Sina Corp (SINA) Exchange: NASDAQ

Data as of Aug. 19, 2022

$43.26 ($-0.05) -0.12%

Sina Corp - Daily Information
Click for more stock information on Sina Corp.
Daily Information Data
Date Aug. 19, 2022
Open $43.27
Previous Close $43.26
High $43.33
Low $43.13
Adjusted Open $43.27
Previous Adjusted Close $43.26
Adjusted High $43.33
Adjusted Low $43.13

About Sina Corp (SINA)

SINA Corporation, through its subsidiaries, operates as an online media company in the People’s Republic of China. It operates SINA.com, an online brand advertising portal that provides region-focused format and content, including multimedia news, sporting events news, automobile-related news, business news coverage and personal finance columns, entertainment news and events, technology updates, digital products reviews, luxury goods and services, collectibles, and video products, as well as an interactive platform for fashion-conscious users to share comments and ideas on health, cosmetics, and beauty topics. The company also offers SINA mobile, a mobile portal, which provides news information and entertainment content from SINA.com for mobile users in mobile browser and application format. In addition, it operates Weibo.com that offers self-expression products to enable users to express themselves on Weibo platform; discovery products to help users discover content; notifications, such as games, VIP membership, and mobile apps; advertising and marketing solutions; and tools and APIs, as well as social interest graph recommendation engine. Further, the company offers MVAS, which allow users to receive news and information; download ring tones, mobile games, and pictures; and participate in dating and friendship communities. Additionally, it operates game portal that provides users with downloads and gateway access to online games, information and updates on online and PC games, and value-added application tools. SINA Corporation also provides eReading, a one-stop shop for book reviews; and free email, VIP mail, and corporate email services for enterprise users, as well as operates a Website for bloggers to publish and read original writings. The company was founded in 1997 and is headquartered in Shanghai, the People’s Republic of China.

Historical Stock Data for Sina Corp (SINA)

Date Open High Low Close Adj.Close Volume
2021-03-22 $43.27 $43.33 $43.13 $43.26 $43.26 2,084,451
2021-03-19 $43.16 $43.44 $43.03 $43.31 $43.31 954,794
2021-03-18 $43.14 $43.27 $43.08 $43.25 $43.25 455,291
2021-03-17 $43.11 $43.33 $43.06 $43.19 $43.19 241,192
2021-03-16 $43.18 $43.34 $42.80 $43.16 $43.16 383,346
2021-03-15 $43.12 $43.17 $42.80 $43.09 $43.09 152,168
2021-03-12 $43.16 $43.35 $43.02 $43.20 $43.20 424,631
2021-03-11 $43.14 $43.32 $42.87 $43.16 $43.16 503,936
2021-03-10 $43.04 $43.28 $42.81 $43.16 $43.16 505,162
2021-03-09 $42.91 $43.25 $42.74 $43.03 $43.03 292,342
2021-03-08 $43.03 $43.36 $42.60 $42.94 $42.94 430,981
2021-03-05 $43.28 $43.28 $42.75 $43.15 $43.15 262,184
2021-03-04 $43.20 $43.42 $43.13 $43.17 $43.17 676,139
2021-03-03 $43.26 $43.43 $43.21 $43.21 $43.21 303,694
2021-03-02 $43.13 $43.32 $43.04 $43.15 $43.15 480,757
2021-03-01 $43.21 $43.42 $43.10 $43.17 $43.17 267,049
2021-02-26 $43.18 $43.25 $42.90 $43.17 $43.17 804,671
2021-02-25 $43.25 $43.37 $43.10 $43.18 $43.18 458,150
2021-02-24 $43.23 $43.35 $43.19 $43.25 $43.25 196,394
2021-02-23 $43.45 $43.51 $43.25 $43.28 $43.28 257,270
2021-02-22 $43.50 $43.63 $43.35 $43.39 $43.39 372,403
2021-02-19 $43.50 $43.50 $43.25 $43.36 $43.36 276,619
2021-02-18 $43.42 $43.65 $43.30 $43.31 $43.31 448,182
2021-02-17 $43.32 $43.74 $43.01 $43.23 $43.23 473,090
2021-02-16 $43.50 $43.54 $43.18 $43.30 $43.30 186,548
2021-02-12 $43.01 $43.54 $42.89 $43.51 $43.51 279,948
2021-02-11 $43.00 $43.15 $42.70 $43.07 $43.07 192,597
2021-02-10 $43.10 $43.10 $42.69 $42.95 $42.95 280,864
2021-02-09 $42.50 $43.12 $42.50 $43.05 $43.05 354,175
2021-02-08 $42.56 $42.71 $42.13 $42.44 $42.44 244,136
2021-02-05 $42.08 $42.80 $42.08 $42.71 $42.71 121,197
2021-02-04 $42.46 $42.50 $41.84 $42.49 $42.49 219,253
2021-02-03 $42.06 $43.02 $42.06 $42.18 $42.18 249,235
2021-02-02 $42.30 $42.37 $41.93 $42.13 $42.13 276,235
2021-02-01 $42.27 $42.54 $41.94 $42.06 $42.06 272,287
2021-01-29 $42.52 $42.85 $41.65 $41.82 $41.82 340,979
2021-01-28 $43.05 $43.29 $42.48 $42.72 $42.72 380,228
2021-01-27 $42.95 $43.80 $42.91 $43.04 $43.04 412,660
2021-01-26 $42.89 $43.04 $42.75 $42.98 $42.98 348,003
2021-01-25 $42.17 $43.00 $42.17 $42.75 $42.75 154,210
2021-01-22 $42.88 $43.25 $42.58 $43.08 $43.08 288,288
2021-01-21 $42.05 $42.94 $41.81 $42.93 $42.93 537,518
2021-01-20 $41.92 $42.08 $41.75 $41.84 $41.84 275,374
2021-01-19 $42.09 $42.09 $41.74 $41.85 $41.85 357,707
2021-01-15 $41.80 $42.00 $41.73 $41.74 $41.74 358,749
2021-01-14 $42.05 $42.05 $41.76 $41.87 $41.87 160,792
2021-01-13 $41.88 $41.97 $41.70 $41.79 $41.79 280,143
2021-01-12 $42.17 $42.17 $41.75 $41.97 $41.97 205,165
2021-01-11 $42.38 $42.38 $40.98 $42.24 $42.24 446,668
2021-01-08 $42.50 $42.75 $42.28 $42.33 $42.33 430,932
2021-01-07 $42.16 $42.54 $42.10 $42.41 $42.41 282,372
2021-01-06 $42.20 $42.35 $42.03 $42.05 $42.05 252,305
2021-01-05 $41.80 $42.46 $41.80 $42.37 $42.37 175,123
2021-01-04 $42.30 $42.33 $41.75 $41.80 $41.80 220,653
2020-12-31 $42.04 $42.50 $41.81 $42.38 $42.38 228,939
2020-12-30 $41.66 $42.25 $41.66 $42.08 $42.08 261,671
2020-12-29 $42.06 $42.49 $41.50 $41.73 $41.73 433,487
2020-12-28 $42.85 $42.86 $42.08 $42.20 $42.20 435,249
2020-12-24 $43.14 $43.16 $42.45 $42.45 $42.45 215,387
2020-12-23 $42.50 $43.30 $42.46 $43.20 $43.20 823,262
2020-12-22 $42.89 $42.89 $42.21 $42.49 $42.49 1,577,573
2020-12-21 $42.55 $42.96 $42.38 $42.65 $42.65 1,468,204
2020-12-18 $42.87 $43.18 $42.44 $42.53 $42.53 1,051,854
2020-12-17 $43.32 $43.32 $42.45 $42.83 $42.83 956,549
2020-12-16 $43.09 $44.51 $43.05 $43.40 $43.40 2,683,406
2020-12-15 $44.20 $44.26 $42.88 $43.15 $43.15 4,053,372
2020-12-14 $43.83 $44.40 $43.83 $44.12 $44.12 1,963,312
2020-12-11 $44.59 $44.88 $43.59 $43.74 $43.74 1,475,079
2020-12-10 $45.00 $45.66 $44.20 $44.73 $44.73 2,740,416
2020-12-09 $45.00 $45.68 $44.89 $45.06 $45.06 3,218,189
2020-12-08 $43.79 $45.14 $43.75 $45.03 $45.03 2,028,717
2020-12-07 $43.56 $43.79 $43.55 $43.77 $43.77 974,662
2020-12-04 $43.49 $43.61 $43.35 $43.54 $43.54 1,148,626
2020-12-03 $43.33 $43.51 $43.30 $43.51 $43.51 1,320,416
2020-12-02 $43.27 $43.39 $43.09 $43.39 $43.39 971,658
2020-12-01 $43.33 $43.35 $43.18 $43.30 $43.30 1,150,511
2020-11-30 $43.35 $43.37 $43.25 $43.33 $43.33 1,086,545
2020-11-27 $43.33 $43.38 $43.30 $43.35 $43.35 794,934
2020-11-25 $43.30 $43.37 $43.28 $43.32 $43.32 1,238,125
2020-11-24 $43.29 $43.34 $43.28 $43.31 $43.31 807,974
2020-11-23 $43.35 $43.38 $43.24 $43.25 $43.25 1,253,421
2020-11-20 $43.33 $43.37 $43.33 $43.35 $43.35 1,667,627
2020-11-19 $43.33 $43.45 $43.31 $43.33 $43.33 1,173,860
2020-11-18 $43.32 $43.35 $43.29 $43.32 $43.32 806,954
2020-11-17 $43.28 $43.35 $43.22 $43.32 $43.32 834,095
2020-11-16 $43.26 $43.35 $43.26 $43.30 $43.30 1,333,426
2020-11-13 $43.28 $43.44 $43.20 $43.27 $43.27 893,350
2020-11-12 $43.30 $43.31 $43.15 $43.25 $43.25 1,261,210
2020-11-11 $42.88 $43.38 $42.85 $43.22 $43.22 1,448,721
2020-11-10 $42.81 $42.98 $42.78 $42.95 $42.95 1,109,047
2020-11-09 $42.83 $42.95 $42.76 $42.77 $42.77 1,049,472
2020-11-06 $42.84 $42.96 $42.76 $42.90 $42.90 877,200
2020-11-05 $42.88 $42.92 $42.75 $42.79 $42.79 672,273
2020-11-04 $42.63 $42.94 $42.62 $42.85 $42.85 682,529
2020-11-03 $42.73 $42.74 $42.52 $42.58 $42.58 906,504
2020-11-02 $42.85 $42.85 $42.67 $42.72 $42.72 454,229
2020-10-30 $42.68 $42.94 $42.55 $42.85 $42.85 976,547
2020-10-29 $42.72 $42.80 $42.63 $42.67 $42.67 610,750
2020-10-28 $42.71 $42.79 $42.68 $42.68 $42.68 569,026
2020-10-27 $42.73 $42.83 $42.69 $42.69 $42.69 1,374,734
2020-10-26 $42.79 $42.87 $42.65 $42.80 $42.80 323,312
2020-10-23 $42.77 $42.91 $42.68 $42.84 $42.84 460,666
2020-10-22 $42.67 $42.88 $42.67 $42.73 $42.73 563,463
2020-10-21 $42.63 $42.95 $42.62 $42.80 $42.80 919,053
2020-10-20 $42.65 $42.66 $42.60 $42.61 $42.61 815,571
2020-10-19 $42.63 $42.69 $42.56 $42.62 $42.62 818,248
2020-10-16 $42.60 $42.67 $42.57 $42.60 $42.60 680,033
2020-10-15 $42.58 $42.66 $42.55 $42.55 $42.55 667,704
2020-10-14 $42.65 $42.68 $42.54 $42.62 $42.62 758,678
2020-10-13 $42.65 $42.72 $42.56 $42.62 $42.62 675,963
2020-10-12 $42.65 $42.85 $42.59 $42.65 $42.65 563,556
2020-10-09 $42.62 $42.66 $42.50 $42.56 $42.56 486,795
2020-10-08 $42.70 $42.70 $42.54 $42.62 $42.62 459,188
2020-10-07 $42.67 $42.75 $42.53 $42.70 $42.70 380,804
2020-10-06 $42.50 $42.78 $42.47 $42.68 $42.68 782,435
2020-10-05 $42.40 $42.52 $42.40 $42.50 $42.50 1,957,096
2020-10-02 $42.50 $42.51 $42.22 $42.47 $42.47 987,157
2020-10-01 $42.60 $42.74 $42.49 $42.58 $42.58 1,178,375
2020-09-30 $42.53 $42.75 $42.53 $42.61 $42.61 1,037,377
