Schwab U.S. Large-Cap Value ETF (SCHV) Exchange: NYSE ARCA

Data as of Jan. 26, 2022

$73.66 ($-0.18) -0.24%

Schwab U.S. Large-Cap Value ETF - Daily Information
Click for more stock information on Schwab U.S. Large-Cap Value ETF.
Daily Information Data
Date Jan. 26, 2022
Open $73.31
Previous Close $73.66
High $73.69
Low $72.95
Adjusted Open $73.31
Previous Adjusted Close $73.66
Adjusted High $73.69
Adjusted Low $72.95
Historical Stock Data for Schwab U.S. Large-Cap Value ETF (SCHV)
Date Open High Low Close Adj.Close Volume
2022-01-14 $73.31 $73.69 $72.95 $73.66 $73.66 421,824
2022-01-13 $74.22 $74.55 $73.67 $73.84 $73.84 355,102
2022-01-12 $74.15 $74.35 $73.77 $74.14 $74.14 765,376
2022-01-11 $73.56 $74.05 $73.08 $74.00 $74.00 499,560
2022-01-10 $73.69 $73.69 $72.78 $73.55 $73.55 880,571
2022-01-07 $73.65 $74.02 $73.59 $73.80 $73.80 421,186
2022-01-06 $73.69 $73.99 $73.35 $73.73 $73.73 589,308
2022-01-05 $74.34 $74.73 $73.44 $73.44 $73.44 836,176
2022-01-04 $73.70 $74.35 $73.70 $74.19 $74.19 468,900
2022-01-03 $73.34 $73.41 $72.89 $73.40 $73.40 909,778
2021-12-31 $73.09 $73.48 $73.06 $73.22 $73.22 191,514
2021-12-30 $73.30 $73.62 $73.09 $73.15 $73.15 300,923
2021-12-29 $73.06 $73.43 $73.00 $73.30 $73.29 460,752
2021-12-28 $72.88 $73.29 $72.85 $73.06 $73.05 411,144
2021-12-27 $72.22 $72.94 $72.12 $72.91 $72.90 380,269
2021-12-23 $71.86 $72.31 $71.86 $72.12 $72.11 460,927
2021-12-22 $71.11 $71.70 $71.07 $71.69 $71.68 362,698
2021-12-21 $70.72 $71.33 $70.70 $71.20 $71.19 538,180
2021-12-20 $70.30 $70.30 $69.61 $70.23 $70.22 478,390
2021-12-17 $71.69 $71.74 $70.95 $71.02 $71.01 460,340
2021-12-16 $72.16 $72.53 $71.79 $72.00 $71.99 545,804
2021-12-15 $71.10 $71.78 $70.80 $71.73 $71.72 425,770
2021-12-14 $70.82 $71.45 $70.80 $71.06 $71.05 499,677
2021-12-13 $71.49 $71.58 $71.01 $71.20 $71.19 371,324
2021-12-10 $71.42 $71.59 $71.06 $71.56 $71.55 323,700
2021-12-09 $71.12 $71.41 $71.03 $71.12 $71.11 625,258
2021-12-08 $71.55 $71.59 $71.14 $71.38 $71.37 267,694
2021-12-07 $71.57 $72.09 $71.56 $71.87 $71.45 664,304
2021-12-06 $70.59 $71.33 $70.46 $70.98 $70.57 322,893
2021-12-03 $70.44 $70.67 $69.46 $70.08 $69.67 568,034
2021-12-02 $69.09 $70.46 $68.93 $70.14 $69.73 416,139
2021-12-01 $70.09 $70.84 $68.75 $68.78 $68.38 564,909
2021-11-30 $70.49 $70.51 $69.29 $69.36 $68.96 449,302
2021-11-29 $71.35 $71.38 $70.64 $71.02 $70.61 329,386
2021-11-26 $70.99 $70.99 $70.35 $70.72 $70.31 305,745
2021-11-24 $72.06 $72.28 $71.97 $72.26 $71.84 253,880
2021-11-23 $71.80 $72.29 $71.80 $72.25 $71.83 505,676
2021-11-22 $71.69 $72.39 $71.64 $71.80 $71.38 331,695
2021-11-19 $71.83 $71.83 $71.45 $71.52 $71.10 229,322
2021-11-18 $72.19 $72.20 $71.64 $71.96 $71.54 256,331
2021-11-17 $72.36 $72.39 $72.03 $72.23 $71.81 424,386
2021-11-16 $72.47 $72.75 $72.42 $72.50 $72.08 296,168
2021-11-15 $72.50 $72.54 $72.29 $72.50 $72.08 273,938
2021-11-12 $72.16 $72.39 $71.96 $72.30 $71.88 297,372
2021-11-11 $72.07 $72.15 $71.94 $72.02 $71.60 263,623
2021-11-10 $72.12 $72.43 $71.90 $72.04 $71.62 318,163
2021-11-09 $72.30 $72.39 $71.97 $72.32 $71.90 286,445
2021-11-08 $72.55 $72.61 $72.17 $72.35 $71.93 281,026
2021-11-05 $72.19 $72.53 $72.00 $72.24 $71.82 274,950
2021-11-04 $72.00 $72.07 $71.56 $71.84 $71.42 374,652
2021-11-03 $71.53 $72.06 $71.50 $72.03 $71.61 823,392
2021-11-02 $71.46 $71.76 $71.31 $71.71 $71.29 311,876
2021-11-01 $71.29 $71.41 $71.09 $71.39 $70.97 197,618
2021-10-29 $70.91 $71.22 $70.84 $71.05 $70.64 320,081
2021-10-28 $70.57 $71.14 $70.57 $71.11 $70.70 286,186
2021-10-27 $71.36 $71.36 $70.46 $70.49 $70.08 265,510
2021-10-26 $71.52 $71.63 $71.35 $71.36 $70.95 578,040
2021-10-25 $71.37 $71.53 $71.12 $71.44 $71.02 247,739
2021-10-22 $71.01 $71.33 $70.89 $71.20 $70.79 319,585
2021-10-21 $70.94 $71.04 $70.69 $71.03 $70.62 227,647
2021-10-20 $70.50 $71.06 $70.45 $71.06 $70.65 341,030
2021-10-19 $70.15 $70.45 $70.03 $70.44 $70.03 758,383
2021-10-18 $69.79 $70.14 $69.56 $69.91 $69.50 243,582
2021-10-15 $70.05 $70.33 $69.99 $70.07 $69.66 231,380
2021-10-14 $69.06 $69.67 $69.00 $69.66 $69.26 322,262
2021-10-13 $68.51 $68.73 $67.90 $68.57 $68.17 504,139
2021-10-12 $68.67 $68.79 $68.30 $68.47 $68.07 613,061
2021-10-11 $69.08 $69.43 $68.57 $68.59 $68.19 196,065
2021-10-08 $69.21 $69.28 $68.97 $69.07 $68.67 244,306
2021-10-07 $68.95 $69.56 $68.95 $69.07 $68.67 233,866
2021-10-06 $67.90 $68.54 $67.53 $68.53 $68.13 770,346
2021-10-05 $68.13 $68.80 $67.97 $68.39 $67.99 403,152
2021-10-04 $68.21 $68.62 $67.63 $67.90 $67.51 359,399
2021-10-01 $67.79 $68.62 $67.25 $68.28 $67.88 777,572
2021-09-30 $68.76 $68.76 $67.44 $67.48 $67.09 388,790
2021-09-29 $68.57 $68.86 $68.33 $68.52 $68.12 324,134
2021-09-28 $69.11 $69.16 $68.23 $68.38 $67.98 542,003
2021-09-27 $69.20 $69.62 $69.10 $69.30 $68.90 329,531
2021-09-24 $68.89 $69.29 $68.89 $69.10 $68.70 303,495
2021-09-23 $68.48 $69.37 $68.48 $69.06 $68.66 287,153
2021-09-22 $68.00 $68.53 $67.90 $68.10 $67.70 401,899
2021-09-21 $68.30 $68.57 $67.79 $67.83 $67.08 376,144
2021-09-20 $68.05 $68.24 $67.25 $67.97 $67.22 354,934
2021-09-17 $69.49 $69.60 $68.98 $69.05 $68.29 256,181
2021-09-16 $69.82 $69.93 $69.23 $69.60 $68.83 204,486
2021-09-15 $69.19 $69.91 $69.14 $69.77 $69.00 214,581
2021-09-14 $69.98 $69.99 $69.06 $69.21 $68.45 265,577
2021-09-13 $69.94 $70.08 $69.47 $69.84 $69.07 335,845
2021-09-10 $70.15 $70.24 $69.46 $69.46 $68.70 260,462
2021-09-09 $70.00 $70.39 $69.81 $69.84 $69.07 278,511
2021-09-08 $70.06 $70.28 $69.85 $70.17 $69.40 281,393
2021-09-07 $70.71 $70.71 $70.16 $70.19 $69.42 265,248
2021-09-03 $70.83 $70.91 $70.70 $70.78 $70.00 177,905
2021-09-02 $70.75 $71.05 $70.75 $71.05 $70.27 348,601
2021-09-01 $70.77 $70.77 $70.43 $70.60 $69.82 278,087
2021-08-31 $70.69 $70.84 $70.54 $70.70 $69.92 207,885
2021-08-30 $70.92 $70.99 $70.68 $70.73 $69.95 400,381
2021-08-27 $70.43 $70.94 $70.43 $70.88 $70.10 218,628
2021-08-26 $70.67 $70.74 $70.24 $70.32 $69.55 211,912
2021-08-25 $70.44 $70.88 $70.31 $70.74 $69.96 355,811
2021-08-24 $70.34 $70.53 $70.34 $70.44 $69.67 234,403
2021-08-23 $70.13 $70.47 $70.13 $70.31 $69.54 316,611
2021-08-20 $69.45 $69.92 $69.27 $69.84 $69.07 212,545
2021-08-19 $69.15 $69.72 $69.02 $69.44 $68.68 301,572
2021-08-18 $70.33 $70.50 $69.68 $69.73 $68.96 420,784
2021-08-17 $70.44 $70.64 $69.92 $70.43 $69.66 298,339
2021-08-16 $70.53 $70.87 $70.21 $70.87 $70.09 352,076
2021-08-13 $70.75 $70.84 $70.66 $70.74 $69.96 380,588
2021-08-12 $70.73 $70.74 $70.39 $70.71 $69.93 241,790
2021-08-11 $70.42 $70.72 $70.35 $70.72 $69.94 267,539
2021-08-10 $69.93 $70.41 $69.91 $70.33 $69.56 225,801
2021-08-09 $69.86 $70.03 $69.66 $69.91 $69.14 295,236
2021-08-06 $69.74 $70.04 $69.74 $69.96 $69.19 211,383
2021-08-05 $69.39 $69.57 $69.35 $69.56 $68.79 447,841
2021-08-04 $69.44 $69.65 $69.20 $69.20 $68.44 212,768
2021-08-03 $69.26 $69.85 $68.85 $69.85 $69.08 291,348
2021-08-02 $69.61 $70.00 $69.14 $69.19 $68.43 322,505
2021-07-30 $69.33 $69.74 $69.22 $69.29 $68.53 288,279
2021-07-29 $69.40 $69.74 $69.33 $69.56 $68.79 328,188
2021-07-28 $69.10 $69.27 $68.70 $68.99 $68.23 318,011
2021-07-27 $68.81 $69.04 $68.54 $69.04 $68.28 341,088
2021-07-26 $68.76 $69.13 $68.76 $69.10 $68.34 253,256
2021-07-23 $68.60 $68.92 $68.50 $68.89 $68.13 275,343
2021-07-22 $68.59 $68.59 $68.18 $68.44 $67.69 277,527
2021-07-21 $68.31 $68.73 $68.16 $68.69 $67.93 833,489
2021-07-20 $67.05 $68.22 $66.93 $67.99 $67.24 702,965
2021-07-19 $67.12 $67.28 $66.43 $66.91 $66.17 1,093,577
2021-07-16 $68.84 $68.84 $67.97 $68.06 $67.31 306,202
2021-07-15 $68.34 $68.74 $68.31 $68.61 $67.86 311,895
2021-07-14 $68.85 $69.10 $68.40 $68.67 $67.91 270,748
2021-07-13 $68.94 $69.08 $68.62 $68.67 $67.91 372,000
2021-07-12 $68.63 $69.19 $68.56 $69.17 $68.41 335,764
2021-07-09 $68.32 $68.93 $68.32 $68.88 $68.12 358,899
2021-07-08 $67.70 $68.12 $67.44 $67.85 $67.10 408,698
2021-07-07 $68.30 $68.57 $68.06 $68.49 $67.74 369,172
2021-07-06 $68.85 $68.94 $67.92 $68.39 $67.64 603,449
2021-07-02 $68.88 $69.08 $68.73 $69.03 $68.27 282,886
2021-07-01 $68.57 $68.88 $68.53 $68.84 $68.08 387,364
2021-06-30 $68.14 $68.49 $68.14 $68.37 $67.62 477,087
2021-06-29 $68.39 $68.54 $68.08 $68.16 $67.41 503,588
2021-06-28 $68.48 $68.49 $68.02 $68.19 $67.44 531,870
2021-06-25 $68.14 $68.55 $68.10 $68.49 $67.74 363,931
2021-06-24 $67.80 $68.05 $67.71 $68.00 $67.25 238,745
2021-06-23 $67.72 $67.74 $67.44 $67.44 $66.70 246,789
2021-06-22 $67.84 $68.17 $67.61 $67.98 $66.89 415,872
2021-06-21 $67.02 $67.89 $67.02 $67.88 $66.79 505,761
2021-06-18 $67.34 $67.42 $66.62 $66.67 $65.60 1,824,279
2021-06-17 $68.66 $68.79 $67.51 $67.93 $66.84 1,949,159
2021-06-16 $69.17 $69.17 $68.41 $68.70 $67.59 1,990,404
2021-06-15 $69.15 $69.32 $68.94 $69.15 $68.04 314,990
2021-06-14 $69.46 $69.49 $68.83 $69.15 $68.04 274,618
2021-06-11 $69.48 $69.55 $69.20 $69.47 $68.35 244,077
2021-06-10 $69.58 $69.78 $69.23 $69.33 $68.21 268,470
2021-06-09 $69.54 $69.58 $69.28 $69.28 $68.17 329,219
2021-06-08 $69.60 $69.62 $69.19 $69.51 $68.39 389,998
2021-06-07 $69.78 $69.81 $69.54 $69.64 $68.52 372,093
2021-06-04 $69.67 $69.78 $69.45 $69.75 $68.63 268,283
2021-06-03 $69.08 $69.52 $68.91 $69.40 $68.28 508,440
2021-06-02 $69.40 $69.47 $69.07 $69.39 $68.27 348,945
2021-06-01 $69.61 $69.68 $69.10 $69.25 $68.14 410,335
2021-05-28 $69.20 $69.23 $68.99 $69.08 $67.97 273,446
2021-05-27 $69.10 $69.19 $68.90 $69.06 $67.95 427,551
2021-05-26 $68.62 $68.79 $68.43 $68.75 $67.64 325,309
2021-05-25 $69.03 $69.13 $68.48 $68.59 $67.49 373,638
2021-05-24 $68.95 $69.13 $68.74 $68.91 $67.80 437,720
2021-05-21 $68.70 $68.99 $68.42 $68.59 $67.49 412,572
2021-05-20 $67.97 $68.66 $67.93 $68.42 $67.32 425,951
2021-05-19 $67.50 $67.97 $67.07 $67.96 $66.87 491,868
2021-05-18 $68.93 $68.96 $68.31 $68.35 $67.25 380,717
2021-05-17 $68.91 $69.12 $68.71 $68.96 $67.85 312,065
2021-05-14 $68.52 $69.19 $68.52 $69.08 $67.97 473,555
2021-05-13 $67.30 $68.50 $67.25 $68.20 $67.10 384,293
2021-05-12 $68.45 $68.50 $67.19 $67.25 $66.17 513,234
2021-05-11 $68.77 $69.03 $68.15 $68.52 $67.42 447,533
2021-05-10 $69.73 $70.15 $69.39 $69.41 $68.29 715,446
2021-05-07 $68.87 $69.56 $68.78 $69.56 $68.44 376,216
2021-05-06 $68.48 $68.98 $68.15 $68.98 $67.87 451,714
2021-05-05 $68.42 $68.59 $68.32 $68.44 $67.34 697,405
2021-05-04 $67.93 $68.18 $67.55 $68.18 $67.08 597,231
2021-05-03 $68.01 $68.37 $67.94 $68.09 $66.99 518,720
2021-04-30 $67.67 $67.85 $67.46 $67.59 $66.50 392,221
2021-04-29 $67.82 $68.10 $67.54 $68.07 $66.97 607,916
2021-04-28 $67.53 $67.62 $67.38 $67.43 $66.35 364,323
2021-04-27 $67.38 $67.57 $67.22 $67.53 $66.44 422,925
2021-04-26 $67.43 $67.62 $67.26 $67.36 $66.28 314,019
2021-04-23 $66.75 $67.50 $66.69 $67.28 $66.20 315,259
2021-04-22 $67.24 $67.35 $66.59 $66.77 $65.70 525,087
2021-04-21 $66.42 $67.31 $66.42 $67.29 $66.21 345,222
2021-04-20 $66.78 $66.88 $66.30 $66.52 $65.45 410,950
2021-04-19 $67.22 $67.28 $66.89 $67.04 $65.96 389,929
2021-04-16 $67.37 $67.42 $67.14 $67.30 $66.22 449,808
2021-04-15 $66.74 $66.97 $66.54 $66.96 $65.88 389,583
2021-04-14 $66.36 $66.83 $66.30 $66.54 $65.47 359,587
2021-04-13 $66.37 $66.48 $66.06 $66.39 $65.32 478,405
2021-04-12 $66.56 $66.64 $66.39 $66.60 $65.53 717,113
2021-04-09 $66.26 $66.56 $66.18 $66.53 $65.46 343,041
2021-04-08 $66.30 $66.30 $65.94 $66.25 $65.18 412,696
2021-04-07 $66.35 $66.50 $66.04 $66.22 $65.15 377,536
2021-04-06 $66.20 $66.56 $66.20 $66.30 $65.23 593,792
2021-04-05 $66.19 $66.51 $66.17 $66.36 $65.29 664,379
2021-04-01 $65.38 $65.82 $65.28 $65.81 $64.75 408,559
2021-03-31 $65.43 $65.59 $65.26 $65.28 $64.23 373,560
2021-03-30 $65.39 $65.59 $65.26 $65.46 $64.41 581,702
2021-03-29 $65.29 $65.69 $65.03 $65.48 $64.43 484,539
2021-03-26 $64.84 $65.69 $64.71 $65.66 $64.60 484,924
2021-03-25 $63.50 $64.58 $63.24 $64.49 $63.45 1,070,854
2021-03-24 $64.05 $64.57 $63.74 $63.74 $62.71 646,021
2021-03-23 $64.68 $64.77 $63.89 $64.05 $62.73 1,083,016
2021-03-22 $64.69 $65.05 $64.55 $64.84 $63.51 558,152
2021-03-19 $64.95 $65.11 $64.34 $64.75 $63.42 1,599,514
2021-03-18 $65.43 $65.86 $64.89 $65.05 $63.71 415,953
2021-03-17 $65.14 $65.48 $64.87 $65.48 $64.13 404,137
