 $32.24 $31.50 $31.81 $25.92 1,678,998
2016-11-15 $32.34 $32.69 $32.01 $32.35 $26.36 1,217,950
2016-11-14 $32.87 $33.18 $32.58 $33.12 $26.99 2,015,834
2016-11-11 $34.61 $34.79 $31.41 $32.80 $26.73 3,554,423
2016-11-10 $30.22 $34.03 $30.22 $33.72 $27.48 5,459,520
2016-11-09 $29.21 $30.02 $29.04 $29.64 $24.15 2,589,251
2016-11-08 $27.99 $28.85 $27.87 $28.79 $23.46 1,429,246
2016-11-07 $27.68 $28.00 $27.58 $27.96 $22.79 942,298
2016-11-04 $26.64 $27.46 $26.52 $27.33 $22.23 1,390,023
2016-11-03 $26.94 $27.12 $26.72 $26.77 $21.78 1,076,910
2016-11-02 $27.61 $27.83 $26.80 $26.81 $21.81 1,124,775
2016-11-01 $28.70 $28.70 $27.78 $27.78 $22.60 1,209,066
2016-10-31 $28.00 $28.58 $27.99 $28.39 $23.09 1,588,806
2016-10-28 $28.10 $28.36 $27.66 $27.81 $22.62 1,056,440
2016-10-27 $28.16 $28.33 $27.91 $28.16 $22.91 680,864
2016-10-26 $27.77 $28.23 $27.63 $28.07 $22.83 1,009,563
2016-10-25 $27.98 $28.51 $27.84 $28.04 $22.81 1,217,147
2016-10-24 $27.61 $27.75 $27.43 $27.70 $22.53 516,328
2016-10-21 $27.54 $27.75 $27.39 $27.40 $22.29 802,781
2016-10-20 $27.24 $27.75 $27.00 $27.74 $22.57 1,283,110
2016-10-19 $26.75 $27.43 $26.55 $27.40 $22.29 1,218,874
2016-10-18 $26.79 $26.79 $26.17 $26.63 $21.66 726,847
2016-10-17 $26.12 $26.45 $26.05 $26.43 $21.50 568,094
2016-10-14 $26.41 $26.65 $25.94 $26.01 $21.16 802,053
2016-10-13 $25.79 $26.33 $25.79 $26.27 $21.37 544,749
2016-10-12 $26.22 $26.82 $26.19 $26.66 $21.69 511,637
2016-10-11 $26.74 $26.84 $26.13 $26.18 $21.30 1,117,159
2016-10-10 $26.49 $26.87 $26.47 $26.75 $21.76 775,936
2016-10-07 $26.53 $26.63 $26.05 $26.22 $21.33 566,106
2016-10-06 $26.30 $26.67 $26.23 $26.31 $21.40 467,729
2016-10-05 $26.06 $26.69 $26.03 $26.62 $21.65 1,144,043
2016-10-04 $26.23 $26.34 $25.94 $26.01 $21.16 974,105
2016-10-03 $26.48 $26.51 $26.14 $26.34 $21.43 908,384
2016-09-30 $26.50 $26.70 $26.30 $26.30 $21.39 923,980
2016-09-29 $26.60 $26.68 $26.30 $26.43 $21.50 1,515,713
2016-09-28 $26.02 $26.69 $25.86 $26.68 $21.70 952,390
2016-09-27 $25.56 $25.84 $25.46 $25.72 $20.92 518,953
2016-09-26 $25.97 $26.06 $25.77 $25.77 $20.96 443,025
2016-09-23 $26.11 $26.38 $25.87 $25.96 $21.12 1,014,283
2016-09-22 $26.50 $26.80 $26.18 $26.27 $21.37 867,468
2016-09-21 $25.84 $26.21 $25.63 $26.16 $21.28 930,770
2016-09-20 $25.60 $25.67 $25.39 $25.61 $20.83 420,058
2016-09-19 $25.75 $25.81 $25.34 $25.50 $20.74 743,621
2016-09-16 $25.02 $25.52 $25.01 $25.33 $20.61 1,019,075
2016-09-15 $25.31 $25.69 $25.16 $25.41 $20.67 759,979
2016-09-14 $25.28 $25.55 $25.08 $25.34 $20.61 1,044,215
2016-09-13 $25.48 $25.48 $24.99 $25.20 $20.50 1,226,993
2016-09-12 $24.97 $25.91 $24.90 $25.84 $21.02 1,287,945
2016-09-09 $25.82 $25.83 $25.22 $25.26 $20.55 1,107,916
2016-09-08 $26.00 $26.16 $25.85 $26.04 $21.18 962,994
2016-09-07 $26.30 $26.42 $25.89 $25.96 $21.12 882,194
2016-09-06 $26.04 $26.40 $26.04 $26.40 $21.48 624,118