2020-09-29 $42.70 $42.82 $42.50 $42.52 $42.52 1,418,907
2020-09-28 $42.45 $42.94 $42.20 $42.55 $42.55 3,385,143
2020-09-25 $40.26 $40.33 $40.02 $40.19 $40.19 694,057
2020-09-24 $39.92 $40.56 $39.90 $40.46 $40.46 679,752
2020-09-23 $40.30 $40.44 $39.86 $39.97 $39.97 1,500,410
2020-09-22 $40.40 $40.43 $40.05 $40.24 $40.24 384,927
2020-09-21 $40.20 $40.51 $39.92 $40.24 $40.24 394,031
2020-09-18 $40.51 $40.51 $40.15 $40.27 $40.27 1,874,120
2020-09-17 $40.25 $40.59 $40.19 $40.47 $40.47 398,412
2020-09-16 $40.40 $40.61 $40.23 $40.49 $40.49 548,019
2020-09-15 $40.39 $40.50 $40.10 $40.41 $40.41 336,329
2020-09-14 $40.19 $40.45 $40.07 $40.07 $40.07 622,096
2020-09-11 $40.05 $40.45 $39.81 $39.89 $39.89 671,250
2020-09-10 $40.12 $40.21 $39.80 $39.84 $39.84 579,142
2020-09-09 $40.07 $40.24 $39.75 $39.94 $39.94 635,381
2020-09-08 $39.56 $40.26 $39.26 $39.78 $39.78 658,594
2020-09-04 $40.06 $40.17 $39.13 $39.83 $39.83 977,375
2020-09-03 $40.31 $40.39 $39.70 $39.83 $39.83 972,414
2020-09-02 $40.83 $41.09 $40.10 $40.44 $40.44 617,138
2020-09-01 $40.81 $41.03 $40.47 $40.75 $40.75 663,140
2020-08-31 $40.50 $40.95 $40.19 $40.69 $40.69 1,546,404
2020-08-28 $40.64 $41.11 $40.25 $41.09 $41.09 853,960
2020-08-27 $41.01 $41.07 $40.36 $40.51 $40.51 405,407
2020-08-26 $40.99 $41.17 $40.81 $41.00 $41.00 588,807
2020-08-25 $40.77 $41.04 $40.14 $41.02 $41.02 728,339
2020-08-24 $40.15 $40.91 $40.06 $40.82 $40.82 748,783
2020-08-21 $39.90 $40.46 $39.73 $40.03 $40.03 696,790
2020-08-20 $39.61 $39.89 $39.57 $39.82 $39.82 357,988
2020-08-19 $39.87 $39.96 $39.54 $39.58 $39.58 504,270
2020-08-18 $39.89 $40.12 $39.75 $40.02 $40.02 652,642
2020-08-17 $39.27 $39.87 $39.23 $39.74 $39.74 691,547
2020-08-14 $39.67 $39.87 $39.26 $39.60 $39.60 620,242
2020-08-13 $40.20 $40.20 $39.64 $39.69 $39.69 540,514
2020-08-12 $40.00 $40.20 $39.80 $40.15 $40.15 880,502
2020-08-11 $40.13 $40.13 $39.70 $39.76 $39.76 776,296
2020-08-10 $40.03 $40.32 $39.84 $39.95 $39.95 689,595
2020-08-07 $40.07 $40.37 $39.82 $40.02 $40.02 920,912
2020-08-06 $40.20 $40.53 $39.82 $40.41 $40.41 794,313
2020-08-05 $40.60 $40.68 $40.04 $40.21 $40.21 880,018
2020-08-04 $40.24 $40.54 $40.16 $40.40 $40.40 706,832
2020-08-03 $40.40 $40.63 $40.20 $40.24 $40.24 746,078
2020-07-31 $39.96 $40.39 $39.72 $40.35 $40.35 450,289
2020-07-30 $39.81 $40.14 $39.54 $39.96 $39.96 822,995
2020-07-29 $40.25 $40.51 $39.93 $40.14 $40.14 745,083
2020-07-28 $39.64 $40.56 $39.61 $40.11 $40.11 660,436
2020-07-27 $39.99 $40.23 $39.72 $40.05 $40.05 311,737
2020-07-24 $39.40 $40.14 $39.10 $40.02 $40.02 566,976
2020-07-23 $40.34 $40.34 $39.70 $39.74 $39.74 916,118
2020-07-22 $40.63 $40.74 $40.12 $40.34 $40.34 480,933
2020-07-21 $40.38 $41.26 $40.35 $40.75 $40.75 918,631
2020-07-20 $40.35 $40.58 $40.02 $40.45 $40.45 690,656
2020-07-17 $40.23 $40.46 $40.09 $40.31 $40.31 706,300
2020-07-16 $39.66 $40.50 $39.48 $40.35 $40.35 1,224,800
2020-07-15 $40.26 $40.30 $39.73 $39.95 $39.95 893,800
2020-07-14 $39.88 $40.23 $39.20 $39.98 $39.98 1,372,200
2020-07-13 $40.44 $40.68 $39.56 $39.68 $39.68 1,385,800
2020-07-10 $40.10 $40.50 $40.00 $40.40 $40.40 535,400
2020-07-09 $40.26 $40.48 $39.97 $40.20 $40.20 804,700
2020-07-08 $40.35 $40.75 $40.02 $40.27 $40.27 981,100
2020-07-07 $40.18 $40.50 $39.87 $40.10 $40.10 1,255,800
2020-07-06 $40.36 $40.63 $38.93 $40.54 $40.54 2,412,100
2020-07-02 $35.70 $36.97 $35.52 $36.67 $36.67 458,000
2020-07-01 $36.04 $36.06 $35.10 $35.25 $35.25 271,900
2020-06-30 $35.73 $36.13 $35.41 $35.91 $35.91 622,200
2020-06-29 $35.01 $36.02 $34.68 $35.91 $35.91 522,100
2020-06-26 $35.17 $35.67 $35.06 $35.11 $35.11 539,703
2020-06-25 $35.68 $35.92 $35.11 $35.57 $35.57 333,955
2020-06-24 $35.17 $36.08 $34.92 $35.83 $35.83 667,598
2020-06-23 $35.82 $35.88 $34.67 $35.22 $35.22 842,871
2020-06-22 $35.80 $36.13 $35.04 $35.74 $35.74 574,793
2020-06-19 $36.00 $36.62 $35.79 $35.90 $35.90 846,309
2020-06-18 $35.55 $36.20 $35.34 $35.82 $35.82 852,431
2020-06-17 $35.16 $36.34 $35.02 $35.81 $35.81 884,422
2020-06-16 $35.00 $35.82 $34.25 $35.14 $35.14 911,842
2020-06-15 $33.91 $34.87 $33.80 $34.65 $34.65 510,654
2020-06-12 $33.94 $34.62 $33.83 $34.47 $34.47 909,629
2020-06-11 $33.60 $34.14 $33.58 $33.62 $33.62 663,760
2020-06-10 $34.55 $35.12 $34.04 $34.87 $34.87 547,527
2020-06-09 $34.38 $34.64 $33.34 $34.35 $34.35 801,436
2020-06-08 $34.65 $34.93 $33.87 $34.84 $34.84 890,567
2020-06-05 $33.97 $34.78 $33.80 $34.29 $34.29 496,298
2020-06-04 $33.02 $34.21 $32.96 $33.32 $33.32 485,689
2020-06-03 $32.42 $33.45 $32.42 $33.21 $33.21 931,195
2020-06-02 $32.24 $32.74 $31.74 $32.17 $32.17 670,112
2020-06-01 $31.39 $32.10 $31.28 $31.93 $31.93 861,271
2020-05-29 $30.76 $31.46 $30.20 $31.31 $31.31 1,335,242
2020-05-28 $31.49 $31.56 $30.16 $30.83 $30.83 878,230
2020-05-27 $31.30 $32.05 $30.69 $31.63 $31.63 972,738
2020-05-26 $30.61 $32.43 $30.59 $31.31 $31.31 1,432,338
2020-05-22 $32.51 $32.56 $29.96 $30.04 $30.04 1,210,845
2020-05-21 $33.41 $33.73 $32.68 $32.72 $32.72 1,036,945
2020-05-20 $34.83 $35.50 $32.94 $33.63 $33.63 1,380,301
2020-05-19 $36.71 $37.73 $34.34 $34.40 $34.40 1,538,100
2020-05-18 $34.18 $34.85 $34.06 $34.52 $34.52 683,753
2020-05-15 $32.28 $33.70 $32.28 $33.54 $33.54 640,894
2020-05-14 $32.62 $33.18 $31.69 $32.77 $32.77 696,717
2020-05-13 $33.92 $34.00 $32.87 $33.20 $33.20 405,479
2020-05-12 $33.68 $34.70 $33.68 $33.78 $33.78 453,800
2020-05-11 $33.28 $33.92 $32.96 $33.80 $33.80 297,320
2020-05-08 $33.67 $33.94 $33.21 $33.76 $33.76 401,253
2020-05-07 $33.68 $33.72 $33.00 $33.18 $33.18 388,687
2020-05-06 $33.31 $33.96 $33.14 $33.28 $33.28 408,529
2020-05-05 $33.05 $33.92 $32.88 $32.98 $32.98 412,013
2020-05-04 $32.92 $33.27 $32.16 $32.64 $32.64 598,830
2020-05-01 $33.11 $33.14 $32.43 $32.82 $32.82 646,254
2020-04-30 $33.70 $34.31 $33.02 $33.77 $33.77 696,687
2020-04-29 $33.88 $34.00 $33.41 $33.72 $33.72 348,700
2020-04-28 $34.50 $34.64 $32.79 $33.01 $33.01 397,869
2020-04-27 $34.20 $34.38 $33.87 $34.17 $34.17 289,884
2020-04-24 $32.80 $34.09 $32.58 $33.48 $33.48 564,424
2020-04-23 $33.15 $33.49 $32.86 $32.92 $32.92 275,856
2020-04-22 $33.66 $33.83 $32.97 $33.15 $33.15 229,192
2020-04-21 $33.68 $33.81 $32.67 $33.06 $33.06 511,778
2020-04-20 $34.29 $35.04 $33.80 $33.91 $33.91 337,111
2020-04-17 $35.39 $35.66 $34.01 $34.46 $34.46 594,372
2020-04-16 $33.51 $35.29 $33.51 $35.10 $35.10 697,552
2020-04-15 $32.52 $33.48 $31.40 $33.31 $33.31 569,412
2020-04-14 $33.78 $34.27 $33.01 $33.11 $33.11 620,771
2020-04-13 $33.06 $33.45 $32.66 $33.25 $33.25 315,701
2020-04-09 $33.57 $34.14 $32.92 $33.16 $33.16 594,583
2020-04-08 $33.50 $33.50 $32.46 $33.21 $33.21 544,328
2020-04-07 $33.27 $34.12 $33.00 $33.21 $33.21 1,058,264
2020-04-06 $33.29 $33.66 $32.87 $33.12 $33.12 767,643
2020-04-03 $32.48 $33.23 $32.34 $32.82 $32.82 1,019,860
2020-04-02 $30.77 $32.60 $30.77 $32.44 $32.44 1,273,862
2020-04-01 $31.26 $32.53 $30.60 $30.80 $30.80 1,143,105
2020-03-31 $30.91 $32.09 $30.60 $31.84 $31.84 1,015,694
2020-03-30 $31.82 $31.98 $30.97 $31.06 $31.06 856,868
2020-03-27 $31.36 $32.19 $30.53 $31.56 $31.56 824,449
2020-03-26 $31.23 $32.74 $31.23 $32.33 $32.33 1,100,788
2020-03-25 $31.73 $32.84 $31.22 $31.59 $31.59 1,096,422
2020-03-24 $30.95 $32.00 $30.64 $31.86 $31.86 907,589
2020-03-23 $29.38 $30.58 $28.67 $30.28 $30.28 919,983
2020-03-20 $28.44 $29.86 $28.01 $28.88 $28.88 1,019,211
2020-03-19 $27.59 $29.10 $26.60 $28.20 $28.20 993,909
2020-03-18 $26.62 $28.17 $26.04 $27.83 $27.83 1,556,174
2020-03-17 $28.87 $29.17 $27.72 $28.32 $28.32 1,467,328
2020-03-16 $28.50 $30.05 $27.22 $28.42 $28.42 1,291,503
2020-03-13 $31.32 $31.50 $29.75 $31.50 $31.50 954,364
2020-03-12 $30.44 $30.53 $28.51 $29.51 $29.51 1,521,459
2020-03-11 $31.57 $32.13 $31.40 $31.86 $31.86 844,248
2020-03-10 $31.13 $32.81 $30.95 $32.73 $32.73 1,040,584
2020-03-09 $30.66 $31.25 $30.15 $30.51 $30.51 1,205,797
2020-03-06 $31.58 $32.62 $31.45 $32.06 $32.06 869,735
2020-03-05 $32.68 $33.44 $32.47 $32.68 $32.68 1,270,365
2020-03-04 $33.51 $33.57 $32.85 $33.37 $33.37 627,943
2020-03-03 $33.55 $33.74 $32.74 $33.02 $33.02 884,896
2020-03-02 $33.05 $33.79 $32.28 $33.55 $33.55 1,157,626
2020-02-28 $31.60 $32.87 $31.37 $32.75 $32.75 917,921
2020-02-27 $34.01 $34.01 $32.16 $32.77 $32.77 986,459
2020-02-26 $33.34 $36.71 $33.24 $34.14 $34.14 986,041
2020-02-25 $36.47 $36.47 $35.02 $35.33 $35.33 822,405
2020-02-24 $35.10 $36.21 $34.56 $35.89 $35.89 595,869
2020-02-21 $37.95 $37.95 $36.62 $37.00 $37.00 723,662
2020-02-20 $38.24 $38.85 $37.72 $37.93 $37.93 497,450
2020-02-19 $37.63 $38.54 $37.40 $38.12 $38.12 717,431
2020-02-18 $38.54 $38.60 $36.78 $37.40 $37.40 783,304
2020-02-14 $39.30 $39.30 $38.62 $38.89 $38.89 550,850
2020-02-13 $39.79 $39.81 $39.02 $39.38 $39.38 526,257
2020-02-12 $39.92 $40.87 $39.92 $40.59 $40.59 363,293
2020-02-11 $39.89 $40.75 $39.36 $39.56 $39.56 396,736
2020-02-10 $40.00 $40.00 $39.05 $39.40 $39.40 358,308
2020-02-07 $40.60 $40.60 $39.39 $40.00 $40.00 264,278