2021-03-16 $65.45 $65.56 $65.15 $65.23 $63.89 498,742
2021-03-15 $65.28 $65.61 $64.90 $65.58 $64.23 685,982
2021-03-12 $64.81 $65.25 $64.81 $65.25 $63.91 403,126
2021-03-11 $64.75 $65.12 $64.54 $64.71 $63.38 899,818
2021-03-10 $64.07 $64.80 $64.07 $64.58 $63.25 557,189
2021-03-09 $63.98 $64.46 $63.80 $63.84 $62.53 516,184
2021-03-08 $63.57 $64.55 $63.44 $63.82 $62.51 1,001,842
2021-03-05 $62.55 $63.48 $61.66 $63.29 $61.99 505,501
2021-03-04 $62.66 $63.01 $61.18 $61.94 $60.67 645,327
2021-03-03 $63.01 $63.38 $62.74 $62.77 $61.48 637,122
2021-03-02 $63.30 $63.40 $62.92 $63.02 $61.73 813,185
2021-03-01 $62.74 $63.62 $62.74 $63.28 $61.98 607,260
2021-02-26 $62.71 $62.73 $61.70 $61.96 $60.69 725,960
2021-02-25 $63.83 $63.90 $62.42 $62.66 $61.37 790,486
2021-02-24 $63.01 $63.93 $62.91 $63.83 $62.52 600,726
2021-02-23 $62.83 $63.16 $62.27 $63.01 $61.72 564,079
2021-02-22 $62.35 $63.06 $62.35 $62.77 $61.48 384,145
2021-02-19 $62.67 $62.88 $62.60 $62.63 $61.34 367,373
2021-02-18 $62.38 $62.54 $62.12 $62.38 $61.10 342,602
2021-02-17 $62.50 $62.75 $62.18 $62.69 $61.40 371,692
2021-02-16 $62.74 $62.82 $62.53 $62.63 $61.34 514,801
2021-02-12 $62.11 $62.58 $62.11 $62.57 $61.28 446,434
2021-02-11 $62.30 $62.37 $61.77 $62.22 $60.94 660,845
2021-02-10 $62.35 $62.40 $61.82 $62.14 $60.86 424,632
2021-02-09 $62.01 $62.19 $61.86 $62.13 $60.85 494,566
2021-02-08 $61.75 $62.15 $61.75 $62.15 $60.87 439,653
2021-02-05 $61.55 $61.66 $61.35 $61.52 $60.26 449,972
2021-02-04 $60.56 $61.16 $60.56 $61.16 $59.90 849,640
2021-02-03 $60.38 $60.55 $60.11 $60.46 $59.22 629,424
2021-02-02 $60.06 $60.60 $60.03 $60.34 $59.10 471,892
2021-02-01 $59.36 $59.75 $59.07 $59.55 $58.33 485,587
2021-01-29 $59.70 $59.94 $58.74 $58.94 $57.73 526,418
2021-01-28 $59.64 $60.50 $59.57 $59.99 $58.76 698,073
2021-01-27 $60.13 $60.21 $59.00 $59.27 $58.05 475,760
2021-01-26 $61.11 $61.19 $60.68 $60.75 $59.50 608,614
2021-01-25 $60.74 $61.02 $60.32 $60.92 $59.67 575,321
2021-01-22 $60.83 $61.07 $60.63 $60.93 $59.68 476,537
2021-01-21 $61.57 $61.57 $61.17 $61.24 $59.98 392,288
2021-01-20 $61.55 $61.69 $61.30 $61.60 $60.33 591,744
2021-01-19 $61.46 $61.51 $61.23 $61.34 $60.08 536,067
2021-01-15 $61.12 $61.29 $60.60 $61.10 $59.84 417,417
2021-01-14 $61.48 $61.89 $61.43 $61.63 $60.36 522,464
2021-01-13 $61.37 $61.52 $61.13 $61.34 $60.08 462,890
2021-01-12 $61.16 $61.47 $61.04 $61.37 $60.11 580,168
2021-01-11 $60.57 $61.24 $60.57 $61.08 $59.83 484,696
2021-01-08 $61.07 $61.13 $60.44 $61.03 $59.78 409,589
2021-01-07 $60.69 $61.13 $60.64 $60.92 $59.67 626,032
2021-01-06 $59.31 $60.79 $59.31 $60.43 $59.19 630,491
2021-01-05 $58.67 $59.39 $58.58 $59.19 $57.97 482,913
2021-01-04 $59.65 $59.69 $58.22 $58.71 $57.50 548,377
2020-12-31 $59.05 $59.59 $58.88 $59.53 $58.31 343,222
2020-12-30 $58.86 $59.31 $58.86 $59.09 $57.88 787,534
2020-12-29 $59.13 $59.27 $58.64 $58.83 $57.62 402,275
2020-12-28 $59.09 $59.31 $58.89 $58.97 $57.76 368,420
2020-12-24 $58.68 $58.80 $58.48 $58.78 $57.57 182,925
2020-12-23 $58.55 $58.89 $58.55 $58.66 $57.45 341,950
2020-12-22 $58.60 $58.60 $58.27 $58.33 $57.13 385,438
2020-12-21 $58.25 $58.81 $57.84 $58.67 $57.46 456,547
2020-12-18 $59.30 $59.30 $58.65 $59.01 $57.80 433,746
2020-12-17 $59.10 $59.23 $58.99 $59.22 $58.00 360,755
2020-12-16 $59.00 $59.04 $58.73 $58.89 $57.68 797,577
2020-12-15 $58.61 $59.06 $58.37 $59.03 $57.82 977,837
2020-12-14 $59.11 $59.21 $58.13 $58.13 $56.94 3,268,250
2020-12-11 $58.56 $58.79 $58.30 $58.72 $57.51 299,027
2020-12-10 $58.79 $58.90 $58.51 $58.81 $57.60 315,109
2020-12-09 $59.60 $59.64 $59.02 $59.31 $57.72 349,504
2020-12-08 $58.77 $59.45 $58.77 $59.33 $57.74 514,201
2020-12-07 $59.23 $59.23 $58.92 $59.10 $57.51 663,684
2020-12-04 $58.82 $59.47 $58.82 $59.43 $57.84 333,581
2020-12-03 $58.62 $58.93 $58.48 $58.72 $57.14 578,660
2020-12-02 $58.23 $58.59 $58.16 $58.59 $57.02 432,520
2020-12-01 $58.54 $58.83 $58.27 $58.35 $56.78 317,710
2020-11-30 $58.17 $58.17 $57.69 $57.87 $56.32 341,395
2020-11-27 $58.45 $58.52 $58.15 $58.33 $56.77 152,481
2020-11-25 $58.44 $58.44 $58.12 $58.31 $56.75 339,362
2020-11-24 $58.18 $58.75 $58.02 $58.68 $57.11 906,694
2020-11-23 $57.19 $57.64 $57.14 $57.51 $55.97 515,272
2020-11-20 $57.08 $57.13 $56.75 $56.82 $55.30 344,126
2020-11-19 $56.77 $57.11 $56.43 $57.07 $55.54 297,090
2020-11-18 $57.60 $57.84 $56.87 $56.87 $55.34 573,481
2020-11-17 $57.35 $57.71 $57.00 $57.51 $55.97 757,717
2020-11-16 $57.59 $57.81 $57.18 $57.80 $56.25 511,966
2020-11-13 $56.01 $56.86 $56.00 $56.70 $55.18 369,403
2020-11-12 $56.03 $56.11 $55.29 $55.67 $54.18 374,546
2020-11-11 $56.76 $56.85 $56.17 $56.37 $54.86 648,609
2020-11-10 $56.07 $56.59 $55.81 $56.53 $55.01 520,702
2020-11-09 $56.69 $57.32 $55.81 $55.86 $54.36 618,864
2020-11-06 $54.07 $54.20 $53.79 $53.94 $52.49 314,376
2020-11-05 $53.88 $54.34 $53.63 $54.00 $52.55 507,829
2020-11-04 $53.05 $54.00 $52.73 $53.07 $51.65 593,262
2020-11-03 $52.73 $53.27 $52.70 $52.93 $51.51 400,297
2020-11-02 $51.70 $52.13 $51.44 $52.02 $50.62 493,964
2020-10-30 $51.01 $51.26 $50.49 $51.11 $49.74 482,684
2020-10-29 $50.80 $51.66 $50.35 $51.19 $49.82 744,795
2020-10-28 $51.44 $51.80 $50.77 $50.83 $49.47 772,695
2020-10-27 $52.91 $52.94 $52.33 $52.35 $50.95 502,644
2020-10-26 $53.49 $53.49 $52.49 $52.97 $51.55 541,739
2020-10-23 $54.09 $54.21 $53.73 $54.03 $52.58 287,731
2020-10-22 $53.40 $54.03 $53.34 $53.94 $52.49 347,468
2020-10-21 $53.47 $53.76 $53.35 $53.35 $51.92 482,655
2020-10-20 $53.66 $54.10 $53.49 $53.58 $52.14 443,872
2020-10-19 $54.23 $54.39 $53.32 $53.46 $52.03 415,654
2020-10-16 $54.26 $54.45 $54.11 $54.18 $52.73 315,390
2020-10-15 $53.40 $54.11 $53.32 $54.08 $52.63 414,623
2020-10-14 $54.17 $54.41 $53.87 $53.94 $52.49 529,098
2020-10-13 $54.42 $54.55 $53.99 $54.11 $52.66 627,458
2020-10-12 $54.35 $54.76 $54.29 $54.60 $53.14 367,207
2020-10-09 $54.35 $54.51 $54.08 $54.22 $52.77 333,978
2020-10-08 $53.73 $54.11 $53.71 $54.11 $52.66 307,693
2020-10-07 $53.06 $53.64 $53.06 $53.51 $52.07 1,702,292
2020-10-06 $53.28 $53.72 $52.57 $52.66 $51.25 647,593
2020-10-05 $52.65 $53.19 $52.65 $53.16 $51.73 405,330
2020-10-02 $51.59 $52.60 $51.55 $52.36 $50.96 373,483
2020-10-01 $52.40 $52.60 $51.96 $52.27 $50.87 374,891
2020-09-30 $51.93 $52.63 $51.85 $52.19 $50.79 774,302
2020-09-29 $52.19 $52.26 $51.65 $51.80 $50.41 1,228,827
2020-09-28 $51.92 $52.41 $51.92 $52.18 $50.78 415,846
2020-09-25 $50.58 $51.46 $50.48 $51.36 $49.98 514,904
2020-09-24 $50.68 $51.28 $50.21 $50.77 $49.41 1,287,359
2020-09-23 $51.88 $52.03 $50.71 $50.72 $49.36 555,837
2020-09-22 $52.21 $52.54 $51.96 $52.31 $50.26 504,495
2020-09-21 $52.53 $52.53 $51.54 $52.15 $50.11 1,065,056
2020-09-18 $53.80 $53.80 $53.02 $53.29 $51.20 553,748
2020-09-17 $53.34 $53.89 $53.10 $53.69 $51.59 883,581
2020-09-16 $53.80 $54.47 $53.72 $53.89 $51.78 488,356
2020-09-15 $53.82 $54.00 $53.51 $53.54 $51.44 938,774
2020-09-14 $53.31 $53.85 $53.26 $53.59 $51.49 414,605
2020-09-11 $52.76 $53.14 $52.53 $52.91 $50.84 501,721
2020-09-10 $53.44 $53.58 $52.49 $52.60 $50.54 753,727
2020-09-09 $53.14 $53.78 $53.08 $53.37 $51.28 1,396,533
2020-09-08 $53.42 $53.42 $52.63 $52.69 $50.63 1,222,422
2020-09-04 $54.17 $54.35 $53.12 $53.82 $51.71 813,273
2020-09-03 $54.93 $55.30 $53.38 $53.75 $51.65 683,946
2020-09-02 $54.01 $54.99 $53.98 $54.86 $52.71 634,797
2020-09-01 $53.76 $53.92 $53.57 $53.91 $51.80 416,187
2020-08-31 $54.19 $54.24 $53.87 $53.87 $51.76 395,741
2020-08-28 $54.09 $54.35 $53.79 $54.33 $52.20 540,391
2020-08-27 $53.70 $54.08 $53.70 $53.92 $51.81 355,905
2020-08-26 $53.60 $53.63 $53.28 $53.49 $51.40 568,586
2020-08-25 $53.93 $53.97 $53.43 $53.67 $51.57 425,052
2020-08-24 $53.16 $53.69 $53.00 $53.69 $51.59 401,764
2020-08-21 $52.82 $52.95 $52.67 $52.93 $50.86 470,525
2020-08-20 $52.88 $53.06 $52.80 $52.90 $50.83 375,276
2020-08-19 $53.45 $53.62 $53.10 $53.23 $51.15 387,975
2020-08-18 $53.63 $53.67 $53.33 $53.41 $51.32 321,734
2020-08-17 $53.71 $53.75 $53.53 $53.62 $51.52 423,653
2020-08-14 $53.38 $53.86 $53.36 $53.68 $51.58 314,996
2020-08-13 $53.68 $53.78 $53.41 $53.57 $51.47 463,796
2020-08-12 $53.99 $54.14 $53.82 $53.98 $51.87 596,222
2020-08-11 $54.11 $54.41 $53.44 $53.56 $51.46 1,023,684
2020-08-10 $53.13 $53.65 $53.13 $53.62 $51.52 627,645
2020-08-07 $52.38 $53.04 $52.33 $53.02 $50.94 410,555
2020-08-06 $52.42 $52.61 $52.29 $52.51 $50.45 629,463
2020-08-05 $52.60 $52.63 $52.38 $52.52 $50.46 774,556
2020-08-04 $51.80 $52.27 $51.80 $52.27 $50.22 424,587
2020-08-03 $51.98 $52.09 $51.68 $51.95 $49.92 599,550
2020-07-31 $51.86 $51.86 $51.11 $51.84 $49.81 571,346
2020-07-30 $52.01 $52.11 $51.52 $52.00 $49.96 471,397
2020-07-29 $51.98 $52.60 $51.94 $52.49 $50.43 577,800
2020-07-28 $51.86 $52.20 $51.82 $51.89 $49.86 764,817
2020-07-27 $51.83 $52.02 $51.55 $51.99 $49.95 530,516
2020-07-24 $52.20 $52.30 $51.70 $51.86 $49.83 617,014
2020-07-23 $52.44 $52.70 $52.15 $52.35 $50.30 676,657
2020-07-22 $52.05 $52.51 $51.94 $52.45 $50.40 490,754
2020-07-21 $51.85 $52.44 $51.75 $52.20 $50.16 584,130
2020-07-20 $51.76 $51.92 $51.49 $51.58 $49.56 870,448
2020-07-17 $51.99 $52.13 $51.78 $51.94 $49.91 540,899
2020-07-16 $51.54 $51.98 $51.41 $51.81 $49.78 967,062
2020-07-15 $51.77 $51.96 $51.48 $51.83 $49.80 975,454
2020-07-14 $50.18 $51.15 $50.05 $51.08 $49.08 976,551
2020-07-13 $50.64 $51.11 $50.29 $50.40 $48.43 1,223,795
2020-07-10 $49.42 $50.35 $49.42 $50.29 $48.32 1,323,500
2020-07-09 $50.20 $50.20 $49.03 $49.44 $47.50 597,282
2020-07-08 $50.20 $50.40 $49.80 $50.20 $48.23 546,744
2020-07-07 $50.39 $50.47 $50.06 $50.13 $48.17 568,859
2020-07-06 $50.92 $51.13 $50.58 $50.76 $48.77 504,323
2020-07-02 $50.66 $50.98 $50.18 $50.31 $48.34 1,156,733
2020-07-01 $50.27 $50.54 $49.91 $50.02 $48.06 739,213
2020-06-30 $49.43 $50.37 $49.40 $50.11 $48.15 1,358,057
2020-06-29 $49.03 $49.53 $48.74 $49.53 $47.59 755,773
2020-06-26 $49.54 $49.54 $48.48 $48.63 $46.73 1,188,267
2020-06-25 $49.11 $49.81 $48.80 $49.76 $47.81 871,016
2020-06-24 $50.20 $50.20 $48.91 $49.26 $47.33 938,856
2020-06-23 $51.46 $51.58 $50.98 $51.02 $48.67 714,971
2020-06-22 $50.87 $51.09 $50.49 $50.96 $48.61 558,104
2020-06-19 $52.16 $52.17 $50.80 $51.04 $48.69 562,989
2020-06-18 $51.06 $51.58 $50.93 $51.45 $49.08 1,090,509
2020-06-17 $52.07 $52.09 $51.31 $51.40 $49.03 923,832
2020-06-16 $52.57 $52.68 $51.08 $52.01 $49.61 1,042,449
2020-06-15 $49.39 $51.23 $49.09 $50.96 $48.61 751,754
2020-06-12 $51.27 $51.29 $49.59 $50.58 $48.25 979,579
2020-06-11 $51.56 $51.75 $49.69 $49.77 $47.48 1,212,062
2020-06-10 $54.22 $54.22 $53.15 $53.15 $50.70 1,115,586
2020-06-09 $54.53 $54.54 $54.07 $54.25 $51.75 4,238,507
2020-06-08 $54.63 $55.29 $54.56 $55.29 $52.74 1,463,800
2020-06-05 $54.33 $54.88 $54.12 $54.27 $51.77 1,046,981
2020-06-04 $52.18 $52.77 $52.11 $52.77 $50.34 4,396,718
2020-06-03 $51.83 $52.63 $51.83 $52.48 $50.06 4,812,279
2020-06-02 $51.03 $51.35 $50.88 $51.31 $48.95 5,856,671
2020-06-01 $50.45 $50.93 $50.32 $50.78 $48.44 1,538,907
2020-05-29 $50.37 $50.65 $49.75 $50.55 $48.22 1,015,496
2020-05-28 $51.29 $51.29 $50.44 $50.59 $48.26 1,085,058
2020-05-27 $50.61 $50.89 $49.95 $50.89 $48.55 892,428
2020-05-26 $49.73 $50.14 $49.67 $49.74 $47.45 1,441,332
2020-05-22 $48.54 $48.54 $48.15 $48.50 $46.27 457,983
2020-05-21 $48.84 $48.98 $48.34 $48.53 $46.30 698,668
2020-05-20 $48.67 $49.07 $48.60 $48.86 $46.61 621,076
2020-05-19 $48.68 $48.75 $48.02 $48.05 $45.84 949,425
2020-05-18 $48.20 $49.06 $48.20 $48.76 $46.51 837,389
2020-05-15 $46.59 $46.94 $46.30 $46.86 $44.70 792,806
2020-05-14 $45.76 $46.91 $45.16 $46.90 $44.74 740,579
2020-05-13 $47.20 $47.20 $45.85 $46.24 $44.11 1,351,318
2020-05-12 $48.58 $48.61 $47.34 $47.34 $45.16 811,380
2020-05-11 $48.26 $48.65 $47.99 $48.33 $46.10 614,832
2020-05-08 $48.30 $48.73 $48.12 $48.69 $46.45 616,856
2020-05-07 $47.72 $48.15 $47.51 $47.55 $45.36 692,142
2020-05-06 $48.04 $48.16 $47.16 $47.18 $45.01 749,493
2020-05-05 $48.15 $48.43 $47.80 $47.85 $45.65 781,530
2020-05-04 $47.25 $47.62 $46.95 $47.61 $45.42 1,151,425
2020-05-01 $48.33 $48.46 $47.47 $47.69 $45.49 729,433
2020-04-30 $49.67 $49.67 $48.90 $49.12 $46.86 741,545
2020-04-29 $50.07 $50.58 $49.77 $50.23 $47.92 718,859