2016-09-02 $26.20 $26.49 $25.99 $26.10 $21.23 601,650
2016-09-01 $25.86 $26.01 $25.64 $25.88 $21.05 668,596
2016-08-31 $25.79 $26.13 $25.64 $25.82 $21.00 1,345,256
2016-08-30 $26.21 $26.29 $25.82 $25.99 $21.14 765,179
2016-08-29 $26.06 $26.31 $26.06 $26.25 $21.35 535,274
2016-08-26 $26.46 $27.00 $26.11 $26.13 $21.26 1,110,813
2016-08-25 $25.69 $26.08 $25.59 $26.01 $21.16 742,074
2016-08-24 $26.21 $26.28 $25.72 $25.73 $20.93 1,159,490
2016-08-23 $26.48 $26.64 $26.29 $26.29 $21.39 515,608
2016-08-22 $25.83 $26.31 $25.72 $26.30 $21.39 616,943
2016-08-19 $26.15 $26.25 $25.92 $26.01 $21.16 431,482
2016-08-18 $26.45 $26.50 $26.29 $26.39 $21.47 420,337
2016-08-17 $26.03 $26.26 $25.85 $26.24 $21.35 619,528
2016-08-16 $26.32 $26.38 $26.09 $26.14 $21.26 753,735
2016-08-15 $26.20 $26.48 $26.17 $26.20 $21.31 607,499
2016-08-12 $25.78 $26.13 $25.60 $26.09 $21.22 2,169,305
2016-08-11 $26.00 $26.32 $25.89 $26.02 $21.17 1,158,387
2016-08-10 $26.16 $26.46 $25.75 $25.97 $21.13 1,118,807
2016-08-09 $25.91 $26.25 $25.89 $25.96 $21.12 1,010,131
2016-08-08 $26.42 $26.64 $25.97 $25.98 $21.09 1,184,821
2016-08-05 $26.71 $26.79 $26.16 $26.22 $21.29 1,203,703
2016-08-04 $26.51 $26.83 $26.51 $26.63 $21.62 766,564
2016-08-03 $25.64 $26.69 $25.50 $26.65 $21.64 1,805,970
2016-08-02 $25.54 $26.06 $25.44 $25.85 $20.99 1,378,588
2016-08-01 $26.02 $26.02 $25.29 $25.42 $20.64 978,581
2016-07-29 $25.96 $26.15 $25.60 $25.99 $21.10 1,275,826
2016-07-28 $26.40 $26.63 $26.04 $26.04 $21.14 1,371,126
2016-07-27 $26.72 $27.09 $26.29 $26.44 $21.47 2,082,991
2016-07-26 $25.94 $26.60 $25.94 $26.55 $21.56 1,055,864
2016-07-25 $26.31 $26.34 $25.86 $26.19 $21.26 950,782
2016-07-22 $26.25 $26.39 $25.84 $26.26 $21.32 733,143
2016-07-21 $26.23 $26.46 $26.06 $26.34 $21.39 790,810
2016-07-20 $25.96 $26.23 $25.76 $26.12 $21.21 927,077
2016-07-19 $26.17 $26.33 $26.02 $26.10 $21.19 764,130
2016-07-18 $26.23 $26.48 $26.01 $26.45 $21.47 618,708
2016-07-15 $26.56 $26.76 $26.37 $26.42 $21.45 603,988
2016-07-14 $26.85 $26.94 $26.52 $26.59 $21.59 945,279
2016-07-13 $26.50 $26.77 $26.42 $26.76 $21.73 1,548,822
2016-07-12 $26.48 $26.71 $26.15 $26.34 $21.39 1,938,811
2016-07-11 $25.93 $26.10 $25.87 $26.07 $21.17 1,181,601
2016-07-08 $25.65 $25.99 $25.57 $25.77 $20.92 1,188,158
2016-07-07 $25.51 $25.72 $25.09 $25.29 $20.53 1,236,802
2016-07-06 $25.34 $25.47 $24.91 $25.39 $20.61 1,508,798
2016-07-05 $26.10 $26.11 $25.28 $25.43 $20.65 1,360,236
2016-07-01 $26.39 $26.58 $26.20 $26.44 $21.47 1,271,735
2016-06-30 $26.56 $26.99 $26.39 $26.98 $21.91 902,525
2016-06-29 $26.53 $26.67 $26.26 $26.37 $21.41 1,052,334
2016-06-28 $25.76 $26.22 $25.72 $26.09 $21.18 1,392,425
2016-06-27 $25.29 $25.63 $25.01 $25.52 $20.72 1,451,437
2016-06-24 $26.00 $27.11 $25.54 $25.56 $20.75 4,345,720
2016-06-23 $27.65 $28.06 $27.45 $28.00 $22.73 1,270,433