2020-02-06 $40.82 $40.98 $39.88 $40.58 $40.58 326,370
2020-02-05 $41.59 $41.60 $40.02 $40.20 $40.20 503,213
2020-02-04 $40.69 $41.45 $40.46 $40.80 $40.80 739,018
2020-02-03 $39.02 $40.28 $38.89 $39.63 $39.63 435,099
2020-01-31 $39.02 $39.02 $37.97 $38.74 $38.74 857,676
2020-01-30 $39.43 $40.21 $38.67 $39.52 $39.52 489,967
2020-01-29 $40.74 $40.79 $39.93 $40.26 $40.26 470,536
2020-01-28 $39.51 $40.44 $39.31 $40.32 $40.32 466,126
2020-01-27 $36.88 $39.53 $36.50 $39.18 $39.18 837,165
2020-01-24 $40.90 $40.93 $39.55 $39.80 $39.80 650,283
2020-01-23 $40.63 $40.97 $39.97 $40.87 $40.87 680,058
2020-01-22 $42.07 $42.18 $41.18 $41.23 $41.23 822,612
2020-01-21 $41.89 $41.89 $40.62 $41.66 $41.66 1,036,208
2020-01-17 $43.89 $44.07 $42.75 $43.06 $43.06 739,314
2020-01-16 $44.49 $44.49 $43.34 $43.76 $43.76 801,341
2020-01-15 $44.09 $44.57 $43.43 $44.35 $44.35 619,176
2020-01-14 $44.71 $44.71 $43.29 $44.22 $44.22 1,198,863
2020-01-13 $42.45 $44.99 $42.30 $44.52 $44.52 1,013,271
2020-01-10 $42.37 $42.37 $41.06 $41.76 $41.76 624,861
2020-01-09 $43.00 $43.10 $41.91 $42.12 $42.12 626,317
2020-01-08 $42.05 $43.14 $41.79 $42.82 $42.82 735,036
2020-01-07 $42.79 $42.80 $41.79 $42.13 $42.13 518,601
2020-01-06 $42.40 $42.70 $41.99 $42.50 $42.50 699,511
2020-01-03 $41.96 $44.04 $41.95 $42.77 $42.77 1,054,283
2020-01-02 $41.90 $43.43 $41.13 $43.36 $43.36 1,468,961
2019-12-31 $38.80 $40.20 $37.81 $39.93 $39.93 1,667,287
2019-12-30 $37.61 $37.76 $36.99 $37.19 $37.19 395,631
2019-12-27 $39.08 $39.08 $37.68 $37.78 $37.78 351,582
2019-12-26 $38.42 $39.13 $38.42 $38.67 $38.67 357,050
2019-12-24 $38.86 $39.00 $38.41 $38.58 $38.58 202,803
2019-12-23 $38.25 $39.10 $38.25 $38.81 $38.81 432,684
2019-12-20 $38.19 $38.45 $38.03 $38.45 $38.45 613,849
2019-12-19 $37.97 $38.18 $37.27 $38.18 $38.18 507,188
2019-12-18 $37.71 $38.56 $37.60 $38.23 $38.23 742,956
2019-12-17 $37.47 $38.05 $37.10 $37.80 $37.80 606,257
2019-12-16 $37.13 $38.05 $37.12 $37.34 $37.34 612,031
2019-12-13 $36.29 $36.92 $35.88 $36.88 $36.88 754,225
2019-12-12 $35.27 $36.70 $35.27 $36.06 $36.06 715,508
2019-12-11 $35.41 $36.08 $35.30 $35.67 $35.67 294,733
2019-12-10 $35.43 $35.51 $34.80 $35.16 $35.16 528,647
2019-12-09 $36.10 $36.42 $35.20 $35.23 $35.23 436,878
2019-12-06 $35.35 $36.11 $35.35 $36.01 $36.01 435,084
2019-12-05 $34.68 $35.78 $34.68 $35.39 $35.39 545,064
2019-12-04 $35.50 $35.50 $34.98 $35.07 $35.07 498,366
2019-12-03 $33.98 $35.22 $33.75 $35.10 $35.10 1,154,078
2019-12-02 $34.76 $35.50 $34.72 $34.91 $34.91 704,771
2019-11-29 $34.64 $35.12 $34.42 $34.89 $34.89 536,168
2019-11-27 $35.50 $36.03 $34.90 $35.11 $35.11 1,286,345
2019-11-26 $34.81 $35.46 $34.42 $35.37 $35.37 1,227,630
2019-11-25 $34.17 $35.06 $33.86 $34.94 $34.94 1,022,203
2019-11-22 $33.09 $34.00 $32.74 $33.64 $33.64 1,020,524
2019-11-21 $31.72 $33.41 $31.60 $33.18 $33.18 1,289,093
2019-11-20 $32.15 $32.30 $31.03 $31.90 $31.90 2,349,941
2019-11-19 $33.82 $33.95 $32.16 $32.58 $32.58 1,749,678
2019-11-18 $33.29 $33.89 $32.60 $33.63 $33.63 1,593,075
2019-11-15 $34.06 $34.37 $33.13 $33.21 $33.21 2,414,843
2019-11-14 $37.27 $37.29 $33.00 $33.68 $33.68 5,571,771
2019-11-13 $41.80 $42.09 $41.03 $41.45 $41.45 637,724
2019-11-12 $42.05 $42.62 $41.79 $41.96 $41.96 469,886
2019-11-11 $42.00 $42.63 $41.30 $42.47 $42.47 423,176
2019-11-08 $43.05 $43.70 $42.42 $42.71 $42.71 587,493
2019-11-07 $42.83 $43.78 $42.83 $43.28 $43.28 698,313
2019-11-06 $42.60 $42.65 $41.26 $41.79 $41.79 493,710
2019-11-05 $43.58 $43.58 $42.10 $42.52 $42.52 743,332
2019-11-04 $41.88 $43.70 $41.88 $43.40 $43.40 581,662
2019-11-01 $40.19 $41.33 $39.97 $41.20 $41.20 416,991
2019-10-31 $39.94 $40.17 $39.23 $39.60 $39.60 405,938
2019-10-30 $40.60 $40.79 $39.43 $40.05 $40.05 560,147
2019-10-29 $41.31 $41.40 $40.42 $40.72 $40.72 565,323
2019-10-28 $40.99 $42.01 $40.89 $41.73 $41.73 569,437
2019-10-25 $40.05 $41.47 $39.96 $40.55 $40.55 340,037
2019-10-24 $39.89 $40.20 $39.37 $40.14 $40.14 367,067
2019-10-23 $39.52 $40.04 $39.23 $39.84 $39.84 253,056
2019-10-22 $40.17 $40.42 $39.47 $39.95 $39.95 255,617
2019-10-21 $40.10 $40.75 $39.88 $40.17 $40.17 392,513
2019-10-18 $41.20 $41.50 $39.58 $39.70 $39.70 531,640
2019-10-17 $41.87 $41.94 $40.96 $41.32 $41.32 448,979
2019-10-16 $40.65 $41.98 $40.62 $41.59 $41.59 558,703
2019-10-15 $40.58 $41.25 $40.54 $40.80 $40.80 514,870
2019-10-14 $40.83 $41.86 $40.48 $40.72 $40.72 400,099
2019-10-11 $41.18 $41.68 $40.81 $40.88 $40.88 853,197
2019-10-10 $40.27 $40.61 $39.78 $40.11 $40.11 616,438
2019-10-09 $40.29 $40.74 $39.86 $40.01 $40.01 392,271
2019-10-08 $40.14 $40.74 $39.80 $40.17 $40.17 749,694
2019-10-07 $40.11 $41.18 $40.04 $40.50 $40.50 634,506
2019-10-04 $40.50 $40.87 $39.82 $40.60 $40.60 774,501
2019-10-03 $38.61 $40.18 $38.30 $39.60 $39.60 1,198,324
2019-10-02 $38.71 $38.83 $37.46 $38.49 $38.49 769,941
2019-10-01 $38.73 $39.50 $38.19 $38.85 $38.85 723,939
2019-09-30 $39.23 $39.71 $39.00 $39.19 $39.19 927,786
2019-09-27 $40.07 $40.48 $37.95 $38.49 $38.49 1,396,803
2019-09-26 $41.36 $42.07 $39.91 $40.00 $40.00 967,776
2019-09-25 $40.75 $41.58 $40.63 $41.45 $41.45 438,253
2019-09-24 $42.11 $42.37 $40.58 $40.99 $40.99 674,364
2019-09-23 $42.18 $42.65 $41.92 $42.15 $42.15 860,801
2019-09-20 $44.02 $44.02 $42.56 $42.56 $42.56 1,097,142
2019-09-19 $44.00 $45.00 $43.43 $43.58 $43.58 732,280
2019-09-18 $44.58 $44.80 $43.51 $43.88 $43.88 526,367
2019-09-17 $44.60 $44.73 $44.11 $44.63 $44.63 411,988
2019-09-16 $45.12 $45.65 $44.80 $45.05 $45.05 420,698
2019-09-13 $45.38 $46.21 $45.06 $45.67 $45.67 340,145
2019-09-12 $46.83 $46.83 $45.02 $45.16 $45.16 685,603
2019-09-11 $45.95 $46.85 $45.42 $46.71 $46.71 638,466
2019-09-10 $45.27 $45.93 $45.05 $45.70 $45.70 1,041,759
2019-09-09 $42.72 $45.84 $42.72 $45.47 $45.47 1,362,839
2019-09-06 $42.55 $43.05 $42.26 $42.66 $42.66 583,160
2019-09-05 $42.46 $42.81 $42.08 $42.39 $42.39 929,787
2019-09-04 $42.02 $42.10 $41.41 $41.73 $41.73 871,251
2019-09-03 $40.90 $41.92 $40.65 $41.44 $41.44 1,335,087
2019-08-30 $41.20 $41.35 $40.79 $41.17 $41.17 924,310
2019-08-29 $41.04 $41.59 $40.76 $40.93 $40.93 620,432
2019-08-28 $40.26 $41.11 $39.74 $40.50 $40.50 1,039,785
2019-08-27 $40.65 $41.34 $40.27 $40.50 $40.50 1,085,034
2019-08-26 $41.30 $41.48 $40.20 $40.48 $40.48 650,101
2019-08-23 $41.00 $41.82 $40.06 $40.19 $40.19 1,559,585
2019-08-22 $41.46 $42.00 $40.82 $41.54 $41.54 749,915
2019-08-21 $43.25 $43.50 $41.79 $42.07 $42.07 1,934,642
2019-08-20 $43.45 $43.79 $42.07 $42.34 $42.34 1,698,164
2019-08-19 $40.00 $43.80 $39.32 $43.45 $43.45 3,686,474
2019-08-16 $36.42 $37.86 $36.25 $37.65 $37.65 1,567,343
2019-08-15 $35.92 $36.28 $35.31 $35.66 $35.66 1,290,437
2019-08-14 $34.99 $35.49 $34.58 $35.15 $35.15 738,363
2019-08-13 $34.66 $36.54 $32.99 $35.79 $35.79 1,076,966
2019-08-12 $34.01 $35.50 $33.95 $35.43 $35.43 817,863
2019-08-09 $35.34 $35.40 $34.52 $34.52 $34.52 1,149,580
2019-08-08 $35.59 $36.00 $35.28 $35.71 $35.71 508,580
2019-08-07 $34.66 $35.60 $34.40 $35.21 $35.21 1,013,158
2019-08-06 $35.09 $36.04 $35.00 $35.23 $35.23 1,201,426
2019-08-05 $35.76 $35.76 $33.95 $34.41 $34.41 1,208,231
2019-08-02 $37.07 $37.77 $36.57 $37.30 $37.30 629,357
2019-08-01 $39.15 $39.51 $37.11 $37.36 $37.36 1,064,391
2019-07-31 $40.05 $40.05 $38.63 $39.12 $39.12 865,797
2019-07-30 $39.90 $40.35 $39.47 $40.08 $40.08 492,151
2019-07-29 $40.29 $40.73 $40.06 $40.36 $40.36 619,979
2019-07-26 $40.65 $40.75 $40.03 $40.33 $40.33 460,592
2019-07-25 $41.33 $41.33 $40.04 $40.37 $40.37 454,776
2019-07-24 $40.75 $41.04 $40.42 $41.02 $41.02 274,060
2019-07-23 $40.19 $41.30 $40.19 $40.61 $40.61 1,013,273
2019-07-22 $40.44 $40.69 $39.56 $39.88 $39.88 902,936
2019-07-19 $40.53 $41.02 $40.43 $40.44 $40.44 662,329
2019-07-18 $41.01 $41.01 $39.88 $40.07 $40.07 613,783
2019-07-17 $42.08 $42.14 $40.92 $40.95 $40.95 260,624
2019-07-16 $42.03 $42.75 $41.77 $42.08 $42.08 519,835
2019-07-15 $41.61 $42.60 $41.33 $42.29 $42.29 872,170
2019-07-12 $40.83 $41.57 $40.44 $41.13 $41.13 485,854
2019-07-11 $41.14 $41.31 $40.40 $40.85 $40.85 715,597
2019-07-10 $42.22 $42.23 $40.75 $40.81 $40.81 886,396
2019-07-09 $41.93 $42.26 $41.32 $41.88 $41.88 1,250,529
2019-07-08 $43.09 $43.24 $41.67 $41.81 $41.81 1,162,803
2019-07-05 $43.06 $44.15 $42.66 $43.91 $43.91 1,255,350
2019-07-03 $43.88 $43.96 $42.31 $43.38 $43.38 558,725
2019-07-02 $43.76 $44.29 $43.28 $43.87 $43.87 646,628
2019-07-01 $45.43 $45.54 $43.84 $44.00 $44.00 1,279,686
2019-06-28 $43.19 $43.93 $42.98 $43.13 $43.13 556,290
2019-06-27 $42.52 $43.65 $42.33 $43.43 $43.43 899,146
2019-06-26 $41.79 $42.83 $41.32 $41.93 $41.93 1,333,759
2019-06-25 $42.16 $42.42 $40.59 $40.93 $40.93 630,751
2019-06-24 $42.51 $43.09 $42.02 $42.23 $42.23 597,706
2019-06-21 $42.60 $43.25 $41.94 $42.60 $42.60 1,258,784
2019-06-20 $42.51 $43.62 $42.30 $43.04 $43.04 915,418
2019-06-19 $42.44 $42.78 $41.27 $41.63 $41.63 546,193
2019-06-18 $41.59 $42.95 $41.19 $42.46 $42.46 778,199