2020-04-28 $49.68 $49.88 $48.99 $49.19 $46.92 748,516
2020-04-27 $48.23 $49.10 $48.15 $48.93 $46.68 611,140
2020-04-24 $47.54 $48.04 $47.15 $47.86 $45.66 749,023
2020-04-23 $47.49 $48.09 $47.24 $47.25 $45.07 899,005
2020-04-22 $47.44 $47.51 $46.96 $47.19 $45.02 1,030,872
2020-04-21 $46.81 $47.21 $46.34 $46.47 $44.33 1,420,393
2020-04-20 $47.83 $48.64 $47.72 $47.75 $45.55 1,270,134
2020-04-17 $48.14 $48.87 $47.89 $48.78 $46.53 815,019
2020-04-16 $47.26 $47.30 $46.48 $47.00 $44.84 1,413,283
2020-04-15 $47.51 $47.51 $46.73 $47.13 $44.96 1,623,255
2020-04-14 $48.50 $48.79 $47.99 $48.64 $46.40 1,040,398
2020-04-13 $48.29 $48.34 $47.03 $47.56 $45.37 1,527,395
2020-04-09 $48.21 $49.18 $47.93 $48.49 $46.26 1,189,996
2020-04-08 $46.23 $47.67 $45.76 $47.41 $45.23 1,174,409
2020-04-07 $47.06 $47.28 $45.60 $45.68 $43.58 1,483,238
2020-04-06 $44.37 $45.77 $44.24 $45.46 $43.37 1,770,175
2020-04-03 $43.22 $43.67 $42.28 $42.73 $40.76 875,888
2020-04-02 $42.14 $43.65 $42.12 $43.39 $41.39 1,117,848
2020-04-01 $42.46 $43.01 $41.84 $42.21 $40.27 2,581,086
2020-03-31 $44.93 $45.18 $43.94 $44.27 $42.23 1,426,189
2020-03-30 $44.07 $45.20 $43.71 $45.08 $43.00 1,261,140
2020-03-27 $43.61 $45.07 $43.23 $43.87 $41.85 1,242,235
2020-03-26 $42.91 $45.27 $42.86 $44.96 $42.89 1,546,396
2020-03-25 $41.87 $43.95 $40.87 $42.31 $40.36 2,270,543
2020-03-24 $40.56 $42.11 $40.35 $42.10 $39.77 1,578,662
2020-03-23 $39.74 $39.76 $37.79 $38.40 $36.27 1,927,581
2020-03-20 $42.37 $42.48 $39.90 $40.09 $37.87 1,441,490
2020-03-19 $41.77 $42.86 $40.45 $41.96 $39.64 1,361,548
2020-03-18 $42.32 $43.30 $40.10 $42.21 $39.87 1,251,520
2020-03-17 $43.03 $45.05 $41.79 $45.04 $42.55 2,225,589
2020-03-16 $42.19 $45.27 $41.09 $42.14 $39.81 2,791,461
2020-03-13 $45.92 $47.51 $43.74 $47.51 $44.88 3,750,468
2020-03-12 $44.78 $46.42 $43.28 $43.41 $41.01 3,653,503
2020-03-11 $49.50 $49.63 $47.61 $48.13 $45.46 1,341,153
2020-03-10 $50.39 $50.85 $48.17 $50.85 $48.03 2,467,428
2020-03-09 $49.29 $50.29 $48.32 $48.62 $45.93 2,553,507
2020-03-06 $52.32 $53.31 $51.97 $53.09 $50.15 1,013,440
2020-03-05 $54.54 $54.96 $53.55 $54.07 $51.07 1,233,570
2020-03-04 $54.69 $55.91 $54.15 $55.90 $52.80 921,601
2020-03-03 $55.21 $56.07 $53.25 $53.76 $50.78 1,142,133
2020-03-02 $53.23 $55.20 $52.73 $55.20 $52.14 2,010,848
2020-02-28 $52.27 $53.06 $51.40 $53.06 $50.12 2,063,602
2020-02-27 $55.22 $55.91 $53.77 $53.77 $50.79 1,556,649
2020-02-26 $56.89 $57.43 $56.15 $56.15 $53.04 938,340
2020-02-25 $58.59 $58.67 $56.47 $56.68 $53.54 1,246,184
2020-02-24 $58.82 $59.05 $58.31 $58.49 $55.25 589,947
2020-02-21 $60.28 $60.34 $60.02 $60.23 $56.89 331,902
2020-02-20 $60.49 $60.72 $60.09 $60.54 $57.19 333,876
2020-02-19 $60.54 $60.68 $60.52 $60.60 $57.24 257,415
2020-02-18 $60.63 $60.66 $60.16 $60.38 $57.04 305,366
2020-02-14 $60.87 $60.87 $60.52 $60.77 $57.40 208,987
2020-02-13 $60.66 $60.93 $60.52 $60.80 $57.43 257,921
2020-02-12 $61.02 $61.09 $60.83 $60.93 $57.55 277,184
2020-02-11 $60.68 $60.91 $60.67 $60.75 $57.38 508,631
2020-02-10 $60.12 $60.45 $60.07 $60.43 $57.08 539,310
2020-02-07 $60.38 $60.42 $60.15 $60.20 $56.87 226,626
2020-02-06 $60.84 $60.84 $60.56 $60.60 $57.24 277,195
2020-02-05 $60.12 $60.60 $60.08 $60.56 $57.21 562,552
2020-02-04 $59.60 $59.88 $59.51 $59.65 $56.35 269,982
2020-02-03 $58.93 $59.35 $58.85 $58.92 $55.66 627,817
2020-01-31 $59.47 $59.47 $58.48 $58.66 $55.41 562,265
2020-01-30 $59.17 $59.81 $58.96 $59.78 $56.47 292,089
2020-01-29 $59.93 $59.94 $59.52 $59.52 $56.22 229,265
2020-01-28 $59.62 $59.98 $59.53 $59.80 $56.49 412,622
2020-01-27 $59.35 $59.65 $59.30 $59.36 $56.07 363,677
2020-01-24 $60.94 $60.94 $59.96 $60.24 $56.90 339,645
2020-01-23 $60.65 $60.86 $60.34 $60.81 $57.44 338,171
2020-01-22 $60.95 $61.05 $60.78 $60.84 $57.47 349,589
2020-01-21 $60.87 $60.99 $60.68 $60.82 $57.45 631,729
2020-01-17 $61.04 $61.10 $60.95 $61.03 $57.65 331,846
2020-01-16 $60.74 $60.93 $60.69 $60.93 $57.55 325,174
2020-01-15 $60.35 $60.63 $60.31 $60.45 $57.10 698,718
2020-01-14 $60.31 $60.59 $60.27 $60.45 $57.10 324,273
2020-01-13 $60.10 $60.35 $60.01 $60.34 $57.00 355,264
2020-01-10 $60.29 $60.33 $59.93 $60.02 $56.70 314,136
2020-01-09 $60.19 $60.25 $60.03 $60.25 $56.91 403,293
2020-01-08 $59.82 $60.20 $59.75 $59.92 $56.60 654,219
2020-01-07 $59.89 $59.91 $59.70 $59.82 $56.51 358,825
2020-01-06 $59.64 $60.01 $59.60 $59.98 $56.66 396,427
2020-01-03 $59.83 $60.11 $59.73 $59.94 $56.62 630,304
2020-01-02 $60.42 $60.44 $60.11 $60.44 $57.09 629,143
2019-12-31 $59.88 $60.17 $59.86 $60.12 $56.79 318,487
2019-12-30 $60.24 $60.28 $59.91 $59.99 $56.67 389,942
2019-12-27 $60.39 $60.39 $60.16 $60.24 $56.90 285,367
2019-12-26 $60.13 $60.25 $60.09 $60.25 $56.91 302,004
2019-12-24 $60.16 $60.16 $60.01 $60.08 $56.75 198,823
2019-12-23 $60.16 $60.16 $60.04 $60.09 $56.76 364,351
2019-12-20 $59.97 $60.17 $59.93 $60.08 $56.75 470,644
2019-12-19 $59.66 $59.74 $59.59 $59.72 $56.41 315,297
2019-12-18 $59.72 $59.72 $59.53 $59.58 $56.28 632,906
2019-12-17 $59.63 $59.72 $59.58 $59.61 $56.31 849,896
2019-12-16 $59.52 $59.70 $59.51 $59.51 $56.21 400,206
2019-12-13 $59.29 $59.56 $59.00 $59.20 $55.92 350,416
2019-12-12 $58.69 $59.46 $58.67 $59.37 $56.08 599,519
2019-12-11 $59.19 $59.37 $59.15 $59.23 $55.37 299,254
2019-12-10 $59.17 $59.31 $59.02 $59.19 $55.34 287,608
2019-12-09 $59.28 $59.39 $59.23 $59.24 $55.38 356,286
2019-12-06 $59.15 $59.48 $59.12 $59.34 $55.48 334,122
2019-12-05 $58.81 $58.82 $58.55 $58.78 $54.95 262,358
2019-12-04 $58.49 $58.83 $58.38 $58.70 $54.88 210,742
2019-12-03 $58.27 $58.27 $57.88 $58.22 $54.43 373,963
2019-12-02 $59.15 $59.15 $58.70 $58.74 $54.92 333,072
2019-11-29 $59.23 $59.29 $59.03 $59.11 $55.26 68,532
2019-11-27 $59.18 $59.37 $59.14 $59.31 $55.45 344,334
2019-11-26 $59.05 $59.14 $58.93 $59.09 $55.24 265,856
2019-11-25 $58.89 $59.06 $58.89 $59.06 $55.21 199,624
2019-11-22 $58.62 $58.75 $58.53 $58.69 $54.87 565,175
2019-11-21 $58.44 $58.59 $58.30 $58.50 $54.69 250,710
2019-11-20 $58.56 $58.67 $58.24 $58.52 $54.71 241,095
2019-11-19 $58.89 $58.91 $58.63 $58.68 $54.86 274,933
2019-11-18 $58.82 $58.88 $58.69 $58.82 $54.99 214,641
2019-11-15 $58.76 $58.88 $58.64 $58.88 $55.05 274,253
2019-11-14 $58.46 $58.51 $58.26 $58.50 $54.69 275,661
2019-11-13 $58.44 $58.64 $58.33 $58.53 $54.72 344,149
2019-11-12 $58.75 $58.88 $58.51 $58.60 $54.78 216,493
2019-11-11 $58.54 $58.68 $58.52 $58.66 $54.84 403,849
2019-11-08 $58.62 $58.85 $58.41 $58.85 $55.02 362,280
2019-11-07 $58.77 $58.92 $58.59 $58.67 $54.85 494,412
2019-11-06 $58.42 $58.52 $58.29 $58.46 $54.65 232,334
2019-11-05 $58.48 $58.56 $58.35 $58.46 $54.65 333,678
2019-11-04 $58.30 $58.45 $58.30 $58.40 $54.60 371,993
2019-11-01 $57.69 $58.02 $57.69 $58.00 $54.22 300,881
2019-10-31 $57.55 $57.55 $57.07 $57.43 $53.69 185,754
2019-10-30 $57.65 $57.72 $57.37 $57.66 $53.91 942,905
2019-10-29 $57.45 $57.75 $57.40 $57.65 $53.90 195,250
2019-10-28 $57.51 $57.72 $57.47 $57.47 $53.73 191,152
2019-10-25 $57.02 $57.41 $57.02 $57.34 $53.61 254,011
2019-10-24 $57.28 $57.33 $56.90 $57.06 $53.34 211,233
2019-10-23 $56.96 $57.20 $56.89 $57.17 $53.45 222,312
2019-10-22 $57.09 $57.34 $56.91 $57.10 $53.38 314,698
2019-10-21 $56.83 $57.05 $56.83 $57.04 $53.33 368,106
2019-10-18 $56.47 $56.71 $56.40 $56.53 $52.85 241,041
2019-10-17 $56.69 $56.79 $56.48 $56.59 $52.91 292,841
2019-10-16 $56.53 $56.67 $56.40 $56.47 $52.79 382,786
2019-10-15 $56.29 $56.70 $56.18 $56.55 $52.87 685,984
2019-10-14 $56.05 $56.16 $55.99 $56.07 $52.42 257,296
2019-10-11 $56.07 $56.62 $56.01 $56.20 $52.54 382,862
2019-10-10 $55.09 $55.70 $55.09 $55.54 $51.92 314,593
2019-10-09 $55.14 $55.32 $54.91 $55.11 $51.52 464,353
2019-10-08 $55.23 $55.27 $54.70 $54.73 $51.17 1,820,723
2019-10-07 $55.80 $56.04 $55.62 $55.64 $52.02 302,018
2019-10-04 $55.32 $55.93 $55.32 $55.93 $52.29 250,440
2019-10-03 $54.80 $55.18 $54.27 $55.18 $51.59 405,343
2019-10-02 $55.62 $55.62 $54.64 $54.87 $51.30 562,525
2019-10-01 $56.95 $57.00 $55.80 $55.89 $52.25 1,077,534
2019-09-30 $56.66 $56.92 $56.66 $56.73 $53.04 322,687
2019-09-27 $56.78 $56.89 $56.31 $56.56 $52.88 298,011
2019-09-26 $56.79 $56.79 $56.39 $56.60 $52.91 1,516,885
2019-09-25 $56.47 $56.79 $56.34 $56.74 $53.05 1,549,567
2019-09-24 $57.49 $57.49 $56.72 $56.89 $52.80 1,636,783
2019-09-23 $57.06 $57.42 $57.04 $57.30 $53.18 177,754
2019-09-20 $57.44 $57.60 $57.15 $57.21 $53.10 164,230
2019-09-19 $57.42 $57.62 $57.25 $57.30 $53.18 390,424
2019-09-18 $57.24 $57.40 $56.98 $57.40 $53.28 212,249
2019-09-17 $57.25 $57.36 $57.16 $57.33 $53.21 297,522
2019-09-16 $57.30 $57.40 $57.18 $57.33 $53.21 530,230
2019-09-13 $57.63 $57.75 $57.41 $57.49 $53.36 279,753
2019-09-12 $57.48 $57.64 $57.21 $57.50 $53.37 326,468
2019-09-11 $57.00 $57.41 $56.77 $57.39 $53.27 357,484
2019-09-10 $56.54 $56.95 $56.51 $56.95 $52.86 471,766
2019-09-09 $56.55 $56.67 $56.44 $56.67 $52.60 376,901
2019-09-06 $56.27 $56.37 $56.13 $56.27 $52.23 228,020
2019-09-05 $56.07 $56.44 $56.04 $56.17 $52.13 305,423
2019-09-04 $55.36 $55.56 $55.28 $55.56 $51.57 558,629
2019-09-03 $54.74 $54.95 $54.48 $54.94 $50.99 919,904
2019-08-30 $55.26 $55.37 $54.99 $55.10 $51.14 1,531,937
2019-08-29 $54.89 $55.10 $54.68 $55.01 $51.06 682,971
2019-08-28 $53.85 $54.44 $53.78 $54.43 $50.52 541,665
2019-08-27 $54.47 $54.55 $53.84 $53.96 $50.08 559,270
2019-08-26 $54.10 $54.20 $53.81 $54.18 $50.29 619,857
2019-08-23 $54.82 $55.04 $53.42 $53.69 $49.83 607,237
2019-08-22 $55.15 $55.30 $54.78 $55.05 $51.09 425,731
2019-08-21 $55.04 $55.06 $54.88 $54.96 $51.01 182,625
2019-08-20 $55.06 $55.06 $54.59 $54.62 $50.70 2,136,889
2019-08-19 $55.18 $55.31 $55.04 $55.20 $51.23 347,266
2019-08-16 $54.08 $54.67 $54.08 $54.56 $50.64 1,906,696
2019-08-15 $53.89 $54.00 $53.35 $53.77 $49.91 442,271
2019-08-14 $54.56 $54.58 $53.72 $53.72 $49.86 2,966,892
2019-08-13 $54.57 $55.63 $54.52 $55.33 $51.35 381,428
2019-08-12 $55.05 $55.08 $54.47 $54.66 $50.73 367,276
2019-08-09 $55.59 $55.63 $55.00 $55.35 $51.37 333,228
2019-08-08 $55.01 $55.74 $55.00 $55.73 $51.73 230,473
2019-08-07 $54.23 $54.92 $53.74 $54.74 $50.81 1,237,077
2019-08-06 $54.52 $54.86 $54.15 $54.84 $50.90 496,593
2019-08-05 $55.05 $55.05 $53.84 $54.21 $50.32 698,178
2019-08-02 $55.94 $55.99 $55.45 $55.72 $51.72 576,734
2019-08-01 $56.70 $57.14 $55.92 $56.05 $52.02 716,188
2019-07-31 $57.27 $57.28 $56.34 $56.69 $52.62 283,240
2019-07-30 $57.20 $57.32 $57.11 $57.31 $53.19 245,394
2019-07-29 $57.41 $57.53 $57.36 $57.43 $53.30 277,783
2019-07-26 $57.30 $57.49 $57.19 $57.45 $53.32 406,016
2019-07-25 $57.33 $57.38 $57.04 $57.19 $53.08 215,566
2019-07-24 $56.98 $57.40 $56.98 $57.38 $53.26 281,595
2019-07-23 $56.82 $57.07 $56.73 $57.03 $52.93 260,597
2019-07-22 $56.60 $56.67 $56.43 $56.59 $52.52 519,454
2019-07-19 $56.99 $56.99 $56.55 $56.55 $52.49 243,514
2019-07-18 $56.48 $56.90 $56.44 $56.83 $52.75 235,285
2019-07-17 $56.91 $56.92 $56.51 $56.51 $52.45 321,678
2019-07-16 $57.01 $57.04 $56.83 $56.87 $52.78 250,513
2019-07-15 $57.10 $57.10 $56.95 $57.03 $52.93 191,574
2019-07-12 $56.91 $57.08 $56.88 $57.08 $52.98 269,459
2019-07-11 $56.90 $56.92 $56.57 $56.80 $52.72 254,704
2019-07-10 $56.85 $57.04 $56.74 $56.82 $52.74 214,570
2019-07-09 $56.50 $56.74 $56.50 $56.70 $52.63 343,725
2019-07-08 $56.75 $56.90 $56.61 $56.73 $52.65 173,241
2019-07-05 $56.85 $57.00 $56.57 $56.97 $52.88 206,869
2019-07-03 $56.74 $57.07 $56.73 $57.07 $52.97 154,874
2019-07-02 $56.52 $56.64 $56.31 $56.60 $52.53 659,859
2019-07-01 $56.70 $56.75 $56.29 $56.54 $52.48 755,504
2019-06-28 $55.99 $56.19 $55.96 $56.14 $52.11 348,424
2019-06-27 $55.68 $55.83 $55.63 $55.71 $51.71 239,006
2019-06-26 $55.85 $55.86 $55.56 $55.56 $51.57 237,344
2019-06-25 $56.47 $56.47 $56.08 $56.11 $51.71 271,065
2019-06-24 $56.57 $56.67 $56.47 $56.49 $52.06 231,306
2019-06-21 $56.62 $56.81 $56.51 $56.59 $52.15 263,948
2019-06-20 $56.60 $56.71 $56.21 $56.62 $52.18 533,565
2019-06-19 $56.08 $56.23 $55.94 $56.11 $51.71 388,703
2019-06-18 $55.80 $56.22 $55.72 $56.03 $51.63 383,862
2019-06-17 $55.61 $55.69 $55.48 $55.50 $51.14 336,667
2019-06-14 $55.69 $55.78 $55.49 $55.62 $51.25 293,035