2016-06-22 $27.48 $27.55 $27.16 $27.24 $22.12 1,531,700
2016-06-21 $27.03 $27.32 $26.71 $27.24 $22.12 1,165,929
2016-06-20 $26.95 $27.48 $26.94 $27.24 $22.12 1,305,194
2016-06-17 $26.27 $26.72 $26.18 $26.59 $21.59 1,437,512
2016-06-16 $25.83 $26.09 $25.67 $26.07 $21.17 1,356,305
2016-06-15 $26.05 $26.56 $25.95 $26.21 $21.28 1,405,692
2016-06-14 $25.89 $26.01 $25.31 $25.58 $20.77 1,068,286
2016-06-13 $25.96 $26.24 $25.91 $26.01 $21.12 931,251
2016-06-10 $25.96 $26.13 $25.84 $25.97 $21.09 1,170,500
2016-06-09 $26.46 $26.46 $26.03 $26.17 $21.25 810,763
2016-06-08 $27.05 $27.26 $26.82 $26.82 $21.78 917,701
2016-06-07 $26.72 $26.87 $26.36 $26.54 $21.55 1,060,706
2016-06-06 $26.62 $27.02 $26.59 $26.98 $21.91 1,163,448
2016-06-03 $26.67 $27.03 $26.19 $26.42 $21.45 1,097,961
2016-06-02 $25.77 $26.35 $25.72 $26.27 $21.33 1,018,998
2016-06-01 $25.78 $26.14 $25.37 $26.05 $21.15 1,763,731
2016-05-31 $26.66 $27.00 $26.03 $26.05 $21.15 12,249,781
2016-05-27 $26.69 $26.83 $26.34 $26.61 $21.60 1,091,847
2016-05-26 $27.18 $27.37 $26.62 $26.69 $21.67 921,413
2016-05-25 $26.71 $26.97 $26.36 $26.86 $21.81 1,418,035
2016-05-24 $26.88 $27.01 $26.17 $26.48 $21.50 1,522,821
2016-05-23 $26.47 $26.94 $26.31 $26.74 $21.71 1,116,047
2016-05-20 $27.21 $27.44 $26.61 $26.70 $21.68 1,964,010
2016-05-19 $26.48 $27.01 $26.19 $26.96 $21.89 1,561,683
2016-05-18 $27.20 $27.30 $26.63 $26.80 $21.76 1,992,070
2016-05-17 $27.20 $27.84 $27.03 $27.58 $22.39 997,464
2016-05-16 $27.26 $27.59 $27.15 $27.35 $22.21 1,682,267
2016-05-13 $27.73 $27.78 $26.86 $27.06 $21.97 1,936,460
2016-05-12 $28.13 $28.22 $27.54 $27.78 $22.55 962,173
2016-05-11 $27.81 $28.32 $27.81 $27.88 $22.64 686,066
2016-05-10 $27.73 $27.76 $27.29 $27.74 $22.52 1,258,490
2016-05-09 $27.89 $27.89 $27.10 $27.52 $22.34 1,111,958
2016-05-06 $28.03 $28.76 $28.01 $28.53 $23.16 747,345
2016-05-05 $28.81 $28.90 $27.99 $28.24 $22.89 1,105,103
2016-05-04 $28.65 $29.06 $28.34 $28.50 $23.10 1,503,599
2016-05-03 $29.11 $29.24 $28.65 $28.91 $23.43 1,539,262
2016-05-02 $29.81 $29.88 $29.30 $29.53 $23.93 1,148,093
2016-04-29 $30.01 $30.41 $29.42 $29.67 $24.05 1,784,343
2016-04-28 $30.69 $31.31 $29.66 $29.85 $24.19 1,964,879
2016-04-27 $29.81 $30.25 $29.65 $30.21 $24.48 1,812,255
2016-04-26 $29.14 $29.90 $28.87 $29.88 $24.22 1,843,057
2016-04-25 $28.42 $29.19 $28.33 $28.99 $23.50 1,084,119
2016-04-22 $29.12 $29.54 $28.81 $29.19 $23.66 975,305
2016-04-21 $29.71 $29.71 $28.84 $28.87 $23.40 1,263,257
2016-04-20 $29.17 $29.29 $28.82 $29.05 $23.54 1,066,252
2016-04-19 $28.74 $29.25 $28.70 $29.10 $23.59 1,078,617
2016-04-18 $27.64 $28.38 $27.28 $28.36 $22.99 755,250
2016-04-15 $27.48 $27.99 $27.10 $27.98 $22.68 782,306
2016-04-14 $27.82 $27.93 $27.43 $27.66 $22.42 600,346
2016-04-13 $27.83 $28.15 $27.73 $27.79 $22.52 1,138,620
2016-04-12 $26.67 $27.50 $26.40 $27.26 $22.09 1,427,186