2019-06-17 $40.73 $40.97 $40.35 $40.69 $40.69 309,218
2019-06-14 $41.01 $41.24 $40.20 $40.33 $40.33 612,911
2019-06-13 $41.79 $42.07 $41.00 $41.42 $41.42 739,853
2019-06-12 $41.66 $42.30 $40.81 $41.30 $41.30 661,030
2019-06-11 $42.10 $43.28 $42.10 $42.31 $42.31 836,808
2019-06-10 $40.92 $41.99 $40.87 $41.26 $41.26 874,475
2019-06-07 $39.61 $40.68 $39.61 $40.19 $40.19 737,609
2019-06-06 $39.55 $39.76 $38.84 $39.57 $39.57 713,287
2019-06-05 $40.93 $41.01 $39.09 $39.79 $39.79 886,786
2019-06-04 $39.73 $41.03 $39.27 $40.82 $40.82 650,115
2019-06-03 $40.25 $41.04 $39.33 $39.64 $39.64 815,088
2019-05-31 $40.75 $41.41 $40.07 $40.26 $40.26 1,289,867
2019-05-30 $40.66 $41.06 $40.39 $40.88 $40.88 854,604
2019-05-29 $40.27 $41.20 $39.95 $40.30 $40.30 1,385,521
2019-05-28 $40.10 $40.84 $39.06 $40.13 $40.13 1,557,099
2019-05-24 $43.43 $44.03 $40.00 $40.04 $40.04 1,811,506
2019-05-23 $42.00 $42.98 $40.34 $42.54 $42.54 2,823,262
2019-05-22 $48.68 $48.71 $47.08 $47.33 $47.33 950,950
2019-05-21 $47.71 $48.86 $47.26 $48.78 $48.78 1,218,947
2019-05-20 $47.81 $48.28 $47.00 $47.10 $47.10 1,009,082
2019-05-17 $52.00 $52.01 $48.80 $49.10 $49.10 1,734,647
2019-05-16 $54.00 $54.55 $53.21 $53.48 $53.48 812,735
2019-05-15 $53.73 $54.30 $53.09 $53.93 $53.93 657,232
2019-05-14 $56.02 $56.35 $53.93 $53.99 $53.99 1,041,402
2019-05-13 $53.89 $54.66 $53.11 $54.44 $54.44 836,494
2019-05-10 $56.78 $57.65 $55.01 $55.73 $55.73 964,885
2019-05-09 $56.50 $57.34 $55.25 $57.00 $57.00 1,248,981
2019-05-08 $58.53 $58.81 $56.83 $57.59 $57.59 2,106,527
2019-05-07 $60.11 $60.19 $57.15 $57.98 $57.98 989,774
2019-05-06 $60.08 $60.56 $58.70 $59.92 $59.92 1,831,229
2019-05-03 $62.59 $63.34 $62.14 $62.90 $62.90 804,879
2019-05-02 $63.05 $63.17 $62.00 $62.07 $62.07 1,138,886
2019-05-01 $63.22 $63.95 $62.91 $63.35 $63.35 303,473
2019-04-30 $62.89 $63.91 $62.76 $62.94 $62.94 846,143
2019-04-29 $62.10 $63.55 $62.10 $63.28 $63.28 434,053
2019-04-26 $63.57 $63.57 $62.31 $62.66 $62.66 803,853
2019-04-25 $63.87 $64.56 $62.94 $63.01 $63.01 600,305
2019-04-24 $64.70 $64.85 $63.60 $64.42 $64.42 612,641
2019-04-23 $65.14 $65.68 $64.47 $64.82 $64.82 358,820
2019-04-22 $64.57 $65.26 $64.17 $64.82 $64.82 301,374
2019-04-18 $64.30 $65.18 $63.70 $65.11 $65.11 522,438
2019-04-17 $61.20 $65.45 $61.06 $64.74 $64.74 1,032,339
2019-04-16 $64.31 $64.89 $63.36 $63.73 $63.73 747,871
2019-04-15 $63.82 $64.36 $62.88 $63.78 $63.78 658,041
2019-04-12 $64.69 $65.25 $63.88 $64.43 $64.43 425,636
2019-04-11 $64.08 $64.72 $63.43 $63.92 $63.92 545,672
2019-04-10 $64.65 $64.97 $63.19 $64.46 $64.46 584,028
2019-04-09 $66.30 $66.45 $64.36 $64.59 $64.59 899,578
2019-04-08 $65.43 $66.49 $65.43 $66.48 $66.48 465,544
2019-04-05 $64.84 $66.66 $64.70 $66.32 $66.32 866,777
2019-04-04 $62.87 $64.87 $62.52 $64.84 $64.84 989,470
2019-04-03 $63.26 $64.36 $62.77 $63.16 $63.16 1,098,703
2019-04-02 $61.53 $62.37 $61.12 $61.70 $61.70 1,089,049
2019-04-01 $60.00 $62.50 $59.77 $61.68 $61.68 1,182,647
2019-03-29 $57.93 $59.47 $57.60 $59.24 $59.24 765,045
2019-03-28 $57.58 $58.05 $56.55 $56.82 $56.82 747,020
2019-03-27 $58.59 $58.99 $57.91 $57.91 $57.91 1,711,688
2019-03-26 $58.79 $59.46 $57.90 $58.55 $58.55 1,102,405
2019-03-25 $57.70 $58.87 $57.08 $58.58 $58.58 396,598
2019-03-22 $58.22 $58.63 $57.58 $57.76 $57.76 938,349
2019-03-21 $57.94 $59.15 $57.90 $59.14 $59.14 362,471
2019-03-20 $58.16 $58.94 $57.20 $58.44 $58.44 424,453
2019-03-19 $58.60 $58.96 $58.15 $58.54 $58.54 530,386
2019-03-18 $58.20 $58.98 $57.73 $58.21 $58.21 522,386
2019-03-15 $58.05 $59.17 $57.95 $58.09 $58.09 660,342
2019-03-14 $57.94 $58.05 $56.97 $57.70 $57.70 607,719
2019-03-13 $58.28 $58.68 $57.67 $58.14 $58.14 678,778
2019-03-12 $59.20 $59.20 $57.67 $58.20 $58.20 553,288
2019-03-11 $58.17 $58.73 $57.60 $58.57 $58.57 864,075
2019-03-08 $56.16 $57.96 $55.27 $56.96 $56.96 1,617,574
2019-03-07 $62.49 $62.50 $58.46 $58.77 $58.77 1,181,008
2019-03-06 $64.61 $65.14 $61.91 $62.64 $62.64 1,366,311
2019-03-05 $63.50 $65.66 $62.33 $64.51 $64.51 1,492,874
2019-03-04 $68.12 $69.49 $65.78 $67.24 $67.24 802,856
2019-03-01 $68.16 $68.88 $66.73 $67.35 $67.35 694,531
2019-02-28 $67.67 $68.86 $66.83 $67.37 $67.37 550,768
2019-02-27 $68.15 $69.08 $67.41 $67.75 $67.75 356,306
2019-02-26 $66.80 $68.90 $66.80 $68.83 $68.83 830,796
2019-02-25 $68.52 $70.83 $67.80 $68.99 $68.99 1,331,920
2019-02-22 $63.50 $65.80 $63.14 $65.61 $65.61 828,599
2019-02-21 $63.04 $63.50 $61.84 $62.97 $62.97 575,031
2019-02-20 $61.61 $64.46 $61.45 $62.95 $62.95 647,433
2019-02-19 $60.30 $61.84 $59.52 $61.34 $61.34 657,187
2019-02-15 $61.07 $61.49 $59.89 $60.40 $60.40 512,318
2019-02-14 $62.07 $62.20 $60.10 $61.04 $61.04 991,721
2019-02-13 $62.00 $63.96 $62.00 $62.23 $62.23 1,028,335
2019-02-12 $60.17 $62.03 $60.06 $61.64 $61.64 786,976
2019-02-11 $59.83 $60.45 $58.70 $59.82 $59.82 688,919
2019-02-08 $57.62 $58.94 $57.04 $58.78 $58.78 553,470
2019-02-07 $59.50 $59.66 $56.93 $57.37 $57.37 690,609
2019-02-06 $60.14 $61.04 $59.65 $59.90 $59.90 540,920
2019-02-05 $60.38 $60.58 $59.63 $60.03 $60.03 448,732
2019-02-04 $60.49 $60.95 $59.73 $59.96 $59.96 312,036
2019-02-01 $60.69 $61.39 $59.50 $60.74 $60.74 434,200
2019-01-31 $58.55 $61.64 $58.44 $61.42 $61.42 971,617
2019-01-30 $59.46 $59.46 $56.84 $58.06 $58.06 647,255
2019-01-29 $59.23 $59.66 $58.07 $58.59 $58.59 694,101
2019-01-28 $58.00 $58.97 $57.03 $58.94 $58.94 680,986
2019-01-25 $55.75 $59.70 $55.63 $58.93 $58.93 1,052,474
2019-01-24 $54.50 $55.45 $54.03 $54.61 $54.61 1,283,232
2019-01-23 $56.72 $57.03 $54.20 $54.51 $54.51 862,033
2019-01-22 $60.55 $61.20 $55.15 $55.90 $55.90 1,130,154
2019-01-18 $59.84 $62.34 $59.84 $61.72 $61.72 580,828
2019-01-17 $58.40 $59.88 $57.89 $59.30 $59.30 595,946
2019-01-16 $57.30 $59.43 $57.30 $59.06 $59.06 584,215
2019-01-15 $56.83 $58.51 $56.77 $57.00 $57.00 627,514
2019-01-14 $57.89 $57.89 $56.26 $56.41 $56.41 763,955
2019-01-11 $59.67 $59.72 $58.07 $58.70 $58.70 569,979
2019-01-10 $59.89 $60.02 $58.42 $59.96 $59.96 567,013
2019-01-09 $59.68 $60.29 $57.93 $60.14 $60.14 804,572
2019-01-08 $59.15 $60.17 $56.66 $57.85 $57.85 1,180,822
2019-01-07 $58.10 $59.92 $58.02 $59.64 $59.64 559,429
2019-01-04 $54.81 $58.41 $54.42 $57.68 $57.68 568,153
2019-01-03 $53.93 $54.19 $52.70 $53.30 $53.30 497,564
2019-01-02 $52.76 $55.14 $51.76 $54.75 $54.75 474,764
2018-12-31 $55.43 $55.97 $53.24 $53.64 $53.64 496,841
2018-12-28 $54.45 $55.87 $53.99 $54.58 $54.58 580,892
2018-12-27 $53.87 $54.59 $52.64 $54.17 $54.17 1,189,392
2018-12-26 $54.04 $55.14 $52.45 $55.08 $55.08 631,587
2018-12-24 $52.89 $54.60 $52.17 $53.66 $53.66 391,758
2018-12-21 $54.21 $55.72 $53.00 $53.27 $53.27 868,971
2018-12-20 $55.34 $56.27 $53.56 $54.31 $54.31 878,459
2018-12-19 $58.77 $59.76 $55.19 $55.44 $55.44 784,444
2018-12-18 $60.10 $60.82 $58.77 $58.81 $58.81 535,048
2018-12-17 $62.14 $62.14 $59.34 $59.62 $59.62 827,499
2018-12-14 $61.07 $63.78 $60.47 $62.13 $62.13 975,800
2018-12-13 $65.05 $65.50 $61.94 $61.99 $61.99 543,086
2018-12-12 $64.17 $65.47 $63.28 $64.44 $64.44 603,992
2018-12-11 $63.89 $65.43 $62.72 $62.77 $62.77 618,855
2018-12-10 $62.90 $64.32 $62.15 $62.82 $62.82 521,245
2018-12-07 $64.10 $65.42 $63.04 $63.22 $63.22 463,855
2018-12-06 $63.21 $64.94 $62.63 $64.32 $64.32 745,792
2018-12-04 $67.31 $68.20 $65.25 $65.49 $65.49 854,136
2018-12-03 $67.72 $68.61 $66.95 $67.00 $67.00 630,787
2018-11-30 $62.38 $65.33 $61.80 $64.77 $64.77 652,647
2018-11-29 $62.28 $63.32 $61.53 $62.60 $62.60 813,013
2018-11-28 $64.85 $66.80 $60.30 $63.01 $63.01 1,872,171
2018-11-27 $62.05 $62.45 $61.00 $61.90 $61.90 749,115
2018-11-26 $61.55 $63.25 $61.25 $62.45 $62.45 908,587
2018-11-23 $61.30 $62.08 $60.55 $60.74 $60.74 280,756
2018-11-21 $61.42 $63.12 $61.36 $62.37 $62.37 1,008,795
2018-11-20 $59.02 $60.84 $57.84 $59.94 $59.94 728,222
2018-11-19 $63.55 $63.94 $60.50 $60.84 $60.84 888,719
2018-11-16 $64.21 $65.23 $62.79 $64.96 $64.96 455,465
2018-11-15 $62.91 $65.90 $62.30 $64.95 $64.95 762,922
2018-11-14 $62.40 $64.33 $61.30 $62.22 $62.22 798,832
2018-11-13 $61.75 $62.90 $60.84 $61.67 $61.67 573,786
2018-11-12 $61.68 $62.01 $60.11 $61.10 $61.10 524,509
2018-11-09 $63.25 $63.25 $60.69 $61.82 $61.82 618,168
2018-11-08 $64.62 $64.87 $63.01 $64.23 $64.23 699,078
2018-11-07 $65.75 $66.58 $64.49 $65.41 $65.41 396,654
2018-11-06 $64.84 $67.87 $64.31 $65.75 $65.75 1,109,688
2018-11-05 $64.92 $65.76 $64.01 $65.12 $65.12 1,091,767
2018-11-02 $67.76 $68.96 $65.87 $66.23 $66.23 956,111
2018-11-01 $63.33 $68.06 $62.42 $67.36 $67.36 1,081,853
2018-10-31 $59.66 $63.44 $58.78 $63.31 $63.31 829,529
2018-10-30 $58.65 $59.47 $56.67 $58.80 $58.80 873,297
2018-10-29 $61.91 $61.91 $58.19 $59.05 $59.05 713,733
2018-10-26 $57.96 $61.95 $57.69 $61.37 $61.37 626,045
2018-10-25 $58.84 $60.20 $57.64 $59.65 $59.65 612,036
2018-10-24 $61.05 $61.51 $58.19 $58.21 $58.21 900,219
2018-10-23 $60.09 $62.22 $58.99 $61.30 $61.30 661,146