2019-06-13 $55.69 $55.81 $55.52 $55.71 $51.34 307,027
2019-06-12 $55.53 $55.64 $55.44 $55.48 $51.12 410,741
2019-06-11 $55.79 $55.89 $55.50 $55.57 $51.21 365,615
2019-06-10 $55.64 $55.77 $55.49 $55.51 $51.15 392,749
2019-06-07 $55.25 $55.60 $55.24 $55.32 $50.98 299,662
2019-06-06 $54.77 $55.27 $54.74 $55.10 $50.77 922,903
2019-06-05 $54.67 $54.74 $54.32 $54.71 $50.42 392,242
2019-06-04 $53.82 $54.43 $53.82 $54.39 $50.12 1,770,978
2019-06-03 $52.95 $53.47 $52.95 $53.34 $49.15 514,080
2019-05-31 $53.03 $53.20 $52.83 $52.84 $48.69 517,834
2019-05-30 $53.67 $53.83 $53.37 $53.55 $49.35 559,127
2019-05-29 $53.58 $53.69 $53.21 $53.58 $49.37 493,575
2019-05-28 $54.63 $54.67 $53.86 $53.87 $49.64 346,188
2019-05-24 $54.75 $54.76 $54.42 $54.60 $50.31 372,873
2019-05-23 $54.65 $54.65 $54.15 $54.48 $50.20 535,487
2019-05-22 $55.09 $55.21 $54.95 $55.09 $50.77 689,626
2019-05-21 $55.15 $55.35 $55.11 $55.29 $50.95 304,754
2019-05-20 $54.82 $55.14 $54.69 $54.86 $50.55 416,161
2019-05-17 $54.85 $55.43 $54.85 $55.04 $50.72 333,767
2019-05-16 $55.05 $55.58 $55.03 $55.30 $50.96 271,364
2019-05-15 $54.42 $55.01 $54.36 $54.85 $50.54 583,864
2019-05-14 $54.47 $55.05 $54.39 $54.73 $50.43 344,266
2019-05-13 $54.56 $54.68 $54.10 $54.29 $50.03 584,185
2019-05-10 $54.85 $55.52 $54.38 $55.42 $51.07 447,947
2019-05-09 $54.80 $55.16 $54.48 $55.05 $50.73 442,435
2019-05-08 $55.33 $55.56 $55.19 $55.20 $50.87 457,591
2019-05-07 $55.80 $55.81 $55.05 $55.42 $51.07 393,089
2019-05-06 $55.70 $56.31 $55.67 $56.22 $51.81 276,336
2019-05-03 $56.26 $56.52 $56.19 $56.45 $52.02 222,249
2019-05-02 $56.05 $56.26 $55.78 $56.00 $51.60 359,552
2019-05-01 $56.63 $56.68 $56.12 $56.12 $51.71 380,623
2019-04-30 $56.37 $56.65 $56.19 $56.56 $52.12 288,640
2019-04-29 $56.22 $56.42 $56.17 $56.25 $51.83 194,089
2019-04-26 $55.88 $56.20 $55.85 $56.17 $51.76 228,014
2019-04-25 $56.02 $56.11 $55.74 $55.95 $51.56 329,401
2019-04-24 $56.33 $56.43 $56.20 $56.26 $51.84 332,681
2019-04-23 $56.10 $56.43 $56.03 $56.36 $51.94 236,858
2019-04-22 $55.99 $56.13 $55.91 $56.05 $51.65 319,300
2019-04-18 $56.22 $56.22 $55.92 $56.08 $51.68 292,168
2019-04-17 $56.41 $56.46 $56.04 $56.07 $51.67 488,015
2019-04-16 $56.15 $56.22 $56.07 $56.21 $51.80 4,705,759
2019-04-15 $56.11 $56.13 $55.88 $55.98 $51.59 239,182
2019-04-12 $56.03 $56.14 $55.87 $56.08 $51.68 330,301
2019-04-11 $55.74 $55.79 $55.51 $55.70 $51.33 245,144
2019-04-10 $55.53 $55.66 $55.45 $55.61 $51.24 195,629
2019-04-09 $55.60 $55.60 $55.31 $55.41 $51.06 336,104
2019-04-08 $55.70 $55.83 $55.63 $55.81 $51.43 293,243
2019-04-05 $55.67 $55.78 $55.58 $55.77 $51.39 209,034
2019-04-04 $55.41 $55.57 $55.35 $55.54 $51.18 264,482
2019-04-03 $55.55 $55.58 $55.21 $55.36 $51.01 371,007
2019-04-02 $55.39 $55.44 $55.18 $55.29 $50.95 607,745
2019-04-01 $55.09 $55.45 $55.08 $55.39 $51.04 449,324
2019-03-29 $54.76 $54.79 $54.53 $54.74 $50.44 240,217
2019-03-28 $54.43 $54.57 $54.15 $54.46 $50.19 354,626
2019-03-27 $54.62 $54.71 $54.08 $54.34 $50.07 318,043
2019-03-26 $54.36 $54.69 $54.31 $54.58 $50.30 433,482
2019-03-25 $54.03 $54.28 $53.82 $54.02 $49.78 553,920
2019-03-22 $54.80 $54.88 $54.07 $54.13 $49.88 444,026
2019-03-21 $54.39 $55.17 $54.39 $55.03 $50.71 316,519
2019-03-20 $54.92 $55.03 $54.51 $54.55 $50.27 1,424,871
2019-03-19 $55.69 $55.80 $55.19 $55.39 $50.69 1,368,845
2019-03-18 $55.30 $55.54 $55.30 $55.48 $50.77 2,996,840
2019-03-15 $55.09 $55.39 $55.04 $55.28 $50.59 3,250,204
2019-03-14 $55.03 $55.17 $54.93 $55.01 $50.34 248,040
2019-03-13 $54.90 $55.22 $54.85 $55.05 $50.37 328,550
2019-03-12 $54.69 $54.88 $54.65 $54.74 $50.09 430,316
2019-03-11 $54.07 $54.61 $54.07 $54.60 $49.96 323,233
2019-03-08 $53.68 $53.95 $53.57 $53.91 $49.33 306,457
2019-03-07 $54.30 $54.30 $53.87 $54.06 $49.47 495,207
2019-03-06 $54.67 $54.68 $54.30 $54.36 $49.74 314,642
2019-03-05 $54.81 $54.82 $54.60 $54.70 $50.05 307,588
2019-03-04 $55.11 $55.20 $54.31 $54.80 $50.15 456,835
2019-03-01 $55.01 $55.13 $54.69 $54.96 $50.29 480,655
2019-02-28 $54.78 $54.83 $54.63 $54.67 $50.03 529,526
2019-02-27 $54.68 $54.87 $54.54 $54.80 $50.15 343,222
2019-02-26 $54.76 $54.98 $54.72 $54.76 $50.11 439,974
2019-02-25 $55.01 $55.17 $54.84 $54.87 $50.21 659,078
2019-02-22 $54.68 $54.83 $54.59 $54.76 $50.11 994,349
2019-02-21 $54.58 $54.64 $54.33 $54.52 $49.89 477,295
2019-02-20 $54.46 $54.77 $54.41 $54.71 $50.06 761,518
2019-02-19 $54.20 $54.61 $54.15 $54.47 $49.84 366,544
2019-02-15 $53.95 $54.34 $53.95 $54.34 $49.73 476,235
2019-02-14 $53.57 $53.84 $53.39 $53.57 $49.02 480,030
2019-02-13 $53.75 $53.93 $53.68 $53.81 $49.24 634,348
2019-02-12 $53.33 $53.70 $53.33 $53.61 $49.06 735,649
2019-02-11 $53.06 $53.10 $52.86 $53.02 $48.52 1,031,179
2019-02-08 $52.72 $52.98 $52.46 $52.98 $48.48 1,052,975
2019-02-07 $53.11 $53.13 $52.56 $52.92 $48.43 1,003,187
2019-02-06 $53.24 $53.41 $53.24 $53.35 $48.82 393,740
2019-02-05 $53.26 $53.36 $53.10 $53.32 $48.79 461,939
2019-02-04 $53.02 $53.22 $52.74 $53.22 $48.70 418,595
2019-02-01 $53.02 $53.17 $52.85 $53.05 $48.54 603,495
2019-01-31 $52.34 $52.94 $52.26 $52.83 $48.34 973,760
2019-01-30 $52.16 $52.68 $51.96 $52.48 $48.02 823,276
2019-01-29 $51.97 $52.16 $51.89 $52.04 $47.62 659,021
2019-01-28 $51.77 $51.90 $51.53 $51.89 $47.48 565,649
2019-01-25 $52.16 $52.35 $52.06 $52.15 $47.72 582,571
2019-01-24 $51.78 $52.00 $51.60 $51.91 $47.50 721,801
2019-01-23 $51.92 $52.09 $51.42 $51.85 $47.45 913,222
2019-01-22 $52.05 $52.07 $51.44 $51.74 $47.35 1,409,954
2019-01-18 $52.02 $52.40 $51.89 $52.34 $47.89 729,429
2019-01-17 $51.04 $51.81 $51.04 $51.67 $47.28 613,295
2019-01-16 $51.18 $51.43 $51.13 $51.22 $46.87 1,083,029
2019-01-15 $50.76 $51.15 $50.76 $51.07 $46.73 825,836
2019-01-14 $50.62 $50.90 $50.54 $50.78 $46.47 897,007
2019-01-11 $50.68 $51.01 $50.59 $51.00 $46.67 5,056,624
2019-01-10 $50.43 $50.91 $50.29 $50.87 $46.55 597,083
2019-01-09 $50.78 $50.87 $50.45 $50.65 $46.35 915,911
2019-01-08 $50.71 $50.71 $50.20 $50.61 $46.31 695,919
2019-01-07 $49.99 $50.59 $49.73 $50.23 $45.96 869,407
2019-01-04 $49.19 $50.04 $49.12 $49.96 $45.72 742,517
2019-01-03 $49.12 $49.20 $48.46 $48.54 $44.42 1,234,687
2019-01-02 $48.67 $49.51 $48.55 $49.36 $45.17 2,115,450
2018-12-31 $49.12 $49.29 $48.78 $49.29 $45.10 2,041,107
2018-12-28 $49.22 $49.51 $48.72 $48.88 $44.73 2,091,398
2018-12-27 $47.92 $48.98 $47.27 $48.98 $44.82 4,208,763
2018-12-26 $46.77 $48.49 $46.25 $48.48 $44.36 3,469,247
2018-12-24 $47.64 $47.87 $46.56 $46.58 $42.62 1,224,376
2018-12-21 $48.73 $49.52 $47.88 $47.97 $43.90 2,826,860
2018-12-20 $48.98 $49.37 $48.20 $48.65 $44.52 3,350,635
2018-12-19 $49.95 $50.71 $48.98 $49.24 $45.06 2,582,533
2018-12-18 $50.44 $50.63 $49.63 $49.90 $45.66 2,348,362
2018-12-17 $50.89 $51.13 $49.85 $50.11 $45.85 1,757,577
2018-12-14 $51.48 $51.72 $50.97 $51.11 $46.77 1,044,261
2018-12-13 $52.04 $52.20 $51.67 $51.88 $47.47 681,447
2018-12-12 $52.30 $52.47 $51.87 $51.90 $47.49 682,174
2018-12-11 $52.78 $52.93 $51.88 $52.14 $47.34 1,220,508
2018-12-10 $52.33 $52.41 $51.22 $52.18 $47.38 1,029,849
2018-12-07 $53.33 $53.60 $52.19 $52.39 $47.57 962,091
2018-12-06 $52.90 $53.36 $52.07 $53.34 $48.43 1,097,791
2018-12-04 $55.05 $55.12 $53.53 $53.65 $48.71 608,891
2018-12-03 $55.44 $55.44 $54.73 $55.15 $50.07 1,186,822
2018-11-30 $54.19 $54.80 $54.19 $54.71 $49.67 458,703
2018-11-29 $54.22 $54.55 $54.06 $54.25 $49.26 480,280
2018-11-28 $53.68 $54.39 $53.42 $54.39 $49.38 488,977
2018-11-27 $53.15 $53.57 $53.15 $53.55 $48.62 654,712
2018-11-26 $53.16 $53.44 $53.12 $53.40 $48.48 385,742
2018-11-23 $52.70 $53.01 $52.65 $52.76 $47.90 266,887
2018-11-21 $53.26 $53.45 $53.07 $53.08 $48.19 465,688
2018-11-20 $53.59 $53.72 $52.95 $53.11 $48.22 650,859
2018-11-19 $54.25 $54.43 $53.80 $54.05 $49.07 460,161
2018-11-16 $53.99 $54.47 $53.93 $54.34 $49.34 511,420
2018-11-15 $53.33 $54.11 $53.02 $54.04 $49.07 595,902
2018-11-14 $54.24 $54.28 $53.22 $53.54 $48.61 985,987
2018-11-13 $54.12 $54.43 $53.77 $53.89 $48.93 629,228
2018-11-12 $54.65 $54.65 $53.87 $53.97 $49.00 908,618
2018-11-09 $54.83 $54.92 $54.46 $54.70 $49.66 419,583
2018-11-08 $54.92 $55.23 $54.82 $55.05 $49.98 654,388
2018-11-07 $54.68 $55.11 $54.40 $55.08 $50.01 985,339
2018-11-06 $53.99 $54.33 $53.96 $54.30 $49.30 291,630
2018-11-05 $53.54 $54.13 $53.54 $54.01 $49.04 360,011
2018-11-02 $54.00 $54.00 $52.98 $53.42 $48.50 407,039
2018-11-01 $53.31 $53.65 $53.16 $53.60 $48.67 569,516
2018-10-31 $53.35 $53.58 $53.08 $53.12 $48.23 571,432
2018-10-30 $52.21 $53.05 $52.21 $53.00 $48.12 734,148
2018-10-29 $52.52 $52.95 $51.53 $52.13 $47.33 1,124,731
2018-10-26 $52.15 $52.43 $51.49 $51.95 $47.17 1,147,614
2018-10-25 $52.32 $52.95 $52.08 $52.61 $47.77 487,651
2018-10-24 $53.24 $53.28 $51.97 $52.08 $47.29 619,216
2018-10-23 $52.91 $53.61 $52.58 $53.33 $48.42 455,391
2018-10-22 $54.19 $54.19 $53.54 $53.61 $48.68 658,904
2018-10-19 $54.07 $54.45 $53.97 $54.08 $49.10 604,674
2018-10-18 $54.39 $54.65 $53.77 $54.02 $49.05 391,058
2018-10-17 $54.37 $54.71 $53.99 $54.54 $49.52 509,972
2018-10-16 $53.90 $54.47 $53.76 $54.44 $49.43 908,680
2018-10-15 $53.67 $54.07 $53.60 $53.61 $48.68 308,431
2018-10-12 $54.08 $54.13 $53.09 $53.71 $48.77 1,054,643
2018-10-11 $54.69 $54.82 $53.18 $53.46 $48.54 2,396,000
2018-10-10 $56.09 $56.09 $54.82 $54.87 $49.82 725,690
2018-10-09 $56.31 $56.39 $56.05 $56.17 $51.00 234,903
2018-10-08 $56.03 $56.46 $56.03 $56.41 $51.22 359,762
2018-10-05 $56.43 $56.50 $55.95 $56.17 $51.00 608,297
2018-10-04 $56.34 $56.48 $56.02 $56.35 $51.16 396,789
2018-10-03 $56.64 $56.70 $56.38 $56.44 $51.24 430,754
2018-10-02 $56.29 $56.49 $56.17 $56.42 $51.23 259,338
2018-10-01 $56.33 $56.46 $56.15 $56.27 $51.09 672,350
2018-09-28 $55.89 $56.20 $55.76 $56.08 $50.92 655,022
2018-09-27 $56.13 $56.36 $56.00 $56.05 $50.89 318,756
2018-09-26 $56.42 $56.54 $56.02 $56.08 $50.92 225,192
2018-09-25 $56.75 $56.77 $56.34 $56.39 $51.20 177,153
2018-09-24 $57.39 $57.45 $56.98 $57.03 $51.42 275,185
2018-09-21 $57.50 $57.52 $57.40 $57.45 $51.80 282,544
2018-09-20 $57.07 $57.38 $57.07 $57.33 $51.69 302,391
2018-09-19 $56.74 $56.98 $56.71 $56.83 $51.24 161,224
2018-09-18 $56.65 $56.89 $56.55 $56.78 $51.19 184,020
2018-09-17 $56.66 $56.75 $56.53 $56.60 $51.03 193,868
2018-09-14 $56.57 $56.67 $56.48 $56.64 $51.07 577,815
2018-09-13 $56.50 $56.61 $56.37 $56.53 $50.97 215,501
2018-09-12 $56.23 $56.42 $56.22 $56.30 $50.76 201,121
2018-09-11 $56.08 $56.34 $56.00 $56.22 $50.69 375,995
2018-09-10 $56.30 $56.41 $56.20 $56.20 $50.67 143,233
2018-09-07 $56.08 $56.19 $55.91 $56.06 $50.54 170,739
2018-09-06 $56.35 $56.47 $56.08 $56.26 $50.72 190,197
2018-09-05 $56.21 $56.42 $56.12 $56.39 $50.84 227,488
2018-09-04 $56.26 $56.36 $56.09 $56.31 $50.77 168,280
2018-08-31 $56.32 $56.45 $56.13 $56.36 $50.81 182,801
2018-08-30 $56.60 $56.67 $56.30 $56.41 $50.86 289,900
2018-08-29 $56.60 $56.78 $56.47 $56.71 $51.13 187,935
2018-08-28 $56.70 $56.70 $56.48 $56.55 $50.98 178,546
2018-08-27 $56.38 $56.62 $56.38 $56.57 $51.00 218,938
2018-08-24 $56.05 $56.21 $56.00 $56.17 $50.64 217,620
2018-08-23 $55.99 $56.12 $55.89 $55.94 $50.43 133,204
2018-08-22 $56.12 $56.17 $55.98 $56.07 $50.55 271,301
2018-08-21 $56.21 $56.34 $56.15 $56.18 $50.65 250,048
2018-08-20 $56.06 $56.16 $56.03 $56.10 $50.58 191,762
2018-08-17 $55.65 $56.08 $55.62 $55.98 $50.47 314,138
2018-08-16 $55.43 $55.84 $55.43 $55.72 $50.24 171,019
2018-08-15 $55.18 $55.19 $54.84 $55.12 $49.69 325,666
2018-08-14 $55.29 $55.52 $55.29 $55.45 $49.99 812,049
2018-08-13 $55.46 $55.51 $55.07 $55.11 $49.69 798,388
2018-08-10 $55.52 $55.59 $55.29 $55.45 $49.99 222,410
2018-08-09 $56.01 $56.01 $55.82 $55.85 $50.35 178,242
2018-08-08 $56.00 $56.05 $55.86 $55.97 $50.46 231,249
2018-08-07 $55.99 $56.09 $55.93 $56.00 $50.49 179,382
2018-08-06 $55.70 $55.95 $55.60 $55.87 $50.37 247,200
2018-08-03 $55.38 $55.73 $55.37 $55.72 $50.24 297,099
2018-08-02 $54.95 $55.41 $54.89 $55.38 $49.93 239,544
2018-08-01 $55.41 $55.54 $55.15 $55.22 $49.79 268,492
2018-07-31 $55.47 $55.59 $55.39 $55.50 $50.04 236,193
2018-07-30 $55.27 $55.41 $55.20 $55.25 $49.81 313,038
2018-07-27 $55.36 $55.44 $55.08 $55.24 $49.80 272,897