2016-04-11 $26.27 $27.06 $26.27 $26.41 $21.40 1,322,652
2016-04-08 $26.11 $26.41 $25.61 $25.92 $21.01 2,099,341
2016-04-07 $26.61 $26.87 $25.57 $25.68 $20.81 1,656,581
2016-04-06 $26.95 $27.10 $26.60 $26.86 $21.77 1,148,350
2016-04-05 $26.64 $27.18 $26.54 $26.97 $21.86 1,343,741
2016-04-04 $27.52 $27.64 $26.79 $26.79 $21.71 1,121,135
2016-04-01 $26.81 $27.61 $26.81 $27.56 $22.34 1,563,092
2016-03-31 $28.09 $28.30 $27.67 $27.71 $22.46 1,068,855
2016-03-30 $28.50 $28.97 $27.82 $28.19 $22.85 895,382
2016-03-29 $27.34 $28.30 $27.23 $28.27 $22.91 664,832
2016-03-28 $27.97 $28.19 $27.35 $27.75 $22.49 723,912
2016-03-24 $27.15 $28.05 $26.82 $27.97 $22.67 1,017,214
2016-03-23 $27.96 $28.03 $27.43 $27.46 $22.26 768,927
2016-03-22 $28.01 $28.59 $28.01 $28.40 $23.02 682,439
2016-03-21 $28.30 $28.67 $27.94 $28.22 $22.87 946,948
2016-03-18 $28.50 $29.20 $28.18 $28.34 $22.97 2,221,197
2016-03-17 $27.99 $28.62 $27.85 $28.44 $23.05 1,411,872
2016-03-16 $26.43 $27.72 $26.27 $27.68 $22.43 1,424,272
2016-03-15 $26.50 $26.76 $26.24 $26.63 $21.58 912,498
2016-03-14 $26.61 $27.09 $26.42 $26.87 $21.78 1,139,552
2016-03-11 $26.44 $26.92 $26.23 $26.85 $21.76 1,450,500
2016-03-10 $26.21 $26.48 $25.89 $26.28 $21.30 967,210
2016-03-09 $26.09 $26.30 $25.54 $26.19 $21.23 1,428,283
2016-03-08 $26.47 $26.63 $25.70 $25.93 $21.02 1,715,053
2016-03-07 $27.09 $27.43 $26.83 $26.95 $21.84 1,670,863
2016-03-04 $26.54 $27.68 $26.54 $26.94 $21.83 2,489,068
2016-03-03 $25.71 $26.22 $25.48 $26.13 $21.18 2,105,539
2016-03-02 $24.98 $25.76 $24.93 $25.73 $20.85 1,675,237
2016-03-01 $24.44 $24.82 $24.02 $24.74 $20.05 1,357,041
2016-02-29 $24.55 $24.64 $23.80 $23.94 $19.40 1,768,717
2016-02-26 $25.08 $25.08 $24.53 $24.63 $19.96 1,179,039
2016-02-25 $24.20 $24.49 $23.80 $24.46 $19.82 1,026,036
2016-02-24 $23.97 $24.38 $23.54 $24.33 $19.72 1,472,731
2016-02-23 $24.75 $24.75 $24.20 $24.33 $19.72 1,545,462
2016-02-22 $24.33 $25.02 $24.17 $24.96 $20.23 2,324,676
2016-02-19 $24.07 $24.13 $23.56 $23.75 $19.25 1,874,618
2016-02-18 $25.36 $25.38 $23.94 $24.25 $19.65 2,888,770
2016-02-17 $25.74 $26.18 $24.91 $25.49 $20.66 3,189,096
2016-02-16 $26.46 $27.02 $26.20 $26.40 $21.40 1,955,505
2016-02-12 $24.77 $26.44 $24.22 $26.37 $21.37 1,646,929
2016-02-11 $24.38 $25.83 $23.75 $24.65 $19.98 2,403,440
2016-02-10 $25.20 $25.52 $24.93 $25.10 $20.32 1,426,539
2016-02-09 $25.36 $25.66 $24.70 $25.38 $20.55 2,224,149
2016-02-08 $26.38 $26.76 $25.65 $26.08 $21.11 953,829
2016-02-05 $26.33 $27.07 $26.10 $26.50 $21.45 1,304,699
2016-02-04 $25.82 $27.26 $25.62 $26.93 $21.80 1,972,836
2016-02-03 $24.63 $25.43 $23.93 $25.43 $20.59 1,271,672
2016-02-02 $24.52 $24.84 $24.02 $24.18 $19.57 1,471,042
2016-02-01 $25.58 $25.86 $24.84 $25.38 $20.55 1,202,900
2016-01-29 $24.80 $25.93 $24.58 $25.92 $20.98 1,556,989
2016-01-28 $25.03 $25.25 $24.58 $24.98 $20.22 1,101,273