2018-10-22 $61.71 $63.64 $61.07 $62.27 $62.27 794,707
2018-10-19 $62.32 $62.91 $59.54 $59.85 $59.85 462,150
2018-10-18 $62.44 $62.44 $60.56 $60.71 $60.71 811,722
2018-10-17 $63.91 $64.41 $62.12 $63.00 $63.00 721,336
2018-10-16 $62.50 $63.90 $62.30 $63.84 $63.84 529,179
2018-10-15 $61.03 $63.28 $61.03 $62.42 $62.42 617,994
2018-10-12 $60.66 $62.69 $60.52 $62.50 $62.50 909,864
2018-10-11 $58.40 $59.80 $57.85 $59.01 $59.01 1,689,581
2018-10-10 $62.10 $62.13 $59.11 $59.18 $59.18 1,613,557
2018-10-09 $63.94 $64.36 $62.27 $62.64 $62.64 1,440,024
2018-10-08 $62.50 $65.05 $61.81 $64.15 $64.15 1,159,812
2018-10-05 $65.12 $65.12 $62.61 $64.25 $64.25 1,339,075
2018-10-04 $67.22 $67.22 $64.10 $65.04 $65.04 952,329
2018-10-03 $67.69 $68.04 $67.28 $67.56 $67.56 462,217
2018-10-02 $69.13 $69.52 $66.62 $67.18 $67.18 817,751
2018-10-01 $69.56 $71.03 $69.56 $70.13 $70.13 469,559
2018-09-28 $69.24 $70.49 $68.75 $69.48 $69.48 716,293
2018-09-27 $70.51 $70.52 $68.74 $69.72 $69.72 394,349
2018-09-26 $68.91 $71.15 $68.91 $70.06 $70.06 627,152
2018-09-25 $68.34 $69.30 $68.21 $68.89 $68.89 350,758
2018-09-24 $69.22 $69.40 $68.00 $68.54 $68.54 557,087
2018-09-21 $72.00 $72.38 $70.18 $70.36 $70.36 650,350
2018-09-20 $68.94 $70.96 $68.80 $70.60 $70.60 945,660
2018-09-19 $66.14 $69.03 $66.09 $68.24 $68.24 814,819
2018-09-18 $64.92 $66.22 $64.22 $65.72 $65.72 593,226
2018-09-17 $65.36 $66.58 $64.64 $64.81 $64.81 519,855
2018-09-14 $67.31 $67.48 $65.54 $66.11 $66.11 490,654
2018-09-13 $66.21 $67.79 $66.21 $66.81 $66.81 808,039
2018-09-12 $64.50 $65.93 $63.20 $65.36 $65.36 656,470
2018-09-11 $64.05 $65.88 $63.22 $64.52 $64.52 801,432
2018-09-10 $65.87 $65.96 $64.31 $65.14 $65.14 758,642
2018-09-07 $66.00 $68.17 $65.58 $65.77 $65.77 824,179
2018-09-06 $67.00 $67.80 $66.11 $66.72 $66.72 584,819
2018-09-05 $69.56 $69.69 $66.12 $66.78 $66.78 1,126,072
2018-09-04 $70.25 $70.57 $69.12 $70.37 $70.37 754,206
2018-08-31 $69.66 $71.50 $69.50 $70.96 $70.96 570,786
2018-08-30 $71.33 $71.61 $69.16 $69.65 $69.65 646,894
2018-08-29 $72.41 $72.87 $71.07 $72.00 $72.00 579,336
2018-08-28 $72.34 $72.94 $71.01 $72.07 $72.07 712,124
2018-08-27 $70.71 $72.36 $70.71 $71.59 $71.59 465,715
2018-08-24 $70.26 $70.49 $69.57 $69.85 $69.85 302,022
2018-08-23 $71.26 $71.93 $69.34 $69.51 $69.51 909,870
2018-08-22 $70.49 $71.40 $70.09 $70.89 $70.89 588,008
2018-08-21 $70.92 $71.67 $69.92 $70.29 $70.29 775,683
2018-08-20 $69.50 $70.79 $69.50 $70.39 $70.39 566,214
2018-08-17 $68.21 $69.23 $67.76 $69.01 $69.01 756,665
2018-08-16 $69.47 $69.84 $68.38 $68.43 $68.43 989,206
2018-08-15 $68.00 $69.15 $67.48 $68.71 $68.71 1,542,281
2018-08-14 $71.07 $71.84 $69.60 $70.19 $70.19 945,538
2018-08-13 $74.92 $75.28 $71.03 $71.30 $71.30 1,365,014
2018-08-10 $74.50 $75.18 $73.53 $74.73 $74.73 1,671,045
2018-08-09 $75.49 $76.21 $74.79 $75.06 $75.06 1,381,601
2018-08-08 $85.00 $85.05 $74.36 $74.88 $74.88 3,158,110
2018-08-07 $80.81 $81.20 $79.24 $80.53 $80.53 1,024,653
2018-08-06 $79.11 $80.46 $79.08 $79.99 $79.99 585,576
2018-08-03 $80.05 $80.37 $79.31 $79.62 $79.62 382,830
2018-08-02 $79.32 $80.07 $78.71 $79.90 $79.90 473,989
2018-08-01 $79.51 $81.90 $79.51 $80.26 $80.26 635,374
2018-07-31 $80.56 $80.71 $79.62 $80.48 $80.48 1,054,116
2018-07-30 $83.22 $83.22 $80.00 $80.69 $80.69 1,320,843
2018-07-27 $84.12 $84.49 $82.93 $83.51 $83.51 1,004,649
2018-07-26 $83.63 $84.99 $83.40 $84.23 $84.23 524,317
2018-07-25 $83.50 $84.67 $83.15 $84.66 $84.66 788,156
2018-07-24 $84.11 $85.40 $82.77 $83.11 $83.11 701,109
2018-07-23 $83.26 $83.59 $82.46 $83.11 $83.11 510,838
2018-07-20 $83.60 $84.48 $82.98 $83.26 $83.26 392,498
2018-07-19 $83.57 $84.21 $82.59 $82.94 $82.94 488,081
2018-07-18 $84.89 $85.44 $83.47 $83.99 $83.99 387,598
2018-07-17 $83.36 $85.34 $83.22 $84.87 $84.87 477,525
2018-07-16 $83.92 $84.30 $83.23 $83.95 $83.95 632,346
2018-07-13 $84.28 $84.94 $83.58 $84.07 $84.07 285,522
2018-07-12 $84.50 $84.84 $83.75 $84.50 $84.50 497,447
2018-07-11 $83.60 $84.90 $83.18 $83.57 $83.57 468,168
2018-07-10 $85.22 $85.22 $84.20 $84.68 $84.68 656,915
2018-07-09 $85.03 $85.86 $83.72 $84.92 $84.92 401,970
2018-07-06 $83.00 $84.47 $82.17 $84.30 $84.30 626,244
2018-07-05 $83.79 $84.29 $81.92 $83.06 $83.06 918,318
2018-07-03 $85.21 $85.29 $83.46 $83.79 $83.79 470,414
2018-07-02 $83.15 $84.18 $82.16 $83.99 $83.99 799,402
2018-06-29 $83.81 $85.27 $83.50 $84.69 $84.69 1,035,547
2018-06-28 $80.50 $83.78 $79.69 $83.13 $83.13 1,271,089
2018-06-27 $85.45 $85.97 $81.45 $81.58 $81.58 1,168,748
2018-06-26 $85.63 $86.02 $84.53 $85.33 $85.33 942,945
2018-06-25 $87.23 $87.49 $85.03 $85.31 $85.31 1,093,399
2018-06-22 $89.28 $89.29 $87.30 $88.81 $88.81 998,431
2018-06-21 $89.78 $89.78 $87.84 $88.00 $88.00 1,122,986
2018-06-20 $89.99 $90.58 $89.11 $90.02 $90.02 799,495
2018-06-19 $90.04 $90.47 $88.31 $89.14 $89.14 1,323,639
2018-06-18 $93.67 $93.67 $91.81 $92.15 $92.15 813,201
2018-06-15 $95.79 $95.79 $94.36 $94.58 $94.58 658,773
2018-06-14 $94.57 $96.71 $93.27 $96.26 $96.26 568,315
2018-06-13 $94.79 $95.46 $94.19 $94.64 $94.64 628,297
2018-06-12 $93.71 $95.43 $93.71 $94.15 $94.15 710,922
2018-06-11 $95.26 $95.79 $92.53 $93.10 $93.10 781,926
2018-06-08 $92.72 $95.44 $92.36 $94.98 $94.98 927,781
2018-06-07 $92.87 $93.63 $91.75 $93.21 $93.21 604,540
2018-06-06 $94.76 $94.77 $91.90 $92.39 $92.39 924,062
2018-06-05 $93.78 $94.62 $93.34 $94.43 $94.43 1,115,934
2018-06-04 $92.51 $93.66 $92.51 $93.33 $93.33 843,974
2018-06-01 $91.13 $92.69 $90.82 $92.24 $92.24 713,771
2018-05-31 $90.33 $91.39 $90.15 $90.82 $90.82 1,300,454
2018-05-30 $90.30 $90.73 $89.62 $89.97 $89.97 883,918
2018-05-29 $90.39 $91.87 $88.59 $89.99 $89.99 1,271,299
2018-05-25 $91.15 $91.69 $90.71 $90.95 $90.95 550,940
2018-05-24 $91.16 $92.15 $90.12 $90.62 $90.62 819,051
2018-05-23 $89.54 $92.65 $89.34 $90.22 $90.22 847,243
2018-05-22 $90.13 $91.18 $89.81 $90.39 $90.39 593,833
2018-05-21 $91.02 $92.28 $89.30 $90.21 $90.21 899,336
2018-05-18 $90.04 $91.48 $89.82 $89.90 $89.90 669,538
2018-05-17 $89.79 $91.42 $88.71 $90.42 $90.42 1,349,923
2018-05-16 $91.50 $91.75 $89.81 $90.26 $90.26 1,521,679
2018-05-15 $91.60 $91.75 $89.73 $91.45 $91.45 947,373
2018-05-14 $91.95 $94.48 $91.87 $92.91 $92.91 1,212,601
2018-05-11 $92.61 $92.99 $89.30 $91.70 $91.70 2,228,039
2018-05-10 $91.90 $94.52 $91.00 $92.72 $92.72 2,493,673
2018-05-09 $94.50 $94.50 $86.60 $89.84 $89.84 4,470,285
2018-05-08 $99.35 $100.38 $98.38 $99.98 $99.98 1,227,099
2018-05-07 $95.00 $99.70 $95.00 $98.61 $98.61 1,502,517
2018-05-04 $92.78 $94.83 $91.96 $94.13 $94.13 819,260
2018-05-03 $94.53 $94.90 $92.69 $93.88 $93.88 773,334
2018-05-02 $95.24 $96.70 $94.69 $94.96 $94.96 622,640
2018-05-01 $95.00 $95.91 $93.87 $95.01 $95.01 542,558
2018-04-30 $94.73 $96.25 $94.11 $95.54 $95.54 767,883
2018-04-27 $95.26 $95.33 $93.25 $94.29 $94.29 393,905
2018-04-26 $93.03 $93.70 $92.14 $93.21 $93.21 374,829
2018-04-25 $93.02 $93.17 $89.79 $91.62 $91.62 864,102
2018-04-24 $96.17 $97.01 $91.67 $92.83 $92.83 808,014
2018-04-23 $96.91 $96.91 $95.12 $95.34 $95.34 696,076
2018-04-20 $95.25 $96.32 $94.16 $96.00 $96.00 826,250
2018-04-19 $94.79 $95.70 $94.05 $95.30 $95.30 421,581
2018-04-18 $96.74 $97.84 $94.35 $94.79 $94.79 877,599
2018-04-17 $95.26 $96.73 $94.26 $96.26 $96.26 1,019,106
2018-04-16 $93.37 $95.50 $93.21 $94.81 $94.81 737,176
2018-04-13 $99.47 $99.66 $92.18 $93.37 $93.37 2,681,642
2018-04-12 $101.01 $101.29 $98.29 $98.82 $98.82 660,468
2018-04-11 $100.74 $101.87 $100.11 $100.52 $100.52 603,193
2018-04-10 $101.00 $101.74 $99.50 $101.24 $101.24 949,855
2018-04-09 $98.00 $100.30 $97.40 $97.52 $97.52 826,197
2018-04-06 $97.64 $99.71 $96.27 $96.68 $96.68 739,131
2018-04-05 $101.10 $102.67 $98.23 $99.31 $99.31 1,041,946
2018-04-04 $96.57 $99.41 $96.02 $99.31 $99.31 1,102,872
2018-04-03 $99.97 $101.86 $98.23 $99.10 $99.10 994,784
2018-04-02 $102.51 $102.89 $98.62 $99.48 $99.48 842,508
2018-03-29 $101.52 $104.97 $100.01 $104.27 $104.27 1,226,782
2018-03-28 $103.66 $103.86 $98.92 $99.73 $99.73 2,137,508
2018-03-27 $111.08 $111.25 $103.63 $104.31 $104.31 941,024
2018-03-26 $109.78 $110.43 $106.15 $110.27 $110.27 981,556
2018-03-23 $109.03 $110.90 $106.78 $106.86 $106.86 1,201,756
2018-03-22 $115.64 $116.72 $108.71 $109.55 $109.55 1,486,246
2018-03-21 $118.64 $119.50 $116.76 $117.52 $117.52 637,652
2018-03-20 $117.10 $119.68 $116.56 $119.22 $119.22 804,186
2018-03-19 $115.40 $116.83 $114.30 $116.07 $116.07 547,487
2018-03-16 $118.52 $118.52 $116.20 $116.80 $116.80 763,764
2018-03-15 $118.98 $119.69 $116.82 $118.56 $118.56 646,608
2018-03-14 $117.57 $119.35 $117.27 $118.46 $118.46 595,706
2018-03-13 $119.29 $119.62 $116.14 $117.71 $117.71 1,083,707
2018-03-12 $122.47 $123.33 $118.65 $118.87 $118.87 970,288
2018-03-09 $123.00 $123.31 $120.64 $121.91 $121.91 846,470
2018-03-08 $123.16 $123.77 $120.74 $121.94 $121.94 717,595
2018-03-07 $119.50 $123.23 $119.03 $122.92 $122.92 1,044,526