2018-07-26 $55.37 $55.58 $55.37 $55.43 $49.97 241,900
2018-07-25 $54.82 $55.29 $54.74 $55.26 $49.82 294,478
2018-07-24 $54.71 $54.92 $54.65 $54.84 $49.44 323,743
2018-07-23 $54.41 $54.59 $54.32 $54.55 $49.18 229,222
2018-07-20 $54.44 $54.51 $54.37 $54.43 $49.07 544,477
2018-07-19 $54.54 $54.58 $54.31 $54.44 $49.08 163,342
2018-07-18 $54.59 $54.73 $54.53 $54.71 $49.33 131,872
2018-07-17 $54.36 $54.70 $54.35 $54.62 $49.24 178,355
2018-07-16 $54.41 $54.47 $54.25 $54.38 $49.03 211,414
2018-07-13 $54.29 $54.47 $54.23 $54.39 $49.04 165,184
2018-07-12 $54.31 $54.42 $54.17 $54.39 $49.04 605,453
2018-07-11 $54.27 $54.32 $53.96 $54.03 $48.71 618,141
2018-07-10 $54.40 $54.57 $54.40 $54.55 $49.18 217,162
2018-07-09 $54.02 $54.33 $54.01 $54.26 $48.92 226,940
2018-07-06 $53.40 $53.92 $53.39 $53.81 $48.51 287,622
2018-07-05 $53.31 $53.48 $53.13 $53.48 $48.22 363,976
2018-07-03 $53.31 $53.45 $53.00 $53.10 $47.87 107,337
2018-07-02 $52.80 $53.17 $52.75 $53.14 $47.91 467,671
2018-06-29 $53.28 $53.62 $53.11 $53.12 $47.89 208,599
2018-06-28 $52.74 $53.20 $52.67 $53.07 $47.85 1,088,479
2018-06-27 $53.19 $53.54 $52.74 $52.74 $47.55 256,217
2018-06-26 $53.16 $53.28 $53.01 $53.13 $47.90 463,678
2018-06-25 $53.74 $53.78 $53.13 $53.44 $47.85 314,950
2018-06-22 $54.09 $54.16 $53.94 $53.94 $48.30 187,628
2018-06-21 $54.06 $54.06 $53.67 $53.77 $48.15 159,149
2018-06-20 $54.28 $54.28 $54.01 $54.09 $48.43 224,966
2018-06-19 $53.78 $54.14 $53.73 $54.09 $48.43 227,795
2018-06-18 $54.09 $54.26 $53.98 $54.23 $48.56 154,412
2018-06-15 $54.31 $54.47 $54.01 $54.41 $48.72 266,949
2018-06-14 $54.67 $54.67 $54.39 $54.43 $48.74 515,460
2018-06-13 $54.76 $54.77 $54.46 $54.49 $48.79 229,728
2018-06-12 $54.90 $54.90 $54.60 $54.73 $49.01 212,706
2018-06-11 $54.79 $54.93 $54.76 $54.78 $49.05 242,714
2018-06-08 $54.50 $54.78 $54.50 $54.77 $49.04 186,683
2018-06-07 $54.55 $54.71 $54.44 $54.56 $48.86 327,860
2018-06-06 $54.18 $54.48 $54.05 $54.48 $48.78 199,350
2018-06-05 $54.04 $54.12 $53.87 $54.04 $48.39 190,755
2018-06-04 $54.03 $54.21 $53.94 $54.04 $48.39 153,456
2018-06-01 $53.73 $53.95 $53.73 $53.90 $48.26 219,779
2018-05-31 $53.79 $53.79 $53.32 $53.41 $47.83 212,300
2018-05-30 $53.39 $53.95 $53.39 $53.87 $48.24 273,863
2018-05-29 $53.39 $53.54 $52.82 $53.07 $47.52 394,698
2018-05-25 $53.79 $53.86 $53.63 $53.77 $48.15 204,973
2018-05-24 $54.00 $54.03 $53.53 $53.95 $48.31 165,052
2018-05-23 $53.82 $54.11 $53.71 $54.11 $48.45 315,649
2018-05-22 $54.21 $54.38 $54.03 $54.08 $48.43 193,687
2018-05-21 $53.98 $54.23 $53.98 $54.12 $48.46 225,676
2018-05-18 $53.89 $53.89 $53.66 $53.71 $48.09 238,644
2018-05-17 $53.93 $54.17 $53.81 $53.94 $48.30 370,261
2018-05-16 $53.80 $54.08 $53.79 $53.99 $48.34 173,756
2018-05-15 $53.78 $53.85 $53.60 $53.79 $48.17 797,019
2018-05-14 $54.08 $54.23 $53.95 $54.02 $48.37 188,687
2018-05-11 $53.87 $54.05 $53.78 $53.94 $48.30 253,689
2018-05-10 $53.47 $53.88 $53.44 $53.83 $48.20 493,940
2018-05-09 $52.96 $53.38 $52.87 $53.31 $47.74 202,263
2018-05-08 $52.78 $52.90 $52.49 $52.81 $47.29 220,020
2018-05-07 $52.86 $53.05 $52.68 $52.80 $47.28 232,158
2018-05-04 $51.92 $52.87 $51.80 $52.71 $47.20 183,795
2018-05-03 $52.07 $52.28 $51.48 $52.13 $46.68 302,930
2018-05-02 $52.66 $52.74 $52.19 $52.25 $46.79 282,555
2018-05-01 $52.73 $52.82 $52.30 $52.78 $47.26 213,619
2018-04-30 $53.53 $53.61 $52.82 $52.82 $47.30 176,171
2018-04-27 $53.40 $53.45 $53.17 $53.36 $47.78 187,114
2018-04-26 $53.13 $53.47 $52.99 $53.28 $47.71 417,629
2018-04-25 $52.82 $53.06 $52.46 $52.96 $47.42 351,767
2018-04-24 $53.60 $53.72 $52.54 $52.88 $47.35 334,940
2018-04-23 $53.44 $53.49 $53.11 $53.33 $47.75 208,271
2018-04-20 $53.67 $53.76 $53.10 $53.31 $47.74 347,410
2018-04-19 $53.77 $53.82 $53.40 $53.64 $48.03 282,174
2018-04-18 $54.06 $54.18 $53.93 $53.93 $48.29 205,720
2018-04-17 $54.00 $54.11 $53.85 $53.98 $48.34 282,589
2018-04-16 $53.59 $53.84 $53.42 $53.69 $48.08 270,398
2018-04-13 $53.70 $53.72 $53.05 $53.27 $47.70 274,728
2018-04-12 $53.25 $53.62 $53.24 $53.41 $47.83 310,527
2018-04-11 $52.94 $53.29 $52.83 $52.99 $47.45 225,506
2018-04-10 $53.09 $53.43 $52.88 $53.27 $47.70 371,991
2018-04-09 $52.52 $53.20 $52.38 $52.44 $46.96 272,124
2018-04-06 $52.89 $53.17 $51.84 $52.23 $46.77 363,319
2018-04-05 $53.18 $53.45 $53.05 $53.28 $47.71 287,083
2018-04-04 $51.67 $53.06 $51.63 $52.96 $47.42 448,774
2018-04-03 $51.90 $52.45 $51.63 $52.38 $46.90 376,460
2018-04-02 $52.73 $52.76 $51.13 $51.64 $46.24 580,365
2018-03-29 $52.49 $53.11 $52.36 $52.84 $47.31 513,047
2018-03-28 $52.33 $52.66 $52.07 $52.21 $46.75 329,556
2018-03-27 $53.06 $53.21 $51.88 $52.18 $46.72 338,426
2018-03-26 $52.31 $52.89 $51.95 $52.85 $47.32 477,462
2018-03-23 $52.73 $52.80 $51.48 $51.54 $46.15 605,872
2018-03-22 $53.55 $53.65 $52.60 $52.66 $47.15 260,776
2018-03-21 $53.97 $54.48 $53.93 $53.97 $48.33 426,447
2018-03-20 $54.18 $54.25 $53.94 $54.02 $48.37 431,867
2018-03-19 $54.53 $54.53 $53.72 $54.05 $48.40 233,108
2018-03-16 $54.57 $54.91 $54.57 $54.66 $48.94 183,297
2018-03-15 $55.05 $55.12 $54.74 $54.84 $48.81 235,957
2018-03-14 $55.59 $55.59 $54.80 $54.91 $48.87 200,214
2018-03-13 $55.85 $55.98 $55.16 $55.31 $49.23 209,549
2018-03-12 $55.75 $55.90 $55.52 $55.60 $49.49 351,752
2018-03-09 $55.16 $55.70 $55.08 $55.70 $49.58 184,873
2018-03-08 $54.71 $54.88 $54.51 $54.84 $48.81 215,260
2018-03-07 $54.16 $54.67 $54.12 $54.59 $48.59 239,524
2018-03-06 $54.82 $54.82 $54.39 $54.71 $48.69 232,299
2018-03-05 $53.73 $54.75 $53.72 $54.60 $48.60 226,867
2018-03-02 $53.38 $54.10 $53.24 $53.98 $48.04 280,550
2018-03-01 $54.35 $54.67 $53.43 $53.74 $47.83 328,610
2018-02-28 $55.26 $55.34 $54.35 $54.35 $48.37 186,610
2018-02-27 $55.75 $55.97 $55.02 $55.02 $48.97 208,596
2018-02-26 $55.30 $55.71 $55.19 $55.71 $49.58 224,208
2018-02-23 $54.50 $55.08 $54.43 $55.08 $49.02 145,266
2018-02-22 $54.37 $54.76 $54.08 $54.21 $48.25 220,887
2018-02-21 $54.58 $55.09 $54.16 $54.17 $48.21 240,547
2018-02-20 $54.75 $54.95 $54.37 $54.55 $48.55 249,354
2018-02-16 $54.80 $55.43 $54.80 $55.01 $48.96 244,951
2018-02-15 $54.74 $54.94 $54.15 $54.94 $48.90 325,706
2018-02-14 $53.44 $54.39 $53.41 $54.35 $48.37 254,111
2018-02-13 $53.31 $53.83 $53.18 $53.73 $47.82 215,617
2018-02-12 $53.30 $53.88 $52.96 $53.55 $47.66 263,868
2018-02-09 $52.71 $53.26 $51.24 $52.87 $47.06 778,427
2018-02-08 $54.09 $54.09 $52.10 $52.12 $46.39 573,198
2018-02-07 $54.09 $54.89 $53.96 $54.04 $48.10 391,656
2018-02-06 $52.50 $54.34 $52.21 $54.19 $48.23 969,538
2018-02-05 $55.26 $55.67 $53.17 $53.44 $47.56 825,375
2018-02-02 $56.61 $56.74 $55.69 $55.74 $49.61 1,271,181
2018-02-01 $56.73 $57.19 $56.73 $56.97 $50.71 262,444
2018-01-31 $57.13 $57.17 $56.68 $56.92 $50.66 249,984
2018-01-30 $57.25 $57.44 $56.94 $56.96 $50.70 363,229
2018-01-29 $57.91 $58.00 $57.63 $57.67 $51.33 358,932
2018-01-26 $57.50 $58.00 $57.46 $58.00 $51.62 318,998
2018-01-25 $57.42 $57.45 $57.12 $57.28 $50.98 203,185
2018-01-24 $57.30 $57.49 $56.98 $57.24 $50.95 339,852
2018-01-23 $57.15 $57.24 $57.04 $57.19 $50.90 270,931
2018-01-22 $56.72 $57.19 $56.70 $57.19 $50.90 498,772
2018-01-19 $56.70 $56.75 $56.50 $56.75 $50.51 333,011
2018-01-18 $56.66 $56.72 $56.47 $56.54 $50.32 412,082
2018-01-17 $56.37 $56.78 $56.22 $56.68 $50.45 499,805
2018-01-16 $56.59 $56.70 $56.00 $56.15 $49.98 354,007
2018-01-12 $56.22 $56.38 $56.13 $56.35 $50.15 243,525
2018-01-11 $55.82 $56.03 $55.73 $56.03 $49.87 440,985
2018-01-10 $55.63 $55.77 $55.50 $55.66 $49.54 222,333
2018-01-09 $55.76 $55.93 $55.71 $55.74 $49.61 350,864
2018-01-08 $55.61 $55.71 $55.50 $55.69 $49.57 293,213
2018-01-05 $55.58 $55.64 $55.39 $55.61 $49.49 422,528
2018-01-04 $55.22 $55.50 $55.22 $55.37 $49.28 364,878
2018-01-03 $54.96 $55.12 $54.90 $55.10 $49.04 304,978
2018-01-02 $54.81 $54.92 $54.74 $54.92 $48.88 313,730
2017-12-29 $55.00 $55.00 $54.64 $54.67 $48.66 484,066
2017-12-28 $54.87 $54.88 $54.74 $54.85 $48.82 245,911
2017-12-27 $54.73 $54.82 $54.66 $54.75 $48.73 221,933
2017-12-26 $54.76 $54.83 $54.65 $54.71 $48.69 375,150
2017-12-22 $54.82 $54.82 $54.64 $54.76 $48.74 285,896
2017-12-21 $54.75 $54.88 $54.64 $54.75 $48.73 299,750
2017-12-20 $54.87 $54.87 $54.54 $54.62 $48.61 347,323
2017-12-19 $54.92 $54.92 $54.61 $54.63 $48.62 196,057
2017-12-18 $54.77 $54.96 $54.75 $54.79 $48.77 267,265
2017-12-15 $54.62 $54.96 $54.62 $54.85 $48.49 237,460
2017-12-14 $54.75 $54.78 $54.40 $54.40 $48.10 238,385
2017-12-13 $54.80 $54.91 $54.70 $54.71 $48.37 283,150
2017-12-12 $54.70 $54.88 $54.63 $54.79 $48.44 253,364
2017-12-11 $54.49 $54.65 $54.44 $54.65 $48.32 595,730
2017-12-08 $54.31 $54.48 $54.25 $54.48 $48.17 177,631
2017-12-07 $54.01 $54.22 $54.00 $54.16 $47.88 266,004
2017-12-06 $54.10 $54.19 $54.04 $54.07 $47.80 191,361
2017-12-05 $54.51 $54.51 $54.08 $54.13 $47.86 525,551
2017-12-04 $54.68 $54.78 $54.39 $54.39 $48.09 254,328
2017-12-01 $54.35 $54.41 $53.56 $54.28 $47.99 372,187
2017-11-30 $54.10 $54.60 $54.10 $54.29 $48.00 403,069
2017-11-29 $53.75 $54.03 $53.75 $53.92 $47.67 252,992
2017-11-28 $53.05 $53.68 $53.02 $53.66 $47.44 1,278,886
2017-11-27 $53.01 $53.07 $52.94 $52.96 $46.82 176,956
2017-11-24 $53.06 $53.06 $52.99 $52.99 $46.85 97,823
2017-11-22 $53.03 $53.06 $52.92 $52.95 $46.81 163,052
2017-11-21 $52.95 $53.09 $52.95 $53.00 $46.86 129,321
2017-11-20 $52.75 $52.86 $52.69 $52.81 $46.69 239,629
2017-11-17 $52.73 $52.78 $52.70 $52.72 $46.61 178,393
2017-11-16 $52.65 $52.92 $52.65 $52.82 $46.70 286,217
2017-11-15 $52.43 $52.58 $52.27 $52.46 $46.38 221,205
2017-11-14 $52.60 $52.69 $52.42 $52.69 $46.58 214,713
2017-11-13 $52.62 $52.82 $52.59 $52.79 $46.67 147,679
2017-11-10 $52.69 $52.76 $52.60 $52.73 $46.62 158,534
2017-11-09 $52.72 $52.82 $52.44 $52.74 $46.63 230,221
2017-11-08 $52.88 $52.97 $52.78 $52.94 $46.81 176,180
2017-11-07 $52.96 $53.06 $52.81 $52.90 $46.77 285,512
2017-11-06 $52.94 $52.97 $52.86 $52.93 $46.80 161,867
2017-11-03 $52.94 $52.98 $52.81 $52.96 $46.82 201,457
2017-11-02 $52.83 $52.96 $52.64 $52.92 $46.79 243,869
2017-11-01 $52.92 $53.04 $52.79 $52.86 $46.73 169,681
2017-10-31 $52.76 $52.80 $52.68 $52.71 $46.60 127,370
2017-10-30 $52.87 $52.87 $52.63 $52.69 $46.58 169,051
2017-10-27 $52.92 $53.06 $52.83 $53.03 $46.88 156,746
2017-10-26 $52.92 $53.00 $52.85 $52.85 $46.73 172,678
2017-10-25 $53.02 $53.03 $52.51 $52.77 $46.65 292,551
2017-10-24 $53.11 $53.17 $53.04 $53.10 $46.95 164,434
2017-10-23 $53.22 $53.27 $53.01 $53.03 $46.88 178,993
2017-10-20 $53.01 $53.15 $53.01 $53.15 $46.99 209,475
2017-10-19 $52.61 $52.87 $52.58 $52.87 $46.74 153,272
2017-10-18 $52.77 $52.79 $52.68 $52.76 $46.65 122,293
2017-10-17 $52.66 $52.66 $52.53 $52.64 $46.54 157,331
2017-10-16 $52.62 $52.69 $52.57 $52.64 $46.54 158,451
2017-10-13 $52.67 $52.68 $52.52 $52.57 $46.48 217,732
2017-10-12 $52.60 $52.61 $52.48 $52.54 $46.45 272,416
2017-10-11 $52.59 $52.64 $52.55 $52.64 $46.54 163,070
2017-10-10 $52.54 $52.61 $52.46 $52.60 $46.50 97,741
2017-10-09 $52.49 $52.52 $52.29 $52.37 $46.30 155,325
2017-10-06 $52.45 $52.46 $52.31 $52.43 $46.35 143,468
2017-10-05 $52.35 $52.55 $52.29 $52.53 $46.44 123,758
2017-10-04 $52.19 $52.31 $52.16 $52.26 $46.20 138,518
2017-10-03 $52.15 $52.22 $52.09 $52.21 $46.16 207,749
2017-10-02 $51.84 $52.12 $51.82 $52.12 $46.08 209,627
2017-09-29 $51.71 $51.82 $51.64 $51.82 $45.81 172,018
2017-09-28 $51.61 $51.75 $51.59 $51.73 $45.74 259,267
2017-09-27 $51.72 $51.72 $51.43 $51.64 $45.66 164,442
2017-09-26 $51.59 $51.66 $51.50 $51.51 $45.54 268,771
2017-09-25 $51.48 $51.65 $51.40 $51.59 $45.61 298,219
2017-09-22 $51.41 $51.53 $51.41 $51.51 $45.54 153,936
2017-09-21 $51.53 $51.57 $51.43 $51.45 $45.49 135,537
2017-09-20 $51.51 $51.57 $51.36 $51.53 $45.56 159,350
2017-09-19 $51.45 $51.53 $51.35 $51.50 $45.53 166,717
2017-09-18 $51.26 $51.38 $51.25 $51.38 $45.43 153,904
2017-09-15 $51.38 $51.50 $51.34 $51.49 $45.24 132,227
2017-09-14 $51.27 $51.44 $51.27 $51.43 $45.19 156,465
2017-09-13 $51.20 $51.35 $51.17 $51.35 $45.12 115,673
2017-09-12 $51.11 $51.26 $51.09 $51.24 $45.02 139,364
2017-09-11 $50.71 $51.06 $50.71 $51.02 $44.83 148,800
2017-09-08 $50.40 $50.53 $50.34 $50.46 $44.34 152,314
2017-09-07 $50.56 $50.59 $50.35 $50.44 $44.32 193,434