2016-01-27 $24.77 $25.39 $24.55 $24.74 $20.03 1,261,312
2016-01-26 $24.38 $25.12 $24.26 $24.99 $20.23 2,168,114
2016-01-25 $23.23 $23.71 $23.23 $23.49 $19.02 1,130,141
2016-01-22 $23.55 $23.99 $23.33 $23.62 $19.12 1,378,857
2016-01-21 $22.63 $23.29 $22.23 $23.01 $18.63 1,093,563
2016-01-20 $21.70 $22.90 $21.55 $22.66 $18.34 2,252,303
2016-01-19 $23.07 $23.20 $22.02 $22.29 $18.04 1,224,292
2016-01-15 $21.95 $22.86 $21.95 $22.71 $18.38 1,994,089
2016-01-14 $22.73 $22.96 $22.31 $22.87 $18.51 1,346,628
2016-01-13 $23.12 $23.21 $22.31 $22.66 $18.34 1,664,132
2016-01-12 $23.22 $23.39 $22.17 $22.77 $18.43 2,343,271
2016-01-11 $24.25 $24.31 $23.10 $23.39 $18.93 2,516,920
2016-01-08 $24.57 $24.78 $24.04 $24.07 $19.48 1,242,698
2016-01-07 $24.54 $24.93 $24.14 $24.56 $19.88 2,345,306
2016-01-06 $25.35 $25.57 $25.04 $25.20 $20.40 1,527,779
2016-01-05 $26.16 $26.47 $25.61 $25.95 $21.01 1,702,172
2016-01-04 $25.40 $26.16 $25.26 $25.66 $20.77 1,640,388
2015-12-31 $26.10 $26.47 $26.09 $26.12 $21.14 820,140
2015-12-30 $26.29 $26.52 $25.91 $26.34 $21.32 993,545
2015-12-29 $26.69 $26.84 $26.49 $26.68 $21.60 944,295
2015-12-28 $26.55 $26.64 $26.13 $26.27 $21.27 1,142,550
2015-12-24 $26.70 $27.09 $26.62 $26.91 $21.78 601,544
2015-12-23 $25.56 $26.79 $25.22 $26.69 $21.61 2,161,366
2015-12-22 $24.48 $25.03 $24.42 $24.87 $20.13 1,249,725
2015-12-21 $25.07 $25.21 $24.30 $24.45 $19.79 1,968,967
2015-12-18 $25.01 $25.36 $24.83 $24.89 $20.15 1,914,856
2015-12-17 $25.18 $25.36 $24.62 $24.94 $20.19 1,664,654
2015-12-16 $25.56 $25.94 $25.48 $25.71 $20.81 1,782,963
2015-12-15 $25.24 $25.67 $25.17 $25.45 $20.60 1,606,275
2015-12-14 $24.76 $25.28 $24.53 $25.03 $20.26 1,387,882
2015-12-11 $25.03 $25.54 $24.75 $24.90 $20.16 1,453,363
2015-12-10 $25.20 $25.62 $24.99 $25.33 $20.50 1,066,614
2015-12-09 $25.07 $25.79 $24.91 $25.21 $20.41 1,356,563
2015-12-08 $25.20 $25.37 $24.78 $24.80 $20.08 2,458,969
2015-12-07 $26.48 $26.53 $25.82 $25.96 $21.01 1,395,226
2015-12-04 $25.75 $26.84 $25.66 $26.79 $21.69 1,986,052
2015-12-03 $25.46 $25.77 $25.25 $25.68 $20.79 1,777,975
2015-12-02 $25.95 $26.08 $25.21 $25.25 $20.44 2,204,391
2015-12-01 $25.74 $26.17 $25.51 $26.14 $21.16 1,676,009
2015-11-30 $25.80 $26.23 $25.60 $25.73 $20.83 2,066,812
2015-11-27 $25.58 $25.95 $25.51 $25.68 $20.79 766,213
2015-11-25 $25.98 $26.09 $25.34 $25.69 $20.80 1,637,336
2015-11-24 $26.05 $26.38 $25.93 $26.07 $21.10 3,052,651
2015-11-23 $27.19 $27.24 $25.98 $26.00 $21.05 3,120,062
2015-11-20 $27.00 $27.58 $26.77 $27.34 $22.13 2,747,175
2015-11-19 $26.50 $27.25 $26.50 $26.75 $21.65 2,109,394
2015-11-18 $25.90 $26.45 $25.62 $26.37 $21.35 2,151,385
2015-11-17 $25.80 $25.80 $25.12 $25.62 $20.74 2,087,638
2015-11-16 $26.09 $26.31 $25.69 $25.78 $20.87 1,785,089
2015-11-13 $26.29 $26.42 $25.88 $26.10 $21.13 1,505,721
2015-11-12 $26.16 $26.39 $25.92 $26.18 $21.19 1,908,012