2018-03-06 $118.51 $121.59 $118.27 $121.42 $121.42 1,004,736
2018-03-05 $116.70 $118.88 $116.16 $117.62 $117.62 768,800
2018-03-02 $112.99 $117.58 $111.55 $117.50 $117.50 796,610
2018-03-01 $116.90 $117.50 $113.53 $114.55 $114.55 855,199
2018-02-28 $117.88 $118.10 $115.76 $116.93 $116.93 872,350
2018-02-27 $118.60 $119.87 $116.30 $116.65 $116.65 1,182,839
2018-02-26 $122.39 $124.60 $117.67 $118.73 $118.73 1,727,764
2018-02-23 $116.58 $121.91 $116.38 $121.80 $121.80 1,546,561
2018-02-22 $117.05 $117.89 $115.03 $115.46 $115.46 779,068
2018-02-21 $116.94 $119.45 $116.50 $116.53 $116.53 991,897
2018-02-20 $114.58 $116.77 $114.27 $115.88 $115.88 869,671
2018-02-16 $118.25 $119.02 $114.90 $114.95 $114.95 993,035
2018-02-15 $118.60 $121.03 $117.64 $118.85 $118.85 1,359,694
2018-02-14 $112.30 $118.50 $112.23 $117.55 $117.55 1,638,701
2018-02-13 $110.00 $114.99 $109.02 $112.25 $112.25 1,991,773
2018-02-12 $105.83 $107.10 $104.01 $105.74 $105.74 1,182,736
2018-02-09 $102.60 $105.50 $100.33 $104.38 $104.38 1,501,887
2018-02-08 $108.10 $110.42 $101.11 $101.16 $101.16 1,207,815
2018-02-07 $108.08 $109.72 $106.50 $107.70 $107.70 1,162,386
2018-02-06 $104.65 $110.60 $103.87 $108.92 $108.92 1,243,614
2018-02-05 $111.35 $114.49 $107.76 $107.77 $107.77 1,350,803
2018-02-02 $116.86 $117.54 $112.21 $112.57 $112.57 1,026,660
2018-02-01 $115.52 $120.93 $115.24 $118.54 $118.54 804,221
2018-01-31 $117.29 $119.00 $116.75 $117.25 $117.25 589,124
2018-01-30 $116.53 $117.23 $114.27 $115.16 $115.16 1,139,461
2018-01-29 $120.00 $121.32 $117.48 $118.98 $118.98 864,554
2018-01-26 $120.00 $122.93 $119.90 $122.19 $122.19 798,625
2018-01-25 $118.47 $119.09 $115.92 $118.47 $118.47 703,308
2018-01-24 $120.95 $121.66 $116.24 $118.02 $118.02 949,845
2018-01-23 $119.83 $120.31 $118.59 $119.78 $119.78 622,587
2018-01-22 $121.88 $121.88 $118.61 $119.10 $119.10 893,343
2018-01-19 $120.00 $121.92 $119.82 $120.06 $120.06 683,572
2018-01-18 $118.72 $120.40 $117.03 $119.63 $119.63 968,372
2018-01-17 $113.59 $119.60 $113.34 $118.96 $118.96 1,357,353
2018-01-16 $114.87 $116.11 $111.32 $111.97 $111.97 1,454,244
2018-01-12 $113.24 $113.45 $112.55 $113.00 $113.00 1,060,303
2018-01-11 $113.26 $114.03 $112.54 $112.83 $112.83 403,318
2018-01-10 $112.99 $113.48 $111.35 $112.82 $112.82 439,255
2018-01-09 $113.21 $113.60 $110.35 $113.19 $113.19 530,488
2018-01-08 $111.94 $114.04 $111.94 $112.64 $112.64 576,724
2018-01-05 $110.84 $112.65 $109.79 $112.41 $112.41 616,115
2018-01-04 $110.62 $112.49 $108.56 $109.78 $109.78 561,711
2018-01-03 $108.72 $110.92 $107.94 $109.69 $109.69 1,008,290
2018-01-02 $102.39 $108.75 $102.05 $108.43 $108.43 1,407,747
2017-12-29 $103.26 $103.27 $99.98 $100.31 $100.31 881,942
2017-12-28 $104.72 $105.24 $102.57 $102.60 $102.60 312,177
2017-12-27 $103.67 $104.28 $102.45 $104.06 $104.06 201,405
2017-12-26 $103.79 $104.30 $101.88 $103.69 $103.69 265,129
2017-12-22 $104.83 $105.57 $103.87 $104.26 $104.26 308,913
2017-12-21 $103.18 $106.43 $103.11 $104.61 $104.61 540,918
2017-12-20 $102.82 $103.33 $101.32 $102.83 $102.83 342,093
2017-12-19 $103.87 $104.99 $102.18 $102.23 $102.23 587,972
2017-12-18 $102.00 $105.22 $100.78 $104.34 $104.34 811,394
2017-12-15 $99.56 $101.11 $98.70 $100.90 $100.90 829,609
2017-12-14 $99.50 $101.23 $99.02 $99.56 $99.56 2,071,910
2017-12-13 $99.00 $100.50 $98.72 $99.63 $99.63 783,884
2017-12-12 $99.50 $99.50 $97.66 $98.20 $98.20 568,197
2017-12-11 $97.15 $100.51 $97.15 $99.59 $99.59 731,852
2017-12-08 $97.74 $99.53 $96.83 $97.02 $97.02 1,299,836
2017-12-07 $95.72 $97.65 $95.66 $96.05 $96.05 729,303
2017-12-06 $94.69 $96.50 $94.06 $95.50 $95.50 798,759
2017-12-05 $96.15 $98.00 $94.86 $96.07 $96.07 785,999
2017-12-04 $97.35 $99.76 $95.31 $97.00 $97.00 1,808,186
2017-12-01 $96.60 $98.71 $95.61 $95.79 $95.79 1,399,171
2017-11-30 $101.23 $101.47 $97.51 $97.77 $97.77 1,470,876
2017-11-29 $105.35 $105.86 $99.06 $101.23 $101.23 2,076,615
2017-11-28 $105.59 $106.70 $104.07 $105.28 $105.28 922,753
2017-11-27 $109.51 $110.00 $105.22 $105.32 $105.32 1,679,617
2017-11-24 $112.34 $112.34 $109.14 $109.22 $109.22 713,342
2017-11-22 $111.02 $112.95 $110.78 $112.05 $112.05 1,210,827
2017-11-21 $110.07 $112.76 $109.42 $110.51 $110.51 1,275,194
2017-11-20 $106.70 $110.75 $106.70 $109.14 $109.14 1,088,644
2017-11-17 $107.77 $109.39 $106.09 $106.40 $106.40 1,024,287
2017-11-16 $105.52 $108.20 $105.34 $107.51 $107.51 1,073,362
2017-11-15 $105.99 $106.21 $103.21 $104.25 $104.25 1,056,835
2017-11-14 $105.81 $108.62 $104.92 $106.50 $106.50 1,007,182
2017-11-13 $105.50 $107.23 $104.40 $106.15 $106.15 750,288
2017-11-10 $106.25 $108.77 $105.50 $105.84 $105.84 706,424
2017-11-09 $106.61 $108.00 $105.27 $106.79 $106.79 1,313,761
2017-11-08 $103.50 $109.36 $103.20 $107.61 $107.61 2,738,653
2017-11-07 $106.22 $107.00 $97.42 $103.00 $103.00 5,885,909
2017-11-06 $110.36 $111.14 $109.61 $110.03 $110.03 1,046,365
2017-11-03 $109.15 $110.00 $107.03 $109.46 $109.46 519,542
2017-11-02 $114.00 $114.35 $107.69 $108.34 $108.34 1,456,452
2017-11-01 $108.30 $113.72 $108.28 $113.13 $113.13 1,833,830
2017-10-31 $105.51 $108.08 $105.51 $107.65 $107.65 579,813
2017-10-30 $104.01 $107.33 $104.01 $105.37 $105.37 1,000,588
2017-10-27 $105.95 $106.28 $104.04 $105.00 $105.00 981,265
2017-10-26 $108.07 $108.27 $105.28 $105.39 $105.39 1,153,395
2017-10-25 $111.85 $114.20 $107.04 $107.78 $107.78 1,233,409
2017-10-24 $111.20 $111.79 $110.22 $110.62 $110.62 426,465
2017-10-23 $110.52 $112.37 $109.77 $111.09 $111.09 512,328
2017-10-20 $112.73 $113.65 $110.16 $110.48 $110.48 791,816
2017-10-19 $113.10 $113.11 $109.80 $111.60 $111.60 715,157
2017-10-18 $114.89 $115.34 $113.23 $114.89 $114.89 328,486
2017-10-17 $115.64 $115.68 $113.59 $114.26 $114.26 374,822
2017-10-16 $116.60 $117.50 $114.78 $114.99 $114.99 623,181
2017-10-13 $115.90 $118.10 $115.28 $116.59 $116.59 665,833
2017-10-12 $113.01 $115.16 $112.84 $114.96 $114.96 718,901
2017-10-11 $111.93 $114.60 $111.26 $113.93 $113.93 710,965
2017-10-10 $113.95 $114.88 $110.21 $111.99 $111.99 1,608,297
2017-10-09 $115.21 $115.63 $113.00 $113.74 $113.74 1,140,060
2017-10-06 $115.50 $116.26 $114.71 $115.27 $115.27 1,016,943
2017-10-05 $116.65 $117.28 $115.04 $116.05 $116.05 626,786
2017-10-04 $119.00 $119.00 $116.06 $116.50 $116.50 729,965
2017-10-03 $116.97 $119.20 $116.38 $118.67 $118.67 1,227,761
2017-10-02 $115.35 $117.60 $114.54 $115.86 $115.86 627,435
2017-09-29 $114.83 $115.28 $114.18 $114.65 $114.65 573,903
2017-09-28 $113.37 $114.35 $111.80 $113.46 $113.46 625,431
2017-09-27 $114.68 $114.79 $111.61 $114.37 $114.37 844,163
2017-09-26 $112.64 $115.91 $112.04 $112.87 $112.87 628,671
2017-09-25 $114.02 $114.63 $109.78 $111.57 $111.57 1,109,610
2017-09-22 $114.48 $115.94 $114.01 $115.68 $115.68 530,306
2017-09-21 $116.85 $116.92 $112.23 $115.41 $115.41 964,870
2017-09-20 $117.14 $117.48 $114.27 $116.59 $116.59 847,305
2017-09-19 $116.68 $118.25 $113.58 $117.03 $117.03 1,071,071
2017-09-18 $117.78 $117.95 $114.64 $115.06 $115.06 1,440,002
2017-09-15 $116.81 $118.13 $116.25 $116.33 $116.33 2,926,503
2017-09-14 $116.84 $118.72 $115.60 $117.42 $117.42 1,072,251
2017-09-13 $116.50 $118.85 $115.60 $117.08 $117.08 1,186,980
2017-09-12 $115.48 $116.70 $114.22 $116.45 $116.45 1,015,859
2017-09-11 $112.00 $114.94 $111.40 $113.97 $113.97 1,047,238
2017-09-08 $111.55 $113.88 $110.28 $111.16 $111.16 1,066,428
2017-09-07 $108.44 $113.30 $107.71 $112.02 $112.02 1,455,419
2017-09-06 $106.23 $109.71 $106.01 $108.39 $108.39 1,494,087
2017-09-05 $104.75 $107.53 $103.65 $105.84 $105.84 1,081,437
2017-09-01 $102.35 $107.74 $102.05 $106.66 $106.66 1,517,589
2017-08-31 $99.56 $102.33 $98.81 $101.83 $101.83 991,091
2017-08-30 $98.70 $100.04 $97.55 $99.45 $99.45 527,715
2017-08-29 $96.36 $98.81 $96.15 $98.07 $98.07 725,927
2017-08-28 $101.30 $101.36 $96.32 $98.09 $98.09 1,100,193
2017-08-25 $104.17 $104.71 $100.26 $100.68 $100.68 891,193
2017-08-24 $103.65 $105.62 $102.66 $103.92 $103.92 920,791
2017-08-23 $99.79 $104.44 $98.88 $103.86 $103.86 1,116,189
2017-08-22 $99.24 $101.07 $98.53 $100.87 $100.87 960,753
2017-08-21 $98.63 $100.95 $98.18 $99.23 $99.23 914,238
2017-08-18 $98.11 $98.82 $95.84 $98.40 $98.40 691,266
2017-08-17 $98.54 $99.46 $97.21 $98.16 $98.16 689,226
2017-08-16 $97.50 $99.24 $97.50 $98.75 $98.75 599,340
2017-08-15 $98.13 $99.33 $96.72 $96.75 $96.75 976,610
2017-08-14 $97.22 $99.09 $96.58 $98.91 $98.91 1,100,868
2017-08-11 $93.64 $96.20 $91.61 $95.29 $95.29 1,411,097
2017-08-10 $98.78 $98.78 $93.58 $94.40 $94.40 1,427,333
2017-08-09 $97.24 $100.27 $92.31 $100.00 $100.00 2,987,617
2017-08-08 $102.29 $102.35 $99.16 $100.07 $100.07 1,854,580
2017-08-07 $97.25 $100.79 $97.16 $100.33 $100.33 2,338,775
2017-08-04 $96.87 $98.00 $95.54 $96.12 $96.12 1,053,786
2017-08-03 $94.37 $97.04 $93.52 $96.26 $96.26 674,995
2017-08-02 $95.91 $96.61 $92.37 $93.97 $93.97 896,960
2017-08-01 $95.40 $97.01 $94.82 $95.90 $95.90 840,627