2017-09-06 $50.50 $50.61 $50.50 $50.52 $44.39 139,939
2017-09-05 $50.67 $50.69 $50.19 $50.38 $44.27 387,330
2017-09-01 $50.71 $50.89 $50.69 $50.77 $44.61 131,363
2017-08-31 $50.59 $50.72 $50.53 $50.66 $44.51 204,171
2017-08-30 $50.34 $50.52 $50.27 $50.47 $44.34 188,397
2017-08-29 $50.05 $50.37 $50.05 $50.33 $44.22 174,336
2017-08-28 $50.49 $50.51 $50.21 $50.31 $44.20 217,734
2017-08-25 $50.39 $50.57 $50.39 $50.40 $44.28 124,032
2017-08-24 $50.43 $50.44 $50.23 $50.26 $44.16 106,952
2017-08-23 $50.26 $50.45 $50.26 $50.31 $44.20 214,002
2017-08-22 $50.11 $50.47 $50.11 $50.41 $44.29 341,725
2017-08-21 $49.97 $50.05 $49.82 $50.00 $43.93 207,647
2017-08-18 $49.98 $50.24 $49.87 $49.94 $43.88 265,653
2017-08-17 $50.63 $50.72 $50.04 $50.06 $43.98 187,308
2017-08-16 $50.81 $50.91 $50.74 $50.80 $44.63 160,823
2017-08-15 $50.81 $50.82 $50.67 $50.74 $44.58 197,449
2017-08-14 $50.57 $50.82 $50.54 $50.74 $44.58 363,846
2017-08-11 $50.32 $50.43 $50.25 $50.30 $44.19 775,787
2017-08-10 $50.72 $50.73 $50.32 $50.34 $44.23 759,827
2017-08-09 $50.83 $50.90 $50.75 $50.90 $44.72 988,998
2017-08-08 $50.95 $51.22 $50.84 $50.93 $44.75 98,881
2017-08-07 $50.98 $51.02 $50.93 $51.02 $44.83 160,388
2017-08-04 $51.01 $51.04 $50.94 $51.00 $44.81 129,123
2017-08-03 $50.91 $50.95 $50.82 $50.86 $44.69 329,562
2017-08-02 $50.94 $50.94 $50.76 $50.89 $44.71 169,889
2017-08-01 $51.05 $51.05 $50.88 $50.98 $44.79 167,149
2017-07-31 $50.95 $50.96 $50.82 $50.87 $44.70 141,731
2017-07-28 $50.89 $50.95 $50.68 $50.84 $44.67 127,036
2017-07-27 $50.92 $51.00 $50.76 $50.98 $44.79 208,963
2017-07-26 $51.09 $51.09 $50.82 $50.88 $44.70 174,656
2017-07-25 $50.96 $51.05 $50.89 $50.98 $44.79 132,082
2017-07-24 $50.83 $50.83 $50.66 $50.72 $44.56 152,064
2017-07-21 $50.80 $50.84 $50.69 $50.84 $44.67 234,709
2017-07-20 $50.95 $51.02 $50.86 $50.96 $44.77 497,750
2017-07-19 $50.72 $50.89 $50.66 $50.87 $44.70 166,597
2017-07-18 $50.61 $50.65 $50.49 $50.65 $44.50 170,564
2017-07-17 $50.70 $50.76 $50.65 $50.71 $44.56 153,140
2017-07-14 $50.46 $50.81 $50.44 $50.70 $44.55 272,464
2017-07-13 $50.49 $50.53 $50.38 $50.52 $44.39 180,303
2017-07-12 $50.30 $50.51 $50.30 $50.44 $44.32 394,904
2017-07-11 $50.20 $50.22 $49.92 $50.13 $44.05 116,191
2017-07-10 $50.19 $50.30 $50.17 $50.20 $44.11 186,701
2017-07-07 $50.13 $50.27 $50.03 $50.25 $44.15 389,116
2017-07-06 $50.36 $50.36 $49.98 $50.01 $43.94 180,376
2017-07-05 $50.52 $50.55 $50.29 $50.46 $44.34 338,931
2017-07-03 $50.39 $50.66 $50.37 $50.47 $44.34 116,514
2017-06-30 $50.30 $50.37 $50.13 $50.20 $44.11 286,930
2017-06-29 $50.58 $50.58 $49.87 $50.13 $44.05 245,032
2017-06-28 $50.27 $50.50 $50.27 $50.42 $44.30 187,922
2017-06-27 $50.33 $50.42 $50.05 $50.05 $43.98 353,028
2017-06-26 $50.41 $50.53 $50.36 $50.38 $44.27 317,634
2017-06-23 $50.26 $50.36 $50.19 $50.29 $44.19 272,871
2017-06-22 $50.28 $50.35 $50.18 $50.19 $44.10 175,042
2017-06-21 $50.54 $50.54 $50.16 $50.24 $44.14 583,142
2017-06-20 $50.67 $50.67 $50.44 $50.44 $44.32 193,549
2017-06-19 $50.67 $50.79 $50.62 $50.79 $44.63 394,477
2017-06-16 $50.76 $50.82 $50.55 $50.82 $44.38 109,401
2017-06-15 $50.55 $50.76 $50.50 $50.71 $44.29 202,541
2017-06-14 $50.83 $50.85 $50.64 $50.77 $44.34 114,307
2017-06-13 $50.80 $50.86 $50.70 $50.84 $44.40 176,741
2017-06-12 $50.61 $50.75 $50.54 $50.69 $44.27 258,758
2017-06-09 $50.39 $50.63 $50.32 $50.58 $44.17 153,792
2017-06-08 $50.28 $50.45 $50.21 $50.31 $43.94 216,574
2017-06-07 $50.25 $50.34 $50.11 $50.26 $43.89 264,760
2017-06-06 $50.17 $50.30 $50.10 $50.21 $43.85 239,826
2017-06-05 $50.33 $50.37 $50.25 $50.29 $43.92 188,113
2017-06-02 $50.28 $50.40 $50.18 $50.34 $43.96 160,594
2017-06-01 $49.98 $50.29 $49.93 $50.29 $43.92 238,036
2017-05-31 $50.00 $50.00 $49.75 $49.90 $43.58 243,466
2017-05-30 $49.90 $49.99 $49.82 $49.95 $43.62 179,745
2017-05-26 $49.95 $50.00 $49.92 $49.98 $43.65 140,584
2017-05-25 $49.95 $50.05 $49.89 $49.95 $43.62 296,871
2017-05-24 $49.77 $49.84 $49.66 $49.82 $43.51 329,757
2017-05-23 $49.65 $49.78 $49.59 $49.75 $43.45 1,052,541
2017-05-22 $49.47 $49.61 $49.42 $49.59 $43.31 198,096
2017-05-19 $49.17 $49.52 $49.12 $49.36 $43.11 740,318
2017-05-18 $48.86 $49.24 $48.72 $49.05 $42.84 297,792
2017-05-17 $49.38 $49.49 $48.95 $48.98 $42.78 363,648
2017-05-16 $49.82 $49.86 $49.71 $49.79 $43.48 263,770
2017-05-15 $49.60 $49.81 $49.60 $49.76 $43.46 179,958
2017-05-12 $49.56 $49.56 $49.41 $49.50 $43.23 201,589
2017-05-11 $49.69 $49.76 $49.42 $49.65 $43.36 236,442
2017-05-10 $49.63 $49.78 $49.63 $49.76 $43.46 308,311
2017-05-09 $49.83 $49.84 $49.56 $49.66 $43.37 205,259
2017-05-08 $49.85 $49.87 $49.72 $49.79 $43.48 154,607
2017-05-05 $49.70 $49.84 $49.63 $49.84 $43.53 216,761
2017-05-04 $49.70 $49.71 $49.45 $49.61 $43.33 176,819
2017-05-03 $49.57 $49.68 $49.46 $49.66 $43.37 516,368
2017-05-02 $49.73 $49.73 $49.56 $49.65 $43.36 244,046
2017-05-01 $49.78 $49.80 $49.60 $49.70 $43.40 291,693
2017-04-28 $49.92 $49.92 $49.65 $49.68 $43.39 270,028
2017-04-27 $50.04 $50.04 $49.78 $49.91 $43.59 271,988
2017-04-26 $50.02 $50.24 $49.96 $49.98 $43.65 260,971
2017-04-25 $49.93 $50.12 $49.93 $50.04 $43.70 811,272
2017-04-24 $49.70 $49.81 $49.64 $49.74 $43.44 206,746
2017-04-21 $49.38 $49.38 $49.12 $49.19 $42.96 358,120
2017-04-20 $49.13 $49.45 $49.06 $49.35 $43.10 468,229
2017-04-19 $49.32 $49.35 $48.95 $49.02 $42.81 345,811
2017-04-18 $49.19 $49.30 $49.04 $49.21 $42.98 275,337
2017-04-17 $49.04 $49.36 $48.99 $49.36 $43.11 228,728
2017-04-13 $49.27 $49.38 $48.96 $48.96 $42.76 351,891
2017-04-12 $49.49 $49.49 $49.28 $49.35 $43.10 287,601
2017-04-11 $49.48 $49.52 $49.16 $49.52 $43.25 372,865
2017-04-10 $49.59 $49.72 $49.42 $49.54 $43.26 887,248
2017-04-07 $49.54 $49.70 $49.45 $49.54 $43.26 1,022,739
2017-04-06 $49.47 $49.71 $49.37 $49.59 $43.31 696,559
2017-04-05 $49.83 $50.06 $49.43 $49.46 $43.19 280,379
2017-04-04 $49.49 $49.65 $49.41 $49.65 $43.36 298,713
2017-04-03 $49.73 $49.80 $49.25 $49.56 $43.28 474,687
2017-03-31 $49.77 $49.87 $49.68 $49.68 $43.39 178,849
2017-03-30 $49.62 $49.88 $49.59 $49.84 $43.53 219,572
2017-03-29 $49.55 $49.69 $49.48 $49.63 $43.34 389,641
2017-03-28 $49.22 $49.72 $49.14 $49.61 $43.33 322,859
2017-03-27 $48.92 $49.33 $48.88 $49.29 $43.05 598,742
2017-03-24 $49.53 $49.60 $49.17 $49.36 $43.11 283,491
2017-03-23 $49.36 $49.70 $49.32 $49.41 $43.15 271,248
2017-03-22 $49.34 $49.49 $49.21 $49.44 $43.18 246,762
2017-03-21 $50.15 $50.18 $49.34 $49.37 $43.12 282,637
2017-03-20 $50.11 $50.15 $49.94 $50.00 $43.67 199,853
2017-03-17 $50.59 $50.61 $50.44 $50.44 $43.79 250,519
2017-03-16 $50.68 $50.68 $50.42 $50.51 $43.85 241,220
2017-03-15 $50.23 $50.66 $50.22 $50.57 $43.90 331,108
2017-03-14 $50.18 $50.18 $49.95 $50.11 $43.50 247,588
2017-03-13 $50.34 $50.34 $50.20 $50.29 $43.66 365,382
2017-03-10 $50.33 $50.37 $50.09 $50.33 $43.69 282,965
2017-03-09 $50.10 $50.22 $49.90 $50.11 $43.50 335,431
2017-03-08 $50.28 $50.31 $50.02 $50.05 $43.45 287,323
2017-03-07 $50.26 $50.33 $50.17 $50.21 $43.59 298,420
2017-03-06 $50.35 $50.45 $50.22 $50.38 $43.74 287,049
2017-03-03 $50.53 $50.56 $50.41 $50.52 $43.86 374,951
2017-03-02 $50.79 $50.79 $50.50 $50.53 $43.87 279,557
2017-03-01 $50.54 $50.96 $50.52 $50.84 $44.13 295,146
2017-02-28 $50.15 $50.24 $50.08 $50.15 $43.54 408,028
2017-02-27 $50.21 $50.30 $50.15 $50.25 $43.62 309,963
2017-02-24 $49.99 $50.22 $49.99 $50.22 $43.60 272,895
2017-02-23 $50.19 $50.27 $50.01 $50.20 $43.58 206,164
2017-02-22 $50.08 $50.15 $50.01 $50.08 $43.47 611,130
2017-02-21 $49.96 $50.21 $49.91 $50.14 $43.53 284,713
2017-02-17 $49.60 $49.84 $49.58 $49.84 $43.27 293,518
2017-02-16 $49.77 $49.83 $49.61 $49.77 $43.21 325,167
2017-02-15 $49.52 $49.83 $49.46 $49.78 $43.21 197,994
2017-02-14 $49.32 $49.56 $49.21 $49.56 $43.02 213,398
2017-02-13 $49.20 $49.42 $49.17 $49.34 $42.83 232,096
2017-02-10 $49.00 $49.13 $48.93 $49.07 $42.60 283,217
2017-02-09 $48.70 $48.97 $48.70 $48.91 $42.46 283,360
2017-02-08 $48.58 $48.65 $48.46 $48.62 $42.21 282,225
2017-02-07 $48.75 $48.77 $48.56 $48.62 $42.21 644,447
2017-02-06 $48.73 $48.78 $48.59 $48.68 $42.26 240,070
2017-02-03 $48.65 $48.81 $48.56 $48.79 $42.35 294,707
2017-02-02 $48.18 $48.39 $48.13 $48.36 $41.98 319,004
2017-02-01 $48.52 $48.55 $48.16 $48.28 $41.91 322,066
2017-01-31 $48.35 $48.42 $48.18 $48.41 $42.02 299,732
2017-01-30 $48.57 $48.57 $48.19 $48.42 $42.03 775,683
2017-01-27 $48.79 $48.79 $48.66 $48.71 $42.29 316,586
2017-01-26 $48.79 $48.83 $48.67 $48.73 $42.30 287,439
2017-01-25 $48.68 $48.82 $48.62 $48.79 $42.35 252,485
2017-01-24 $48.17 $48.53 $48.13 $48.46 $42.07 354,856
2017-01-23 $48.21 $48.24 $47.94 $48.10 $41.76 248,043
2017-01-20 $48.15 $48.33 $48.08 $48.24 $41.88 690,859
2017-01-19 $48.26 $48.29 $47.91 $48.04 $41.70 234,559
2017-01-18 $48.22 $48.24 $48.09 $48.24 $41.88 232,011
2017-01-17 $48.21 $48.28 $48.05 $48.15 $41.80 339,117
2017-01-13 $48.31 $48.43 $48.24 $48.35 $41.97 293,000
2017-01-12 $48.33 $48.33 $47.94 $48.28 $41.91 271,216
2017-01-11 $48.22 $48.40 $48.12 $48.40 $42.02 295,234
2017-01-10 $48.30 $48.47 $48.16 $48.25 $41.89 252,554
2017-01-09 $48.50 $48.50 $48.26 $48.27 $41.90 306,814
2017-01-06 $48.53 $48.66 $48.35 $48.55 $42.15 282,951
2017-01-05 $48.60 $48.61 $48.34 $48.50 $42.10 448,671
2017-01-04 $48.45 $48.68 $48.45 $48.65 $42.23 1,033,859
2017-01-03 $48.42 $48.54 $48.14 $48.43 $42.04 541,330
2016-12-30 $48.32 $48.32 $47.95 $48.09 $41.75 309,639
2016-12-29 $48.22 $48.31 $48.12 $48.23 $41.87 312,633
2016-12-28 $48.61 $48.66 $48.19 $48.19 $41.83 312,491
2016-12-27 $48.58 $48.66 $48.57 $48.60 $42.19 523,747
2016-12-23 $48.47 $48.54 $48.43 $48.54 $42.14 192,650
2016-12-22 $48.47 $48.51 $48.38 $48.48 $42.09 184,601
2016-12-21 $48.61 $48.63 $48.48 $48.48 $42.09 363,000
2016-12-20 $48.56 $48.63 $48.49 $48.61 $42.20 247,878
2016-12-19 $48.29 $48.46 $48.29 $48.42 $42.03 284,395
2016-12-16 $48.90 $48.92 $48.64 $48.71 $41.91 231,804
2016-12-15 $48.58 $48.96 $48.54 $48.76 $41.95 393,820
2016-12-14 $48.92 $49.05 $48.42 $48.54 $41.76 441,630
2016-12-13 $48.88 $49.06 $48.77 $48.99 $42.15 412,105
2016-12-12 $48.70 $48.89 $48.62 $48.69 $41.89 410,612
2016-12-09 $48.40 $48.68 $48.38 $48.65 $41.86 315,579
2016-12-08 $48.25 $48.54 $48.17 $48.39 $41.64 395,403
2016-12-07 $47.59 $48.26 $47.55 $48.25 $41.51 295,924
2016-12-06 $47.46 $47.60 $47.33 $47.59 $40.95 379,546
2016-12-05 $47.28 $47.45 $47.26 $47.38 $40.77 462,338
2016-12-02 $47.15 $47.22 $47.01 $47.09 $40.52 777,490
2016-12-01 $47.30 $47.30 $47.01 $47.10 $40.53 1,047,808
2016-11-30 $47.42 $47.42 $47.18 $47.18 $40.59 340,167
2016-11-29 $47.10 $47.29 $47.06 $47.16 $40.58 172,174
2016-11-28 $47.26 $47.32 $47.11 $47.15 $40.57 209,314
2016-11-25 $47.12 $47.32 $47.12 $47.31 $40.71 139,781
2016-11-23 $46.91 $47.12 $46.90 $47.11 $40.53 348,968
2016-11-22 $47.04 $47.12 $46.89 $47.08 $40.51 339,450
2016-11-21 $46.79 $46.94 $46.72 $46.94 $40.39 1,033,189
2016-11-18 $46.69 $46.70 $46.55 $46.61 $40.10 224,019
2016-11-17 $46.49 $46.71 $46.49 $46.66 $40.15 220,447
2016-11-16 $46.60 $46.60 $46.37 $46.50 $40.01 193,312
2016-11-15 $46.30 $46.68 $46.28 $46.68 $40.16 323,848
2016-11-14 $46.18 $46.37 $46.11 $46.32 $39.85 484,130
2016-11-11 $45.98 $46.13 $45.83 $46.08 $39.65 581,717
2016-11-10 $46.21 $46.35 $45.85 $46.12 $39.68 345,787
2016-11-09 $45.18 $46.15 $45.10 $45.97 $39.55 465,109
2016-11-08 $45.11 $45.53 $45.09 $45.40 $39.06 217,393
2016-11-07 $44.75 $45.18 $44.75 $45.16 $38.86 247,977
2016-11-04 $44.34 $44.51 $44.23 $44.24 $38.06 163,046
2016-11-03 $44.56 $44.59 $44.28 $44.36 $38.17 126,588
2016-11-02 $44.61 $44.68 $44.34 $44.44 $38.24 190,020
2016-11-01 $45.04 $45.11 $44.45 $44.72 $38.48 215,913
2016-10-31 $45.00 $45.14 $44.98 $45.02 $38.74 421,531
2016-10-28 $45.05 $45.25 $44.81 $44.96 $38.68 218,718
2016-10-27 $45.30 $45.30 $44.98 $45.02 $38.74 169,816
2016-10-26 $44.92 $45.21 $44.90 $45.11 $38.81 231,231
2016-10-25 $45.06 $45.19 $45.00 $45.06 $38.77 162,865
2016-10-24 $45.07 $45.19 $44.96 $45.07 $38.78 211,590
2016-10-21 $44.77 $44.97 $44.74 $44.92 $38.65 182,932
2016-10-20 $44.93 $45.05 $44.74 $44.91 $38.64 210,563
2016-10-19 $44.94 $45.09 $44.88 $45.00 $38.72 143,696