2015-11-11 $26.90 $26.98 $26.35 $26.62 $21.55 1,158,206
2015-11-10 $26.49 $26.96 $26.47 $26.80 $21.69 1,632,291
2015-11-09 $26.82 $26.95 $26.10 $26.67 $21.59 1,674,581
2015-11-06 $26.87 $27.20 $26.73 $26.95 $21.82 1,545,377
2015-11-05 $27.60 $27.70 $27.25 $27.61 $22.32 1,322,189
2015-11-04 $28.31 $28.37 $27.64 $27.86 $22.52 1,285,863
2015-11-03 $27.88 $28.44 $27.82 $28.15 $22.75 1,227,168
2015-11-02 $27.55 $28.15 $27.34 $28.04 $22.66 1,122,031
2015-10-30 $27.68 $28.04 $27.49 $27.76 $22.44 1,127,842
2015-10-29 $27.88 $28.02 $27.53 $27.63 $22.33 1,068,646
2015-10-28 $27.87 $28.67 $27.66 $28.07 $22.69 1,490,453
2015-10-27 $28.33 $28.48 $27.98 $28.16 $22.76 1,166,092
2015-10-26 $29.02 $29.17 $28.52 $28.59 $23.11 876,671
2015-10-23 $28.88 $29.28 $28.67 $29.00 $23.44 1,451,447
2015-10-22 $28.10 $28.76 $28.10 $28.44 $22.99 1,065,497
2015-10-21 $28.63 $28.75 $28.02 $28.07 $22.69 1,058,435
2015-10-20 $28.42 $28.71 $28.13 $28.54 $23.07 1,305,700
2015-10-19 $28.45 $28.79 $28.19 $28.48 $23.02 1,380,257
2015-10-16 $29.27 $29.27 $28.62 $28.77 $23.25 1,160,463
2015-10-15 $29.20 $29.46 $29.02 $29.35 $23.72 1,213,133
2015-10-14 $29.58 $29.77 $29.21 $29.41 $23.77 1,199,801
2015-10-13 $29.36 $29.72 $29.03 $29.36 $23.73 1,043,089
2015-10-12 $30.25 $30.25 $29.31 $29.84 $24.12 1,436,528
2015-10-09 $29.65 $30.23 $29.57 $30.16 $24.38 2,721,964
2015-10-08 $28.88 $29.12 $28.37 $28.93 $23.38 2,155,459
2015-10-07 $29.53 $29.68 $28.69 $28.89 $23.35 2,023,220
2015-10-06 $28.07 $28.90 $28.04 $28.68 $23.18 2,010,316
2015-10-05 $27.81 $28.41 $27.70 $28.35 $22.92 1,312,127
2015-10-02 $27.09 $27.61 $26.75 $27.61 $22.32 1,873,438
2015-10-01 $27.22 $27.62 $26.77 $27.21 $21.99 2,084,079
2015-09-30 $26.59 $26.79 $26.14 $26.72 $21.60 1,950,216
2015-09-29 $25.85 $26.12 $25.56 $26.09 $21.09 1,946,412
2015-09-28 $25.93 $26.08 $25.57 $25.88 $20.92 2,035,054
2015-09-25 $26.99 $27.16 $26.50 $26.67 $21.56 1,602,348
2015-09-24 $26.07 $26.97 $26.01 $26.86 $21.71 1,685,287
2015-09-23 $26.79 $26.88 $26.31 $26.37 $21.31 1,511,589
2015-09-22 $26.26 $26.94 $25.95 $26.66 $21.55 2,181,801
2015-09-21 $27.29 $27.36 $26.93 $27.04 $21.86 1,102,702
2015-09-18 $27.68 $27.77 $27.06 $27.13 $21.93 2,966,464
2015-09-17 $28.11 $28.78 $28.00 $28.17 $22.77 1,521,915
2015-09-16 $27.95 $28.50 $27.95 $28.27 $22.85 1,703,687
2015-09-15 $27.69 $28.25 $27.56 $27.84 $22.50 1,933,400
2015-09-14 $27.97 $28.15 $27.41 $27.71 $22.40 1,485,996
2015-09-11 $28.09 $28.20 $27.72 $28.19 $22.79 1,062,785
2015-09-10 $27.74 $28.20 $27.47 $28.14 $22.75 1,808,836
2015-09-09 $28.39 $28.81 $27.40 $27.51 $22.24 1,961,081
2015-09-08 $27.49 $27.84 $27.02 $27.74 $22.42 1,841,062
2015-09-04 $26.51 $27.10 $26.19 $26.37 $21.31 1,359,800
2015-09-03 $26.47 $27.66 $26.47 $27.15 $21.95 1,852,310
2015-09-02 $26.10 $26.47 $25.50 $26.44 $21.37 2,122,709