2017-07-31 $94.59 $95.16 $93.43 $94.81 $94.81 727,780
2017-07-28 $92.29 $95.12 $91.01 $94.60 $94.60 679,665
2017-07-27 $95.12 $96.33 $89.90 $92.36 $92.36 1,825,697
2017-07-26 $94.01 $94.48 $93.57 $94.22 $94.22 712,830
2017-07-25 $94.74 $94.85 $92.70 $94.30 $94.30 590,007
2017-07-24 $92.64 $94.61 $92.64 $94.34 $94.34 978,447
2017-07-21 $92.43 $93.27 $91.83 $92.46 $92.46 516,297
2017-07-20 $94.66 $94.75 $91.77 $92.65 $92.65 1,153,237
2017-07-19 $94.72 $95.49 $93.53 $93.94 $93.94 834,188
2017-07-18 $91.80 $93.70 $90.00 $93.64 $93.64 804,828
2017-07-17 $93.92 $95.17 $91.51 $91.85 $91.85 1,004,711
2017-07-14 $93.23 $94.48 $93.20 $93.25 $93.25 745,865
2017-07-13 $92.50 $94.13 $91.92 $92.63 $92.63 1,081,354
2017-07-12 $88.98 $92.53 $88.65 $92.22 $92.22 1,569,676
2017-07-11 $87.18 $88.35 $86.78 $88.18 $88.18 595,907
2017-07-10 $86.71 $88.22 $86.50 $86.89 $86.89 474,005
2017-07-07 $85.78 $87.75 $85.35 $86.62 $86.62 709,036
2017-07-06 $84.53 $86.00 $84.13 $85.14 $85.14 418,636
2017-07-05 $86.40 $87.88 $85.20 $85.44 $85.44 787,381
2017-07-03 $85.50 $85.98 $84.12 $85.86 $85.86 414,219
2017-06-30 $85.13 $85.84 $83.66 $84.97 $84.97 589,204
2017-06-29 $85.92 $86.93 $84.27 $85.39 $85.39 876,002
2017-06-28 $85.37 $86.79 $83.41 $86.75 $86.75 799,269
2017-06-27 $86.41 $87.45 $84.79 $84.97 $84.97 951,354
2017-06-26 $88.32 $89.00 $85.59 $86.62 $86.62 981,172
2017-06-23 $88.51 $88.80 $86.98 $87.61 $87.61 942,038
2017-06-22 $85.80 $89.09 $84.50 $87.49 $87.49 3,667,303
2017-06-21 $89.03 $92.20 $88.61 $91.93 $91.93 1,166,631
2017-06-20 $88.51 $89.86 $87.84 $88.43 $88.43 645,079
2017-06-19 $87.32 $89.10 $87.10 $88.39 $88.39 1,207,842
2017-06-16 $86.28 $87.03 $85.38 $85.91 $85.91 996,196
2017-06-15 $84.29 $86.82 $83.40 $86.29 $86.29 1,369,170
2017-06-14 $87.88 $88.38 $85.20 $85.90 $85.90 1,274,121
2017-06-13 $87.81 $89.25 $85.89 $86.82 $86.82 1,147,670
2017-06-12 $86.03 $89.30 $85.28 $87.13 $87.13 1,625,632
2017-06-09 $89.47 $90.91 $85.67 $87.65 $87.65 2,561,560
2017-06-08 $95.80 $96.50 $87.36 $89.47 $89.47 4,541,803
2017-06-07 $90.97 $94.41 $90.50 $93.61 $93.61 2,703,689
2017-06-06 $93.22 $93.69 $90.02 $90.31 $90.31 1,985,320
2017-06-05 $92.86 $93.89 $91.21 $92.14 $92.14 2,028,336
2017-06-02 $98.45 $99.20 $95.65 $96.50 $96.50 1,467,595
2017-06-01 $98.17 $99.26 $95.69 $97.61 $97.61 2,446,582
2017-05-31 $101.55 $101.74 $97.47 $97.97 $97.97 2,549,222
2017-05-30 $103.90 $104.35 $100.51 $101.34 $101.34 1,203,364
2017-05-26 $101.24 $104.80 $100.62 $104.25 $104.25 1,640,888
2017-05-25 $100.57 $101.43 $99.08 $101.00 $101.00 1,064,158
2017-05-24 $100.74 $101.69 $99.02 $100.28 $100.28 1,338,144
2017-05-23 $105.56 $105.56 $99.77 $100.19 $100.19 2,146,895
2017-05-22 $103.49 $105.99 $102.55 $105.14 $105.14 1,905,346
2017-05-19 $103.35 $103.40 $100.55 $102.11 $102.11 1,597,669
2017-05-18 $96.25 $102.39 $95.08 $101.51 $101.51 2,296,450
2017-05-17 $98.07 $99.29 $95.40 $97.23 $97.23 3,285,135
2017-05-16 $88.89 $100.98 $88.78 $99.04 $99.04 10,652,751
2017-05-15 $84.00 $84.19 $82.91 $84.04 $84.04 1,479,866
2017-05-12 $83.49 $83.97 $82.53 $83.50 $83.50 720,200
2017-05-11 $83.73 $83.96 $81.83 $83.60 $83.60 803,100
2017-05-10 $81.49 $84.10 $80.73 $83.41 $83.41 939,300
2017-05-09 $80.58 $82.15 $80.00 $81.08 $81.08 989,700
2017-05-08 $77.79 $80.40 $77.69 $79.87 $79.87 1,390,500
2017-05-05 $77.31 $77.95 $76.24 $77.77 $77.77 510,700
2017-05-04 $77.30 $77.50 $75.91 $76.89 $76.89 492,900
2017-05-03 $77.83 $77.83 $76.41 $77.04 $77.04 529,300
2017-05-02 $77.59 $78.71 $76.90 $78.28 $78.28 947,100
2017-05-01 $76.63 $77.49 $76.63 $77.19 $77.19 411,500
2017-04-28 $76.91 $77.16 $75.86 $76.81 $76.81 1,026,300
2017-04-27 $75.50 $78.19 $75.04 $76.86 $76.86 1,399,100
2017-04-26 $74.19 $75.56 $73.60 $75.11 $75.11 755,100
2017-04-25 $73.60 $74.70 $73.43 $73.89 $73.89 814,100
2017-04-24 $72.85 $73.57 $72.26 $73.25 $73.25 849,200
2017-04-21 $70.02 $72.49 $70.02 $72.11 $72.11 1,036,000
2017-04-20 $69.46 $70.92 $69.28 $70.31 $70.31 1,191,200
2017-04-19 $69.50 $69.69 $68.62 $68.99 $68.99 805,600
2017-04-18 $69.66 $70.06 $68.33 $69.07 $69.07 1,325,500
2017-04-17 $69.24 $69.75 $69.24 $69.64 $69.64 268,500
2017-04-13 $69.59 $69.85 $69.00 $69.05 $69.05 436,500
2017-04-12 $69.25 $70.11 $69.24 $69.73 $69.73 693,800
2017-04-11 $70.72 $70.72 $68.33 $69.40 $69.40 1,904,200
2017-04-10 $70.80 $71.50 $70.58 $71.14 $71.14 1,036,300
2017-04-07 $70.62 $71.10 $69.88 $70.60 $70.60 735,900
2017-04-06 $70.61 $71.11 $69.90 $70.97 $70.97 761,000
2017-04-05 $71.51 $72.04 $70.56 $70.77 $70.77 917,500
2017-04-04 $72.65 $72.65 $71.40 $71.55 $71.55 312,200
2017-04-03 $72.55 $73.10 $72.13 $72.89 $72.89 522,800
2017-03-31 $72.26 $73.28 $71.75 $72.12 $72.12 384,100
2017-03-30 $73.70 $74.10 $72.36 $72.72 $72.72 949,400
2017-03-29 $72.16 $73.84 $71.82 $73.56 $73.56 839,400
2017-03-28 $72.52 $73.52 $71.82 $72.15 $72.15 528,000
2017-03-27 $72.21 $73.08 $71.65 $72.91 $72.91 623,200
2017-03-24 $71.74 $74.18 $71.38 $73.07 $73.07 1,070,200
2017-03-23 $70.64 $71.85 $70.40 $71.50 $71.50 484,200
2017-03-22 $70.37 $70.66 $69.70 $70.59 $70.59 320,800
2017-03-21 $72.46 $73.15 $69.66 $69.88 $69.88 786,400
2017-03-20 $71.79 $72.25 $71.10 $71.93 $71.93 778,200
2017-03-17 $71.62 $72.75 $71.20 $71.86 $71.86 526,400
2017-03-16 $71.20 $72.30 $70.50 $71.87 $71.87 699,400
2017-03-15 $70.66 $71.10 $69.56 $70.56 $70.56 574,700
2017-03-14 $70.90 $71.30 $70.07 $70.58 $70.58 622,000
2017-03-13 $69.59 $71.00 $69.59 $70.90 $70.90 514,300
2017-03-10 $70.09 $70.09 $68.70 $69.26 $69.26 409,300
2017-03-09 $71.11 $71.26 $68.79 $69.63 $69.63 785,600
2017-03-08 $70.32 $72.06 $70.00 $70.71 $70.71 599,700
2017-03-07 $70.13 $70.47 $69.50 $70.08 $70.08 819,800
2017-03-06 $69.10 $69.90 $68.13 $69.84 $69.84 703,000
2017-03-03 $69.53 $70.07 $68.81 $69.23 $69.23 568,200
2017-03-02 $70.04 $70.41 $69.31 $69.63 $69.63 916,000
2017-03-01 $70.85 $70.87 $69.23 $70.08 $70.08 1,068,700
2017-02-28 $70.60 $71.31 $69.46 $69.53 $69.53 797,900
2017-02-27 $72.09 $72.42 $70.69 $70.84 $70.84 964,500
2017-02-24 $70.70 $73.19 $70.10 $71.92 $71.92 2,154,400
2017-02-23 $79.90 $79.90 $68.67 $68.92 $68.92 3,682,600
2017-02-22 $79.21 $79.60 $77.31 $79.56 $79.56 1,001,900
2017-02-21 $75.10 $79.72 $75.10 $78.99 $78.99 1,172,700
2017-02-17 $75.57 $76.07 $72.74 $75.62 $75.62 953,600
2017-02-16 $76.01 $77.53 $75.60 $76.38 $76.38 826,300
2017-02-15 $76.33 $76.82 $76.00 $76.29 $76.29 528,100
2017-02-14 $75.00 $76.54 $74.52 $76.27 $76.27 749,300
2017-02-13 $75.00 $75.43 $74.18 $74.84 $74.84 397,600
2017-02-10 $74.50 $75.04 $74.02 $74.71 $74.71 547,500
2017-02-09 $74.09 $74.88 $73.08 $74.30 $74.30 552,700
2017-02-08 $74.67 $74.72 $73.33 $73.89 $73.89 566,700
2017-02-07 $71.89 $74.98 $71.67 $74.21 $74.21 1,000,300
2017-02-06 $69.30 $72.08 $68.76 $71.67 $71.67 576,500
2017-02-03 $70.00 $70.21 $68.91 $69.15 $69.15 392,100
2017-02-02 $69.67 $70.77 $69.03 $70.00 $70.00 350,800
2017-02-01 $70.15 $70.22 $68.77 $69.48 $69.48 325,700
2017-01-31 $68.47 $69.98 $67.73 $69.72 $69.72 387,500
2017-01-30 $69.39 $69.42 $67.21 $68.66 $68.66 457,500
2017-01-27 $69.51 $70.12 $69.14 $69.74 $69.74 224,600
2017-01-26 $70.09 $70.39 $69.19 $69.61 $69.61 258,300
2017-01-25 $70.94 $71.17 $69.90 $70.34 $70.34 310,300
2017-01-24 $68.88 $71.12 $68.53 $70.33 $70.33 688,200
2017-01-23 $67.81 $68.76 $67.57 $68.45 $68.45 513,200
2017-01-20 $67.38 $68.48 $67.21 $67.74 $67.74 501,600
2017-01-19 $68.25 $68.61 $67.11 $67.80 $67.80 508,600
2017-01-18 $67.01 $68.01 $66.40 $67.98 $67.98 497,600
2017-01-17 $68.26 $68.26 $66.41 $66.87 $66.87 720,000
2017-01-13 $68.17 $68.93 $67.83 $68.50 $68.50 741,200
2017-01-12 $67.34 $67.87 $66.47 $67.71 $67.71 466,500
2017-01-11 $67.22 $68.23 $66.59 $67.31 $67.31 666,100
2017-01-10 $67.58 $68.67 $67.30 $67.34 $67.34 914,000
2017-01-09 $67.09 $67.65 $66.40 $67.12 $67.12 748,100
2017-01-06 $69.18 $69.37 $67.07 $67.09 $67.09 548,300
2017-01-05 $64.31 $69.02 $64.31 $68.82 $68.82 1,686,000
2017-01-04 $61.94 $64.08 $61.94 $63.88 $63.88 1,040,800
2017-01-03 $61.14 $62.93 $61.14 $61.87 $61.87 598,200
2016-12-30 $62.21 $62.83 $60.46 $60.79 $60.79 927,100
2016-12-29 $62.29 $62.67 $61.76 $62.13 $62.13 516,100
2016-12-28 $63.60 $63.60 $61.80 $62.02 $62.02 601,400
2016-12-27 $62.61 $64.00 $62.18 $63.39 $63.39 611,100
2016-12-23 $62.48 $63.15 $61.82 $62.41 $62.41 684,100
2016-12-22 $63.72 $64.22 $62.20 $62.38 $62.38 802,800
2016-12-21 $64.26 $64.58 $63.63 $64.22 $64.22 907,000
2016-12-20 $64.28 $64.97 $63.23 $64.32 $64.32 839,800
2016-12-19 $65.28 $65.36 $63.87 $64.14 $64.14 1,174,500
2016-12-16 $66.73 $67.00 $65.25 $65.43 $65.43 1,149,300
2016-12-15 $68.04 $68.33 $66.51 $66.74 $66.74 843,100
2016-12-14 $69.00 $69.81 $67.99 $68.33 $68.33 844,100
2016-12-13 $68.95 $71.14 $68.50 $69.04 $69.04 1,379,700
2016-12-12 $71.34 $71.34 $67.78 $68.33 $68.33 1,756,200
2016-12-09 $72.48 $73.20 $71.80 $72.16 $72.16 934,400
2016-12-08 $71.13 $72.98 $71.12 $72.34 $72.34 1,080,900