2016-10-18 $45.10 $45.10 $44.85 $44.94 $38.67 335,577
2016-10-17 $44.80 $44.90 $44.69 $44.75 $38.50 252,512
2016-10-14 $45.09 $45.18 $44.85 $44.86 $38.60 177,325
2016-10-13 $44.69 $44.94 $44.45 $44.83 $38.57 238,572
2016-10-12 $44.91 $45.06 $44.79 $44.97 $38.69 207,863
2016-10-11 $45.38 $45.38 $44.75 $44.92 $38.65 258,914
2016-10-10 $45.45 $45.60 $45.42 $45.46 $39.11 150,870
2016-10-07 $45.50 $45.50 $45.10 $45.33 $39.00 202,487
2016-10-06 $45.36 $45.46 $45.19 $45.44 $39.10 98,016
2016-10-05 $45.28 $45.50 $45.28 $45.41 $39.07 160,382
2016-10-04 $45.47 $45.48 $45.02 $45.12 $38.82 396,302
2016-10-03 $45.48 $45.48 $45.30 $45.43 $39.09 175,948
2016-09-30 $45.42 $45.73 $45.42 $45.56 $39.20 185,580
2016-09-29 $45.58 $45.71 $45.08 $45.23 $38.92 316,162
2016-09-28 $45.46 $45.70 $45.17 $45.68 $39.30 261,026
2016-09-27 $45.08 $45.40 $44.99 $45.36 $39.03 125,180
2016-09-26 $45.29 $45.34 $45.05 $45.09 $38.80 328,293
2016-09-23 $45.63 $45.66 $45.47 $45.48 $39.13 148,004
2016-09-22 $45.64 $45.79 $45.61 $45.68 $39.30 146,407
2016-09-21 $45.08 $45.49 $44.98 $45.45 $39.11 102,954
2016-09-20 $45.19 $45.21 $44.93 $44.93 $38.66 150,985
2016-09-19 $45.08 $45.25 $44.89 $44.97 $38.69 304,960
2016-09-16 $45.24 $45.29 $45.00 $45.16 $38.65 111,289
2016-09-15 $44.89 $45.43 $44.84 $45.35 $38.81 225,724
2016-09-14 $45.03 $45.31 $44.83 $44.94 $38.46 193,115
2016-09-13 $45.41 $45.45 $44.92 $45.06 $38.56 201,218
2016-09-12 $45.01 $45.87 $44.93 $45.79 $39.19 1,392,537
2016-09-09 $45.99 $45.99 $45.17 $45.17 $38.66 190,530
2016-09-08 $46.28 $46.35 $46.20 $46.30 $39.63 125,754
2016-09-07 $46.32 $46.36 $46.19 $46.33 $39.65 143,318
2016-09-06 $46.27 $46.36 $46.12 $46.36 $39.68 313,013
2016-09-02 $46.11 $46.30 $46.08 $46.21 $39.55 437,038
2016-09-01 $46.02 $46.04 $45.68 $45.95 $39.33 404,127
2016-08-31 $46.02 $46.06 $45.79 $46.00 $39.37 162,726
2016-08-30 $46.13 $46.22 $45.98 $46.09 $39.45 115,951
2016-08-29 $45.87 $46.20 $45.87 $46.15 $39.50 102,216
2016-08-26 $46.00 $46.26 $45.67 $45.82 $39.21 142,593
2016-08-25 $45.88 $46.06 $45.87 $45.96 $39.33 216,518
2016-08-24 $46.05 $46.10 $45.88 $45.95 $39.33 132,336
2016-08-23 $46.14 $46.24 $46.09 $46.10 $39.45 138,666
2016-08-22 $46.01 $46.08 $45.88 $46.03 $39.39 116,240
2016-08-19 $46.08 $46.08 $45.90 $46.03 $39.39 204,042
2016-08-18 $46.04 $46.16 $45.98 $46.16 $39.51 131,382
2016-08-17 $45.89 $46.03 $45.72 $46.02 $39.39 109,050
2016-08-16 $46.08 $46.08 $45.90 $45.92 $39.30 117,567
2016-08-15 $46.12 $46.26 $46.12 $46.15 $39.50 171,189
2016-08-12 $46.01 $46.11 $45.98 $46.05 $39.41 569,383
2016-08-11 $46.01 $46.15 $45.99 $46.11 $39.46 446,088
2016-08-10 $46.05 $46.10 $45.83 $45.91 $39.29 159,973
2016-08-09 $46.09 $46.15 $45.97 $46.03 $39.39 114,464
2016-08-08 $46.06 $46.10 $45.98 $46.04 $39.40 188,249
2016-08-05 $45.85 $46.05 $45.83 $46.05 $39.41 154,866
2016-08-04 $45.77 $45.82 $45.69 $45.75 $39.16 78,437
2016-08-03 $45.61 $45.74 $45.55 $45.74 $39.15 154,802
2016-08-02 $45.80 $45.88 $45.41 $45.61 $39.04 149,935
2016-08-01 $45.99 $46.05 $45.80 $45.88 $39.27 183,744
2016-07-29 $45.85 $46.07 $45.78 $46.00 $39.37 136,984
2016-07-28 $45.85 $45.99 $45.71 $45.93 $39.31 114,835
2016-07-27 $46.16 $46.16 $45.75 $45.94 $39.32 304,890
2016-07-26 $46.15 $46.25 $45.99 $46.14 $39.49 436,424
2016-07-25 $46.23 $46.28 $45.99 $46.13 $39.48 179,911
2016-07-22 $46.01 $46.27 $46.01 $46.26 $39.59 348,598
2016-07-21 $46.13 $46.20 $45.92 $46.04 $39.40 258,175
2016-07-20 $46.22 $46.27 $46.08 $46.20 $39.54 290,045
2016-07-19 $45.99 $46.05 $45.93 $46.02 $39.39 229,770
2016-07-18 $46.08 $46.14 $46.00 $46.10 $39.45 210,563
2016-07-15 $46.25 $46.25 $45.89 $46.05 $39.41 166,424
2016-07-14 $46.10 $46.20 $46.00 $46.08 $39.44 212,460
2016-07-13 $45.76 $45.89 $45.69 $45.85 $39.24 311,546
2016-07-12 $45.72 $45.86 $45.65 $45.78 $39.18 405,698
2016-07-11 $45.41 $45.59 $45.37 $45.48 $38.92 405,611
2016-07-08 $44.95 $45.34 $44.95 $45.31 $38.78 179,906
2016-07-07 $44.83 $44.95 $44.50 $44.66 $38.22 209,267
2016-07-06 $44.38 $44.77 $44.19 $44.76 $38.31 468,333
2016-07-05 $44.64 $44.64 $44.40 $44.51 $38.09 221,675
2016-07-01 $44.78 $44.90 $44.74 $44.83 $38.37 558,843
2016-06-30 $44.15 $44.79 $44.07 $44.79 $38.33 401,361
2016-06-29 $43.66 $44.08 $43.60 $44.05 $37.70 808,770
2016-06-28 $43.03 $43.29 $42.88 $43.29 $37.05 642,504
2016-06-27 $42.98 $43.07 $42.42 $42.62 $36.48 617,048
2016-06-24 $43.39 $44.10 $43.23 $43.33 $37.08 479,965
2016-06-23 $44.64 $44.84 $44.57 $44.84 $38.38 201,599
2016-06-22 $44.38 $44.54 $44.25 $44.26 $37.88 220,052
2016-06-21 $44.29 $44.44 $44.19 $44.33 $37.94 109,796
2016-06-20 $44.43 $44.51 $44.16 $44.16 $37.79 209,428
2016-06-17 $44.30 $44.30 $44.04 $44.23 $37.61 173,860
2016-06-16 $43.93 $44.32 $43.70 $44.31 $37.68 182,981
2016-06-15 $44.24 $44.39 $44.05 $44.09 $37.49 445,607
2016-06-14 $44.18 $44.24 $43.94 $44.15 $37.54 253,853
2016-06-13 $44.40 $44.62 $44.23 $44.23 $37.61 117,836
2016-06-10 $44.61 $44.74 $44.46 $44.60 $37.92 150,023
2016-06-09 $44.80 $44.95 $44.70 $44.91 $38.19 93,918
2016-06-08 $44.86 $44.99 $44.86 $44.97 $38.24 181,499
2016-06-07 $44.82 $44.99 $44.75 $44.85 $38.14 106,171
2016-06-06 $44.65 $44.84 $44.60 $44.74 $38.04 181,399
2016-06-03 $44.49 $44.62 $44.26 $44.56 $37.89 89,082
2016-06-02 $44.42 $44.66 $44.35 $44.66 $37.98 170,260
2016-06-01 $44.24 $44.56 $44.18 $44.52 $37.86 370,251
2016-05-31 $44.51 $44.59 $44.25 $44.43 $37.78 165,236
2016-05-27 $44.33 $44.46 $44.32 $44.46 $37.81 150,980
2016-05-26 $44.27 $44.35 $44.19 $44.27 $37.64 366,017
2016-05-25 $44.16 $44.38 $44.11 $44.28 $37.65 135,455
2016-05-24 $43.64 $44.01 $43.64 $43.95 $37.37 121,540
2016-05-23 $43.46 $43.55 $43.39 $43.40 $36.90 154,358
2016-05-20 $43.48 $43.64 $43.42 $43.51 $37.00 188,727
2016-05-19 $43.20 $43.33 $42.98 $43.31 $36.83 532,788
2016-05-18 $43.28 $43.70 $43.15 $43.40 $36.90 183,840
2016-05-17 $43.73 $43.77 $43.30 $43.43 $36.93 230,279
2016-05-16 $43.45 $43.94 $43.43 $43.86 $37.29 98,045
2016-05-13 $43.85 $43.90 $43.40 $43.46 $36.95 343,544
2016-05-12 $43.97 $44.03 $43.65 $43.87 $37.30 221,800
2016-05-11 $43.96 $44.12 $43.81 $43.81 $37.25 165,172
2016-05-10 $43.75 $44.10 $43.73 $44.08 $37.48 210,931
2016-05-09 $43.57 $43.70 $43.44 $43.59 $37.07 315,168
2016-05-06 $43.27 $43.62 $43.25 $43.62 $37.09 191,201
2016-05-05 $43.53 $43.66 $43.34 $43.43 $36.93 127,484
2016-05-04 $43.42 $43.58 $43.32 $43.44 $36.94 358,278
2016-05-03 $43.75 $43.75 $43.46 $43.66 $37.12 220,571
2016-05-02 $43.86 $44.08 $43.76 $44.03 $37.44 129,557
2016-04-29 $43.86 $43.89 $43.47 $43.76 $37.21 275,343
2016-04-28 $44.11 $44.34 $43.87 $43.98 $37.40 181,532
2016-04-27 $44.12 $44.41 $44.07 $44.32 $37.69 209,010
2016-04-26 $44.08 $44.16 $43.96 $44.09 $37.49 184,926
2016-04-25 $43.87 $43.95 $43.71 $43.95 $37.37 1,099,293
2016-04-22 $43.84 $44.04 $43.81 $44.02 $37.43 190,474
2016-04-21 $44.20 $44.23 $43.84 $43.91 $37.34 141,968
2016-04-20 $44.28 $44.40 $44.12 $44.23 $37.61 244,655
2016-04-19 $44.13 $44.29 $44.07 $44.23 $37.61 276,708
2016-04-18 $43.57 $44.03 $43.53 $43.99 $37.41 182,344
2016-04-15 $43.73 $43.75 $43.60 $43.70 $37.16 134,212
2016-04-14 $43.68 $43.82 $43.64 $43.71 $37.17 117,510
2016-04-13 $43.60 $43.74 $43.47 $43.73 $37.18 213,153
2016-04-12 $43.00 $43.41 $42.92 $43.33 $36.84 470,316
2016-04-11 $43.13 $43.32 $42.92 $42.93 $36.50 189,688
2016-04-08 $43.12 $43.23 $42.87 $43.00 $36.56 379,204
2016-04-07 $42.99 $43.09 $42.65 $42.83 $36.42 160,536
2016-04-06 $42.95 $43.29 $42.80 $43.28 $36.80 289,264
2016-04-05 $43.04 $43.12 $42.86 $42.91 $36.49 282,544
2016-04-04 $43.42 $43.44 $43.23 $43.30 $36.82 358,111
2016-04-01 $42.92 $43.47 $42.89 $43.43 $36.93 172,271
2016-03-31 $43.27 $43.38 $43.15 $43.20 $36.73 185,436
2016-03-30 $43.30 $43.44 $43.22 $43.27 $36.79 326,807
2016-03-29 $42.69 $43.12 $42.59 $43.11 $36.66 1,261,557
2016-03-28 $42.84 $42.88 $42.65 $42.79 $36.39 873,548
2016-03-24 $42.53 $42.74 $42.45 $42.72 $36.33 355,116
2016-03-23 $42.99 $42.99 $42.75 $42.78 $36.38 223,010
2016-03-22 $42.94 $43.17 $42.85 $43.03 $36.59 199,471
2016-03-21 $42.96 $43.15 $42.92 $43.09 $36.64 166,329
2016-03-18 $43.41 $43.49 $43.29 $43.40 $36.64 206,826
2016-03-17 $42.86 $43.34 $42.78 $43.24 $36.50 169,146
2016-03-16 $42.58 $42.97 $42.53 $42.89 $36.21 260,286
2016-03-15 $42.45 $42.67 $42.43 $42.67 $36.02 201,398
2016-03-14 $42.73 $42.85 $42.58 $42.75 $36.09 152,848
2016-03-11 $42.56 $42.86 $42.54 $42.85 $36.17 253,304
2016-03-10 $42.34 $42.53 $41.78 $42.23 $35.65 172,367
2016-03-09 $42.19 $42.32 $42.09 $42.23 $35.65 157,092
2016-03-08 $42.23 $42.25 $41.93 $41.96 $35.42 160,847
2016-03-07 $42.06 $42.47 $42.01 $42.37 $35.77 432,394
2016-03-04 $42.14 $42.43 $41.97 $42.27 $35.68 410,824
2016-03-03 $41.86 $42.10 $41.71 $42.10 $35.54 100,401
2016-03-02 $41.52 $41.91 $41.45 $41.91 $35.38 365,472
2016-03-01 $41.00 $41.57 $40.91 $41.55 $35.08 221,804
2016-02-29 $41.00 $41.24 $40.68 $40.68 $34.34 155,992
2016-02-26 $41.40 $41.40 $41.01 $41.02 $34.63 264,304
2016-02-25 $40.80 $41.19 $40.69 $41.19 $34.77 99,824
2016-02-24 $40.20 $40.74 $39.97 $40.69 $34.35 263,692
2016-02-23 $40.90 $40.91 $40.51 $40.55 $34.23 214,747
2016-02-22 $40.94 $41.10 $40.91 $41.06 $34.66 197,613
2016-02-19 $40.45 $40.57 $40.30 $40.52 $34.21 135,620
2016-02-18 $40.72 $40.73 $40.53 $40.62 $34.29 164,411
2016-02-17 $40.37 $40.75 $40.37 $40.67 $34.33 262,391
2016-02-16 $39.90 $40.10 $39.68 $40.10 $33.85 183,983
2016-02-12 $39.09 $39.49 $38.95 $39.49 $33.34 341,177
2016-02-11 $38.66 $38.89 $38.35 $38.67 $32.64 360,622
2016-02-10 $39.57 $39.83 $39.23 $39.27 $33.15 267,468
2016-02-09 $39.04 $39.64 $39.04 $39.38 $33.24 927,908
2016-02-08 $39.46 $39.57 $39.00 $39.47 $33.32 201,530
2016-02-05 $40.26 $40.28 $39.72 $39.87 $33.66 479,839
2016-02-04 $40.12 $40.58 $40.07 $40.33 $34.05 268,252
2016-02-03 $40.22 $40.33 $39.40 $40.24 $33.97 296,044
2016-02-02 $40.24 $40.24 $39.82 $39.96 $33.73 248,999
2016-02-01 $40.49 $40.85 $40.33 $40.68 $34.34 480,112
2016-01-29 $40.04 $40.76 $40.04 $40.75 $34.40 290,349
2016-01-28 $39.91 $39.94 $39.44 $39.77 $33.57 276,356
2016-01-27 $39.66 $40.20 $39.33 $39.57 $33.40 292,795
2016-01-26 $39.28 $39.80 $39.28 $39.75 $33.56 259,375
2016-01-25 $39.55 $39.61 $39.07 $39.10 $33.01 209,329
2016-01-22 $39.58 $39.74 $39.39 $39.68 $33.50 326,598
2016-01-21 $38.82 $39.36 $38.60 $38.96 $32.89 242,129
2016-01-20 $38.75 $39.07 $37.92 $38.77 $32.73 733,819
2016-01-19 $39.74 $39.80 $39.06 $39.36 $33.23 781,876
2016-01-15 $39.15 $39.48 $38.90 $39.34 $33.21 518,961
2016-01-14 $39.71 $40.42 $39.48 $40.17 $33.91 396,009
2016-01-13 $40.59 $40.65 $39.48 $39.56 $33.40 194,085
2016-01-12 $40.53 $40.55 $39.88 $40.38 $34.09 471,775
2016-01-11 $40.31 $40.34 $39.73 $40.14 $33.88 729,809
2016-01-08 $40.82 $40.89 $40.03 $40.05 $33.81 409,471
2016-01-07 $40.83 $41.19 $40.45 $40.57 $34.25 265,008
2016-01-06 $41.52 $41.75 $41.29 $41.50 $35.03 337,402
2016-01-05 $41.95 $42.11 $41.77 $42.09 $35.53 508,188
2016-01-04 $41.81 $41.90 $41.40 $41.90 $35.37 819,159
2015-12-31 $42.74 $42.81 $42.43 $42.44 $35.83 371,003
2015-12-30 $43.07 $43.07 $42.81 $42.84 $36.16 167,876
2015-12-29 $42.98 $43.17 $42.94 $43.12 $36.40 295,744
2015-12-28 $42.66 $42.72 $42.46 $42.72 $36.06 258,032
2015-12-24 $42.88 $42.96 $42.77 $42.83 $36.16 80,783
2015-12-23 $42.52 $42.92 $42.51 $42.91 $36.22 231,469
2015-12-22 $42.10 $42.37 $41.84 $42.29 $35.70 221,019
2015-12-21 $41.82 $41.91 $41.56 $41.85 $35.33 586,219
2015-12-18 $42.47 $42.47 $41.86 $41.87 $35.09 350,380
2015-12-17 $43.30 $43.30 $42.62 $42.62 $35.72 153,497
2015-12-16 $42.85 $43.30 $42.67 $43.22 $36.22 158,276
2015-12-15 $42.38 $42.74 $42.38 $42.57 $35.68 272,295
2015-12-14 $41.86 $42.03 $41.48 $41.97 $35.17 262,217
2015-12-11 $42.07 $42.25 $41.73 $41.82 $35.05 194,426
2015-12-10 $42.53 $42.88 $42.47 $42.58 $35.68 212,404
2015-12-09 $42.63 $43.14 $42.27 $42.49 $35.61 226,592
2015-12-08 $42.78 $42.92 $42.53 $42.69 $35.78 367,789
2015-12-07 $43.22 $43.23 $42.86 $43.10 $36.12 336,745
2015-12-04 $42.66 $43.43 $42.66 $43.35 $36.33 111,532
2015-12-03 $43.26 $43.26 $42.41 $42.56 $35.67 302,495
2015-12-02 $43.61 $43.66 $43.08 $43.14 $36.15 1,492,167