2015-09-01 $25.84 $26.14 $25.33 $25.44 $20.56 2,562,005
2015-08-31 $26.08 $26.98 $25.70 $26.66 $21.55 3,143,221
2015-08-28 $26.97 $27.91 $26.94 $27.35 $22.11 2,536,953
2015-08-27 $25.09 $27.39 $24.80 $26.93 $21.77 4,033,556
2015-08-26 $25.03 $25.09 $23.91 $24.40 $19.72 3,245,075
2015-08-25 $25.83 $25.84 $24.48 $24.51 $19.81 2,607,813
2015-08-24 $23.81 $25.78 $23.41 $24.87 $20.10 5,703,779
2015-08-21 $26.56 $26.84 $25.87 $25.90 $20.93 2,116,991
2015-08-20 $26.87 $27.21 $26.66 $26.69 $21.57 1,540,626
2015-08-19 $26.46 $26.95 $26.23 $26.69 $21.57 2,470,196
2015-08-18 $27.25 $27.28 $26.29 $26.99 $21.82 2,755,543
2015-08-17 $27.42 $27.76 $27.21 $27.67 $22.37 1,172,491
2015-08-14 $27.45 $27.82 $27.24 $27.61 $22.32 1,500,422
2015-08-13 $27.52 $27.77 $27.26 $27.41 $22.16 1,817,390
2015-08-12 $27.33 $27.78 $27.20 $27.73 $22.41 2,244,482
2015-08-11 $27.94 $27.94 $26.97 $27.66 $22.36 2,299,598
2015-08-10 $27.40 $28.84 $27.22 $28.67 $23.09 1,573,312
2015-08-07 $27.96 $28.32 $27.38 $27.50 $22.15 1,580,974
2015-08-06 $27.38 $28.21 $27.16 $28.19 $22.70 1,850,566
2015-08-05 $28.05 $28.40 $27.50 $27.52 $22.16 2,473,055
2015-08-04 $27.44 $27.91 $27.38 $27.81 $22.40 1,766,909
2015-08-03 $27.57 $27.81 $27.01 $27.08 $21.81 1,873,444
2015-07-31 $27.76 $28.06 $27.41 $27.86 $22.44 1,356,160
2015-07-30 $27.91 $27.92 $27.11 $27.40 $22.07 2,259,762
2015-07-29 $27.20 $28.12 $27.06 $27.95 $22.51 2,203,430
2015-07-28 $26.48 $27.58 $26.07 $27.30 $21.99 2,410,605
2015-07-27 $26.39 $27.00 $26.03 $26.09 $21.01 1,928,792
2015-07-24 $27.13 $27.15 $26.40 $26.95 $21.71 3,484,478
2015-07-23 $27.86 $28.01 $26.92 $27.42 $22.08 2,397,667
2015-07-22 $27.80 $28.25 $27.57 $27.71 $22.32 1,915,842
2015-07-21 $27.97 $28.80 $27.88 $28.35 $22.83 1,726,768
2015-07-20 $28.06 $28.41 $27.79 $27.83 $22.41 969,893
2015-07-17 $28.71 $28.87 $28.18 $28.46 $22.92 1,297,392
2015-07-16 $29.07 $29.33 $28.89 $28.97 $23.33 1,081,140
2015-07-15 $29.13 $29.13 $28.79 $28.92 $23.29 1,126,043
2015-07-14 $29.18 $29.29 $28.83 $29.20 $23.52 1,361,060
2015-07-13 $28.56 $29.40 $28.39 $29.32 $23.61 832,261
2015-07-10 $28.75 $28.98 $28.40 $28.48 $22.94 778,783
2015-07-09 $28.60 $28.92 $28.16 $28.16 $22.68 940,380
2015-07-08 $28.77 $29.17 $28.23 $28.28 $22.78 1,610,386
2015-07-07 $28.45 $29.02 $27.54 $28.91 $23.28 2,280,037
2015-07-06 $28.87 $29.48 $28.85 $29.06 $23.40 1,484,955
2015-07-02 $29.39 $29.62 $29.15 $29.56 $23.81 1,335,996
2015-07-01 $29.44 $29.52 $29.05 $29.24 $23.55 1,333,164
2015-06-30 $30.20 $30.26 $29.29 $29.41 $23.69 2,105,994
2015-06-29 $30.22 $30.59 $30.17 $30.20 $24.32 805,034
2015-06-26 $30.33 $30.65 $30.14 $30.55 $24.60 2,684,451
2015-06-25 $31.00 $31.21 $30.31 $30.33 $24.43 1,186,725
2015-06-24 $30.40 $31.33 $30.40 $31.06 $25.02 1,701,682
2015-06-23 $30.08 $30.44 $29.87 $30.15 $24.28 1,418,866
2015-06-22 $30.17 $30.31 $29.90 $29.98 $24.15 1,113,879