2015-12-01 $43.38 $43.67 $43.35 $43.67 $36.60 1,190,460
2015-11-30 $43.40 $43.47 $43.24 $43.26 $36.25 111,190
2015-11-27 $43.32 $43.40 $43.24 $43.36 $36.34 37,788
2015-11-25 $43.39 $43.39 $43.25 $43.31 $36.29 104,410
2015-11-24 $43.05 $43.46 $42.96 $43.36 $36.34 125,834
2015-11-23 $43.38 $43.45 $43.19 $43.25 $36.25 120,013
2015-11-20 $43.47 $43.57 $43.24 $43.33 $36.31 114,431
2015-11-19 $43.17 $43.36 $43.17 $43.27 $36.26 92,546
2015-11-18 $42.75 $43.27 $42.67 $43.25 $36.25 152,783
2015-11-17 $42.83 $42.97 $42.51 $42.63 $35.73 922,789
2015-11-16 $42.02 $42.74 $42.00 $42.74 $35.82 202,437
2015-11-13 $42.35 $42.38 $42.02 $42.03 $35.22 122,133
2015-11-12 $42.78 $42.82 $42.40 $42.42 $35.55 98,079
2015-11-11 $43.22 $43.24 $43.02 $43.03 $36.06 45,466
2015-11-10 $42.91 $43.14 $42.90 $43.14 $36.15 62,743
2015-11-09 $43.30 $43.30 $42.83 $43.01 $36.05 133,811
2015-11-06 $43.44 $43.46 $43.07 $43.37 $36.35 86,108
2015-11-05 $43.53 $43.59 $43.28 $43.47 $36.43 78,515
2015-11-04 $43.70 $43.74 $43.38 $43.48 $36.44 237,297
2015-11-03 $43.46 $43.79 $43.39 $43.65 $36.58 207,862
2015-11-02 $43.15 $43.60 $43.15 $43.55 $36.50 179,066
2015-10-30 $43.36 $43.36 $43.06 $43.07 $36.10 93,115
2015-10-29 $43.24 $43.29 $43.12 $43.21 $36.21 91,590
2015-10-28 $42.87 $43.39 $42.84 $43.39 $36.36 138,266
2015-10-27 $42.85 $42.90 $42.67 $42.82 $35.89 164,978
2015-10-26 $43.08 $43.09 $42.90 $42.98 $36.02 119,876
2015-10-23 $43.06 $43.17 $42.93 $43.11 $36.13 769,174
2015-10-22 $42.24 $42.82 $42.24 $42.73 $35.81 112,407
2015-10-21 $42.23 $42.32 $41.91 $41.96 $35.17 100,018
2015-10-20 $42.14 $42.28 $42.03 $42.18 $35.35 118,087
2015-10-19 $42.13 $42.19 $42.00 $42.18 $35.35 113,358
2015-10-16 $42.11 $42.24 $41.99 $42.21 $35.37 90,704
2015-10-15 $41.55 $41.99 $41.49 $41.98 $35.18 185,370
2015-10-14 $41.59 $41.66 $41.33 $41.39 $34.69 97,292
2015-10-13 $41.68 $41.91 $41.54 $41.58 $34.85 139,509
2015-10-12 $41.89 $41.89 $41.71 $41.82 $35.05 231,647
2015-10-09 $42.00 $42.05 $41.73 $41.86 $35.08 214,070
2015-10-08 $41.42 $41.97 $41.41 $41.95 $35.16 201,920
2015-10-07 $41.48 $41.59 $41.16 $41.52 $34.80 218,583
2015-10-06 $41.17 $41.32 $41.03 $41.15 $34.49 232,545
2015-10-05 $40.64 $41.20 $40.63 $41.17 $34.50 201,093
2015-10-02 $39.34 $40.31 $39.23 $40.31 $33.78 135,020
2015-10-01 $39.87 $39.99 $39.40 $39.80 $33.35 197,919
2015-09-30 $39.57 $39.85 $39.40 $39.82 $33.37 199,946
2015-09-29 $39.06 $39.28 $38.89 $39.13 $32.79 180,290
2015-09-28 $39.62 $39.67 $38.92 $38.99 $32.68 302,534
2015-09-25 $40.01 $40.15 $39.66 $39.84 $33.39 193,875
2015-09-24 $39.46 $39.74 $39.21 $39.65 $33.23 132,216
2015-09-23 $39.90 $39.96 $39.60 $39.74 $33.30 242,223
2015-09-22 $39.79 $39.90 $39.60 $39.84 $33.39 121,714
2015-09-21 $40.33 $40.54 $40.16 $40.34 $33.81 283,951
2015-09-18 $40.56 $40.80 $40.30 $40.40 $33.63 127,215
2015-09-17 $41.19 $41.71 $41.02 $41.09 $34.20 104,714
2015-09-16 $40.93 $41.28 $40.90 $41.23 $34.32 185,356
2015-09-15 $40.49 $40.94 $40.39 $40.85 $34.00 189,066
2015-09-14 $40.47 $40.47 $40.20 $40.31 $33.55 116,118
2015-09-11 $40.17 $40.42 $40.05 $40.42 $33.64 112,187
2015-09-10 $40.09 $40.56 $40.04 $40.28 $33.53 116,118
2015-09-09 $41.15 $41.15 $40.06 $40.17 $33.43 1,612,138
2015-09-08 $40.44 $40.74 $40.28 $40.72 $33.89 128,367
2015-09-04 $40.01 $40.01 $39.52 $39.75 $33.08 163,737
2015-09-03 $40.48 $40.88 $40.32 $40.46 $33.68 128,623
2015-09-02 $40.23 $40.27 $39.77 $40.26 $33.51 222,928
2015-09-01 $40.08 $40.22 $39.42 $39.62 $32.98 346,348
2015-08-31 $41.00 $41.07 $40.69 $40.92 $34.06 223,491
2015-08-28 $41.01 $41.22 $40.91 $41.16 $34.26 131,169
2015-08-27 $40.66 $41.16 $40.37 $41.14 $34.24 316,215
2015-08-26 $39.68 $40.19 $39.00 $40.14 $33.41 307,582
2015-08-25 $40.27 $40.92 $38.79 $38.80 $32.29 390,128
2015-08-24 $39.72 $40.65 $36.55 $39.49 $32.87 704,857
2015-08-21 $41.97 $42.13 $41.15 $41.15 $34.25 349,162
2015-08-20 $42.77 $42.83 $42.30 $42.30 $35.21 226,459
2015-08-19 $43.35 $43.37 $42.93 $43.11 $35.88 471,541
2015-08-18 $43.50 $43.60 $43.43 $43.50 $36.21 221,880
2015-08-17 $43.30 $43.61 $43.17 $43.60 $36.29 98,559
2015-08-14 $43.18 $43.44 $43.18 $43.41 $36.13 102,284
2015-08-13 $43.30 $43.38 $43.12 $43.23 $35.98 125,634
2015-08-12 $43.00 $43.32 $42.64 $43.31 $36.05 256,035
2015-08-11 $43.31 $43.35 $43.08 $43.26 $36.01 620,719
2015-08-10 $43.29 $43.66 $43.29 $43.66 $36.34 106,603
2015-08-07 $43.13 $43.15 $42.92 $43.08 $35.86 87,294
2015-08-06 $43.41 $43.41 $43.03 $43.21 $35.96 91,442
2015-08-05 $43.56 $43.67 $43.34 $43.41 $36.13 194,527
2015-08-04 $43.36 $43.49 $43.21 $43.29 $36.03 69,898
2015-08-03 $43.50 $43.51 $43.17 $43.36 $36.09 187,564
2015-07-31 $43.72 $43.72 $43.44 $43.51 $36.21 139,301
2015-07-30 $43.46 $43.65 $43.41 $43.63 $36.31 297,722
2015-07-29 $43.22 $43.63 $43.22 $43.58 $36.27 103,548
2015-07-28 $42.96 $43.26 $42.78 $43.21 $35.96 177,658
2015-07-27 $42.79 $42.90 $42.61 $42.78 $35.61 136,700
2015-07-24 $43.41 $43.41 $42.92 $42.99 $35.78 292,007
2015-07-23 $43.72 $43.72 $43.38 $43.45 $36.16 866,936
2015-07-22 $43.62 $43.73 $43.58 $43.68 $36.36 118,781
2015-07-21 $43.89 $43.94 $43.63 $43.71 $36.38 94,425
2015-07-20 $44.04 $44.04 $43.89 $43.94 $36.57 119,814
2015-07-17 $44.09 $44.09 $43.90 $44.01 $36.63 180,139
2015-07-16 $44.05 $44.17 $44.05 $44.16 $36.75 156,794
2015-07-15 $43.84 $43.95 $43.74 $43.86 $36.51 211,643
2015-07-14 $43.72 $43.92 $43.70 $43.86 $36.51 110,463
2015-07-13 $43.65 $43.74 $43.60 $43.70 $36.37 110,101
2015-07-10 $43.43 $43.43 $43.17 $43.33 $36.06 203,628
2015-07-09 $43.33 $43.37 $42.88 $42.88 $35.69 101,374
2015-07-08 $43.21 $43.21 $42.77 $42.79 $35.62 160,510
2015-07-07 $43.24 $43.51 $42.67 $43.45 $36.16 217,453
2015-07-06 $43.00 $43.30 $42.97 $43.15 $35.92 177,834
2015-07-02 $43.41 $43.54 $43.23 $43.34 $36.07 354,320
2015-07-01 $43.42 $43.42 $43.17 $43.36 $36.09 228,819
2015-06-30 $43.40 $43.40 $42.89 $43.03 $35.81 220,228
2015-06-29 $43.45 $43.62 $42.97 $43.01 $35.80 324,191
2015-06-26 $43.84 $43.95 $43.72 $43.86 $36.51 104,585
2015-06-25 $44.09 $44.11 $43.81 $43.81 $36.46 87,959
2015-06-24 $44.22 $44.30 $44.00 $44.00 $36.62 76,768
2015-06-23 $44.35 $44.45 $44.24 $44.31 $36.88 134,961
2015-06-22 $44.33 $44.49 $44.29 $44.32 $36.89 331,074
2015-06-19 $44.54 $44.58 $44.39 $44.39 $36.71 135,991
2015-06-18 $44.31 $44.75 $44.31 $44.63 $36.90 148,717
2015-06-17 $44.22 $44.35 $43.99 $44.24 $36.58 141,345
2015-06-16 $43.82 $44.14 $43.82 $44.12 $36.48 190,074
2015-06-15 $43.89 $43.96 $43.68 $43.89 $36.29 101,786
2015-06-12 $44.29 $44.29 $44.04 $44.11 $36.47 144,438
2015-06-11 $44.42 $44.52 $44.37 $44.43 $36.74 84,593
2015-06-10 $44.08 $44.44 $44.05 $44.33 $36.66 217,484
2015-06-09 $43.78 $43.95 $43.72 $43.83 $36.24 113,941
2015-06-08 $43.90 $43.99 $43.79 $43.79 $36.21 110,235
2015-06-05 $44.12 $44.19 $43.88 $43.97 $36.36 163,456
2015-06-04 $44.25 $44.42 $44.03 $44.08 $36.45 98,724
2015-06-03 $44.50 $44.63 $44.38 $44.45 $36.76 103,481
2015-06-02 $44.32 $44.51 $44.18 $44.39 $36.71 95,115
2015-06-01 $44.52 $44.64 $44.31 $44.44 $36.75 90,595
2015-05-29 $44.68 $44.68 $44.34 $44.43 $36.74 193,621
2015-05-28 $44.63 $44.67 $44.47 $44.67 $36.94 239,330
2015-05-27 $44.45 $44.71 $44.38 $44.67 $36.94 147,988
2015-05-26 $44.62 $44.62 $44.21 $44.33 $36.66 197,509
2015-05-22 $44.78 $44.87 $44.73 $44.73 $36.99 74,588
2015-05-21 $44.76 $44.95 $44.76 $44.89 $37.12 159,886
2015-05-20 $44.90 $44.98 $44.78 $44.84 $37.08 145,096
2015-05-19 $44.78 $44.91 $44.73 $44.84 $37.08 93,809
2015-05-18 $44.70 $44.85 $44.64 $44.81 $37.05 151,882
2015-05-15 $44.67 $44.73 $44.61 $44.73 $36.99 97,413
2015-05-14 $44.58 $44.67 $44.46 $44.66 $36.93 144,786
2015-05-13 $44.32 $44.44 $44.21 $44.27 $36.61 223,905
2015-05-12 $44.10 $44.32 $43.97 $44.23 $36.57 154,040
2015-05-11 $44.54 $44.58 $44.30 $44.35 $36.67 112,969
2015-05-08 $44.44 $44.60 $44.43 $44.57 $36.86 120,881
2015-05-07 $43.88 $44.13 $43.78 $44.01 $36.39 130,073
2015-05-06 $44.23 $44.23 $43.63 $43.88 $36.28 215,300
2015-05-05 $44.50 $44.54 $44.03 $44.08 $36.45 133,696
2015-05-04 $44.50 $44.60 $44.46 $44.53 $36.82 236,999
2015-05-01 $44.24 $44.40 $44.16 $44.40 $36.71 88,087
2015-04-30 $44.29 $44.31 $43.84 $44.02 $36.40 233,380
2015-04-29 $44.29 $44.49 $44.19 $44.37 $36.69 197,055
2015-04-28 $44.26 $44.47 $44.05 $44.47 $36.77 127,755
2015-04-27 $44.41 $44.47 $44.16 $44.20 $36.55 202,603
2015-04-24 $44.30 $44.40 $44.23 $44.38 $36.70 174,190
2015-04-23 $44.08 $44.38 $44.03 $44.26 $36.60 108,084
2015-04-22 $43.98 $44.18 $43.81 $44.15 $36.51 141,702
2015-04-21 $44.30 $44.30 $43.87 $43.94 $36.33 85,282
2015-04-20 $43.99 $44.21 $43.95 $44.11 $36.47 105,080
2015-04-17 $43.99 $43.99 $43.56 $43.75 $36.18 130,009
2015-04-16 $44.10 $44.28 $44.01 $44.16 $36.52 87,091
2015-04-15 $44.09 $44.30 $44.08 $44.17 $36.52 172,646
2015-04-14 $43.78 $43.99 $43.67 $43.92 $36.32 150,201
2015-04-13 $43.98 $44.07 $43.83 $43.85 $36.26 120,498
2015-04-10 $43.73 $44.03 $43.73 $44.02 $36.40 136,217
2015-04-09 $43.44 $43.76 $43.40 $43.71 $36.14 77,058
2015-04-08 $43.56 $43.69 $43.41 $43.52 $35.99 210,967
2015-04-07 $43.53 $43.70 $43.47 $43.47 $35.95 151,123
2015-04-06 $43.07 $43.69 $43.05 $43.57 $36.03 153,395
2015-04-02 $43.14 $43.38 $43.11 $43.30 $35.80 87,981
2015-04-01 $43.26 $43.26 $42.92 $43.10 $35.64 235,371
2015-03-31 $43.42 $43.51 $43.24 $43.27 $35.78 113,801
2015-03-30 $43.36 $43.69 $43.35 $43.59 $36.04 215,766
2015-03-27 $42.96 $43.09 $42.92 $43.07 $35.61 95,216
2015-03-26 $43.06 $43.18 $42.76 $42.99 $35.55 215,606
2015-03-25 $43.77 $43.78 $43.10 $43.11 $35.65 238,798
2015-03-24 $43.95 $43.95 $43.60 $43.60 $36.05 122,045
2015-03-23 $44.01 $44.16 $43.94 $43.94 $36.33 197,773
2015-03-20 $43.99 $44.32 $43.98 $44.24 $36.36 111,588
2015-03-19 $43.93 $43.99 $43.73 $43.81 $36.01 110,425
2015-03-18 $43.48 $44.28 $43.35 $44.13 $36.27 585,961
2015-03-17 $43.55 $43.66 $43.37 $43.55 $35.79 544,022
2015-03-16 $43.32 $43.73 $43.32 $43.73 $35.94 120,239
2015-03-13 $43.38 $43.38 $42.88 $43.20 $35.51 230,169
2015-03-12 $43.05 $43.45 $43.05 $43.43 $35.69 88,933
2015-03-11 $43.15 $43.15 $42.91 $42.96 $35.31 237,142
2015-03-10 $43.38 $43.38 $43.00 $43.00 $35.34 189,821
2015-03-09 $43.59 $43.74 $43.52 $43.67 $35.89 126,974
2015-03-06 $43.90 $44.00 $43.39 $43.45 $35.71 161,561
2015-03-05 $44.14 $44.22 $44.04 $44.13 $36.27 79,556
2015-03-04 $44.27 $44.27 $43.93 $44.13 $36.27 138,682
2015-03-03 $44.45 $44.45 $44.15 $44.34 $36.44 149,664
2015-03-02 $44.38 $44.52 $44.33 $44.51 $36.58 116,538
2015-02-27 $44.42 $44.48 $44.32 $44.36 $36.46 114,118
2015-02-26 $44.54 $44.54 $44.30 $44.40 $36.49 142,092
2015-02-25 $44.63 $44.63 $44.45 $44.52 $36.59 165,304
2015-02-24 $44.44 $44.64 $44.38 $44.61 $36.66 274,833
2015-02-23 $44.31 $44.49 $44.28 $44.42 $36.51 647,668
2015-02-20 $44.18 $44.50 $43.98 $44.50 $36.57 105,907
2015-02-19 $44.27 $44.35 $44.14 $44.24 $36.36 116,375
2015-02-18 $44.36 $44.39 $44.23 $44.36 $36.46 117,607
2015-02-17 $44.32 $44.46 $44.21 $44.42 $36.51 121,486
2015-02-13 $44.30 $44.39 $44.19 $44.39 $36.49 168,705
2015-02-12 $44.00 $44.24 $43.99 $44.20 $36.33 93,506
2015-02-11 $43.75 $43.89 $43.58 $43.79 $35.99 291,621
2015-02-10 $43.77 $43.93 $43.49 $43.87 $36.06 95,090
2015-02-09 $43.57 $43.69 $43.38 $43.47 $35.73 81,098
2015-02-06 $43.88 $43.99 $43.56 $43.65 $35.88 122,305
2015-02-05 $43.48 $43.77 $43.47 $43.72 $35.93 247,289
2015-02-04 $43.32 $43.60 $43.23 $43.34 $35.62 142,251
2015-02-03 $43.02 $43.54 $43.02 $43.51 $35.76 209,480
2015-02-02 $42.40 $42.85 $42.03 $42.83 $35.20 116,893
2015-01-30 $42.60 $42.83 $42.23 $42.25 $34.72 112,559
2015-01-29 $42.67 $43.00 $42.25 $42.90 $35.26 242,547
2015-01-28 $43.50 $43.50 $42.57 $42.58 $35.00 116,433
2015-01-27 $43.38 $43.52 $43.05 $43.26 $35.56 131,476
2015-01-26 $43.68 $43.85 $43.43 $43.85 $36.04 132,599
2015-01-23 $44.06 $44.06 $43.69 $43.72 $35.93 133,678
2015-01-22 $43.67 $44.10 $43.35 $44.09 $36.24 186,247
2015-01-21 $43.14 $43.53 $43.05 $43.47 $35.73 87,852
2015-01-20 $43.45 $43.45 $42.97 $43.28 $35.57 190,028
2015-01-16 $42.76 $43.33 $42.70 $43.30 $35.59 186,495
2015-01-15 $43.16 $43.22 $42.73 $42.78 $35.16 92,689

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.