2015-06-19 $31.05 $31.05 $30.11 $30.15 $24.28 1,403,493
2015-06-18 $30.72 $31.35 $30.59 $31.28 $25.19 938,805
2015-06-17 $30.80 $30.80 $30.10 $30.49 $24.56 1,020,907
2015-06-16 $30.22 $30.83 $30.15 $30.74 $24.76 984,829
2015-06-15 $30.20 $30.35 $29.99 $30.15 $24.28 1,177,742
2015-06-12 $30.45 $30.80 $30.33 $30.71 $24.73 566,150
2015-06-11 $30.67 $30.79 $30.22 $30.46 $24.53 1,414,612
2015-06-10 $31.15 $31.29 $30.62 $30.71 $24.73 793,272
2015-06-09 $30.31 $30.72 $30.18 $30.37 $24.46 696,905
2015-06-08 $30.34 $30.43 $30.09 $30.24 $24.35 822,139
2015-06-05 $30.23 $30.73 $30.05 $30.40 $24.48 833,162
2015-06-04 $30.40 $30.64 $30.19 $30.36 $24.45 504,454
2015-06-03 $31.01 $31.14 $30.52 $30.67 $24.70 929,074
2015-06-02 $30.13 $31.23 $30.13 $30.90 $24.89 1,172,723
2015-06-01 $30.05 $30.31 $29.73 $30.07 $24.22 1,050,986
2015-05-29 $30.46 $30.76 $30.01 $30.02 $24.18 1,635,008
2015-05-28 $30.73 $30.73 $30.22 $30.50 $24.56 866,536
2015-05-27 $30.52 $30.78 $30.46 $30.73 $24.75 1,226,633
2015-05-26 $31.13 $31.19 $30.59 $30.67 $24.70 913,824
2015-05-22 $31.44 $31.64 $31.18 $31.37 $25.26 802,980
2015-05-21 $32.20 $32.22 $31.41 $31.51 $25.38 949,283
2015-05-20 $31.74 $32.35 $31.74 $32.12 $25.87 1,144,688
2015-05-19 $31.78 $31.98 $31.40 $31.66 $25.50 1,262,005
2015-05-18 $32.36 $32.52 $32.04 $32.23 $25.96 1,293,648
2015-05-15 $32.96 $32.98 $32.48 $32.79 $26.41 290,798
2015-05-14 $32.69 $33.04 $32.49 $33.00 $26.58 390,184
2015-05-13 $32.41 $32.83 $32.31 $32.41 $26.10 999,075
2015-05-12 $32.18 $32.87 $31.98 $32.36 $26.06 2,239,468
2015-05-11 $32.48 $32.51 $32.10 $32.21 $25.94 1,025,685
2015-05-08 $32.50 $32.71 $32.10 $32.45 $26.05 1,758,501
2015-05-07 $32.17 $32.33 $31.86 $32.21 $25.86 1,469,476
2015-05-06 $33.00 $33.12 $32.46 $32.63 $26.20 1,129,843
2015-05-05 $32.78 $33.01 $32.63 $32.95 $26.46 1,770,272
2015-05-04 $33.30 $33.30 $32.62 $32.64 $26.21 1,502,155
2015-05-01 $32.87 $33.31 $32.80 $33.14 $26.61 1,320,077
2015-04-30 $32.12 $32.79 $31.92 $32.58 $26.16 2,176,939

Southern Copper Corporation (SCCO) News Headlines

Cramer's lightning round: Southern Copper should be higher

"Mad Money" host Jim Cramer answers callers' stock questions at rapid-fire speed on Wednesday.

cnbc.com Feb. 23, 2022

Hewlett Packard, Pfizer, coal stocks

U.S. stock indexes rallied more than 1% on Wednesday as Federal Reserve Chair Jerome Powell signaled the central bank would start raising rates this …

reuters.com March 2, 2022

Southern Copper's Cuajone mine in Peru suspended production due to protest -SNMPE

Southern Copper Corp 's Cuajone mine in Peru has suspended operations since Feb. 28 due to a protest by local communities who cut the company's water…

reuters.com March 14, 2022
Similar Companies to Southern Copper Corporation (SCCO) in the Copper Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.