2016-12-07 $70.93 $72.26 $70.57 $71.42 $71.42 1,197,900
2016-12-06 $73.59 $74.03 $70.33 $70.59 $70.59 1,116,200
2016-12-05 $71.08 $73.77 $70.07 $73.37 $73.37 1,375,200
2016-12-02 $72.78 $73.89 $69.82 $70.34 $70.34 2,528,000
2016-12-01 $76.50 $76.68 $71.55 $72.15 $72.15 2,148,800
2016-11-30 $79.68 $79.87 $76.99 $77.06 $77.06 8,395,500
2016-11-29 $80.20 $80.63 $78.41 $79.04 $79.04 1,890,500
2016-11-28 $77.15 $80.61 $76.79 $79.52 $79.52 2,501,800
2016-11-25 $76.80 $77.55 $75.97 $77.48 $77.48 977,600
2016-11-23 $73.99 $77.12 $73.02 $76.41 $76.41 1,947,700
2016-11-22 $70.67 $75.00 $69.05 $74.05 $74.05 2,933,700
2016-11-21 $69.37 $70.45 $66.87 $67.29 $67.29 2,173,300
2016-11-18 $68.02 $68.67 $67.18 $68.20 $68.20 914,400
2016-11-17 $68.45 $68.98 $67.52 $67.85 $67.85 780,900
2016-11-16 $66.99 $69.05 $66.80 $68.56 $68.56 753,200
2016-11-15 $66.37 $69.48 $65.96 $67.68 $67.68 1,391,000
2016-11-14 $69.43 $69.92 $64.89 $64.97 $64.97 1,284,400
2016-11-11 $68.56 $70.26 $66.64 $69.40 $69.40 936,800
2016-11-10 $71.40 $72.41 $68.06 $69.42 $69.42 1,207,700
2016-11-09 $70.09 $72.30 $69.42 $71.78 $71.78 959,600
2016-11-08 $71.71 $72.19 $71.00 $71.59 $71.59 827,700
2016-11-07 $70.35 $72.29 $70.35 $71.48 $71.48 751,300
2016-11-04 $69.41 $70.11 $68.65 $69.01 $69.01 754,600
2016-11-03 $69.33 $70.99 $67.70 $69.76 $69.76 1,407,700
2016-11-02 $72.35 $72.54 $69.20 $69.70 $69.70 1,267,200
2016-11-01 $72.71 $73.37 $71.81 $72.64 $72.64 1,017,300
2016-10-31 $75.47 $75.57 $71.83 $72.14 $72.14 1,333,100
2016-10-28 $77.40 $77.78 $75.38 $75.44 $75.44 689,900
2016-10-27 $77.72 $78.45 $76.70 $77.29 $77.29 514,800
2016-10-26 $78.05 $78.34 $76.41 $77.45 $77.45 786,300
2016-10-25 $78.50 $79.18 $77.72 $77.85 $77.85 809,400
2016-10-24 $76.75 $79.40 $76.75 $77.88 $77.88 1,155,300
2016-10-21 $76.44 $76.75 $75.68 $76.29 $76.29 540,100
2016-10-20 $77.38 $77.38 $75.32 $76.80 $76.80 812,600
2016-10-19 $77.50 $77.70 $76.03 $77.20 $77.20 617,200
2016-10-18 $76.75 $77.85 $76.60 $77.54 $77.54 1,075,400
2016-10-17 $75.44 $76.01 $74.08 $75.98 $75.98 978,900
2016-10-14 $76.18 $77.42 $75.12 $75.29 $75.29 656,200
2016-10-13 $75.83 $75.93 $73.42 $75.41 $75.41 1,115,900
2016-10-12 $75.92 $77.77 $74.91 $76.95 $76.95 766,600
2016-10-11 $77.10 $77.90 $75.34 $75.58 $75.58 1,523,900
2016-10-10 $75.25 $78.47 $75.06 $78.09 $78.09 1,178,000
2016-10-07 $76.17 $76.66 $74.08 $74.73 $74.73 951,500
2016-10-06 $76.44 $76.90 $75.14 $75.98 $75.98 1,421,700
2016-10-05 $79.15 $79.50 $76.48 $76.85 $76.85 1,767,100
2016-10-04 $76.90 $80.42 $76.05 $79.11 $79.11 2,908,800
2016-10-03 $74.26 $76.49 $74.23 $76.45 $76.45 1,496,600
2016-09-30 $76.29 $76.91 $73.61 $73.83 $73.83 1,904,900
2016-09-29 $77.58 $77.58 $74.81 $75.98 $75.98 1,107,800
2016-09-28 $77.90 $78.10 $76.68 $77.39 $77.39 714,600
2016-09-27 $76.20 $78.22 $76.00 $77.73 $77.73 1,167,000
2016-09-26 $75.89 $76.01 $72.42 $75.75 $75.75 1,230,400
2016-09-23 $77.43 $77.92 $76.17 $76.64 $76.64 820,600
2016-09-22 $78.10 $79.30 $77.50 $77.90 $77.90 1,125,900
2016-09-21 $76.40 $77.69 $76.08 $77.47 $77.47 938,200
2016-09-20 $77.04 $77.64 $76.05 $76.49 $76.49 823,600
2016-09-19 $77.78 $78.30 $76.31 $76.96 $76.96 1,062,900
2016-09-16 $76.52 $77.20 $76.38 $77.01 $77.01 822,100
2016-09-15 $75.98 $77.15 $75.66 $76.75 $76.75 1,358,500
2016-09-14 $74.99 $76.66 $74.70 $75.80 $75.80 1,573,000
2016-09-13 $75.28 $75.63 $73.00 $73.96 $73.96 1,630,800
2016-09-12 $72.84 $76.17 $72.76 $76.14 $76.14 1,894,200
2016-09-09 $76.55 $76.98 $74.57 $75.12 $75.12 1,929,700
2016-09-08 $77.92 $79.60 $76.80 $77.10 $77.10 2,451,900
2016-09-07 $83.13 $84.25 $80.60 $82.19 $82.19 2,385,300
2016-09-06 $82.22 $85.24 $82.22 $84.15 $84.15 3,149,200
2016-09-02 $79.17 $82.40 $79.17 $81.88 $81.88 3,407,500
2016-09-01 $77.00 $79.61 $76.13 $78.75 $78.75 3,014,800
2016-08-31 $78.11 $78.32 $72.20 $76.50 $76.50 3,580,600
2016-08-30 $75.00 $76.38 $74.63 $75.48 $75.48 939,900
2016-08-29 $73.90 $76.67 $73.50 $75.05 $75.05 1,845,100
2016-08-26 $71.11 $74.00 $71.11 $73.46 $73.46 1,194,800
2016-08-25 $70.35 $71.63 $70.06 $71.32 $71.32 482,100
2016-08-24 $71.14 $72.88 $70.73 $70.92 $70.92 1,221,700
2016-08-23 $70.62 $71.28 $69.71 $70.75 $70.75 994,200
2016-08-22 $71.12 $71.12 $69.50 $70.69 $70.69 1,210,800
2016-08-19 $70.82 $71.52 $70.13 $71.15 $71.15 993,000
2016-08-18 $69.95 $71.74 $69.69 $71.27 $71.27 1,238,300
2016-08-17 $71.38 $71.38 $69.29 $69.99 $69.99 1,417,800
2016-08-16 $72.33 $72.33 $70.16 $71.64 $71.64 1,330,400
2016-08-15 $70.60 $72.44 $69.84 $72.33 $72.33 1,119,900
2016-08-12 $69.49 $70.62 $68.25 $70.54 $70.54 1,182,700
2016-08-11 $67.54 $70.50 $67.54 $70.03 $70.03 1,828,500
2016-08-10 $66.18 $68.00 $65.03 $67.94 $67.94 2,039,100
2016-08-09 $60.00 $67.41 $59.79 $67.18 $67.18 3,919,500
2016-08-08 $57.50 $58.62 $57.50 $58.34 $58.34 911,800
2016-08-05 $56.00 $57.97 $55.75 $57.51 $57.51 768,700
2016-08-04 $54.75 $56.00 $54.57 $55.95 $55.95 676,700
2016-08-03 $54.05 $54.93 $54.05 $54.56 $54.56 202,100
2016-08-02 $54.49 $54.99 $53.96 $54.40 $54.40 318,500
2016-08-01 $54.02 $55.09 $53.86 $54.73 $54.73 396,100
2016-07-29 $54.53 $54.78 $53.64 $53.88 $53.88 371,700
2016-07-28 $55.00 $55.25 $54.33 $55.01 $55.01 248,600
2016-07-27 $54.96 $55.16 $54.06 $54.89 $54.89 253,100
2016-07-26 $55.00 $55.04 $54.61 $54.64 $54.64 528,800
2016-07-25 $54.91 $55.87 $54.09 $55.07 $55.07 628,100
2016-07-22 $53.35 $55.40 $52.90 $55.07 $55.07 1,058,900
2016-07-21 $52.00 $52.56 $51.59 $52.03 $52.03 270,800
2016-07-20 $50.90 $52.42 $50.90 $52.04 $52.04 375,500
2016-07-19 $50.95 $51.62 $50.15 $50.46 $50.46 659,000
2016-07-18 $51.33 $51.71 $50.94 $51.41 $51.41 461,900
2016-07-15 $52.66 $53.44 $51.47 $51.47 $51.47 988,600
2016-07-14 $53.00 $53.38 $52.92 $53.12 $53.12 555,700
2016-07-13 $54.22 $54.37 $52.26 $52.64 $52.64 574,200
2016-07-12 $54.17 $55.02 $54.13 $54.24 $54.24 817,800
2016-07-11 $53.50 $54.15 $53.21 $53.59 $53.59 569,200
2016-07-08 $52.73 $53.94 $52.65 $53.25 $53.25 651,400
2016-07-07 $50.21 $52.79 $50.16 $52.61 $52.61 737,100
2016-07-06 $51.63 $51.63 $50.17 $50.24 $50.24 590,600
2016-07-05 $51.57 $52.63 $51.21 $51.94 $51.94 501,600
2016-07-01 $51.73 $52.95 $51.73 $52.29 $52.29 398,200
2016-06-30 $51.31 $51.98 $50.82 $51.87 $51.87 452,400
2016-06-29 $50.48 $51.45 $50.20 $51.31 $51.31 478,400
2016-06-28 $49.06 $50.76 $49.05 $50.38 $50.38 409,500
2016-06-27 $49.15 $50.16 $48.26 $48.83 $48.83 571,800
2016-06-24 $48.56 $50.21 $48.09 $49.62 $49.62 948,400
2016-06-23 $49.74 $51.50 $49.74 $51.42 $51.42 542,900
2016-06-22 $49.12 $49.72 $48.77 $49.35 $49.35 350,700
2016-06-21 $49.31 $49.83 $48.92 $48.98 $48.98 280,800
2016-06-20 $49.87 $50.18 $49.21 $49.26 $49.26 451,000
2016-06-17 $49.70 $50.13 $49.13 $49.27 $49.27 600,700
2016-06-16 $50.43 $50.63 $49.01 $49.80 $49.80 801,100
2016-06-15 $51.37 $51.69 $50.56 $50.62 $50.62 685,100
2016-06-14 $50.53 $51.20 $50.27 $51.00 $51.00 584,400
2016-06-13 $51.62 $52.13 $50.53 $50.91 $50.91 957,800
2016-06-10 $52.92 $52.92 $52.08 $52.23 $52.23 363,800
2016-06-09 $53.02 $53.39 $52.56 $52.96 $52.96 846,700
2016-06-08 $53.78 $53.96 $52.87 $53.25 $53.25 614,100
2016-06-07 $54.38 $54.38 $53.38 $53.93 $53.93 701,100
2016-06-06 $53.56 $54.40 $53.18 $54.17 $54.17 646,100
2016-06-03 $53.35 $53.69 $52.78 $53.56 $53.56 881,300
2016-06-02 $54.16 $54.60 $53.36 $53.52 $53.52 757,100
2016-06-01 $53.36 $54.23 $52.71 $54.11 $54.11 1,923,400
2016-05-31 $51.20 $54.15 $50.39 $54.01 $54.01 3,571,600
2016-05-27 $50.58 $51.81 $50.48 $51.12 $51.12 1,664,800
2016-05-26 $50.25 $51.00 $49.76 $50.49 $50.49 979,800
2016-05-25 $47.98 $50.69 $47.63 $50.39 $50.39 2,071,000
2016-05-24 $46.60 $48.04 $46.44 $47.92 $47.92 892,800
2016-05-23 $45.88 $46.46 $45.43 $46.15 $46.15 511,000
2016-05-20 $45.88 $46.42 $45.13 $45.54 $45.54 573,100
2016-05-19 $45.57 $46.29 $45.06 $45.38 $45.38 537,800
2016-05-18 $46.56 $46.95 $45.60 $45.92 $45.92 533,300
2016-05-17 $46.15 $47.22 $45.82 $46.79 $46.79 606,200
2016-05-16 $46.05 $47.00 $45.32 $46.35 $46.35 663,200
2016-05-13 $48.23 $48.38 $44.57 $45.50 $45.50 2,553,900
2016-05-12 $49.89 $50.77 $46.75 $47.91 $47.91 1,451,400
2016-05-11 $49.18 $50.20 $49.06 $49.83 $49.83 1,196,400
2016-05-10 $49.00 $49.80 $48.13 $49.50 $49.50 1,170,300
2016-05-09 $50.91 $51.44 $48.78 $48.99 $48.99 1,434,300
2016-05-06 $50.76 $51.26 $50.16 $51.26 $51.26 685,200
2016-05-05 $51.00 $51.67 $50.63 $51.22 $51.22 643,500
2016-05-04 $49.96 $50.67 $49.71 $50.48 $50.48 610,000
2016-05-03 $49.74 $50.41 $49.39 $49.86 $49.86 771,000
2016-05-02 $50.00 $50.11 $49.26 $49.79 $49.79 557,000
2016-04-29 $50.56 $50.74 $49.92 $50.09 $50.09 455,100
2016-04-28 $50.30 $51.00 $49.71 $50.36 $50.36 933,100
2016-04-27 $51.51 $51.55 $49.50 $50.06 $50.06 1,039,300
2016-04-26 $50.49 $51.80 $50.34 $51.73 $51.73 991,700
2016-04-25 $50.75 $50.99 $50.02 $50.13 $50.13 576,200
2016-04-22 $50.88 $51.38 $50.12 $51.00 $51.00 703,800
2016-04-21 $49.45 $51.68 $49.45 $51.14 $51.14 1,366,100
2016-04-20 $49.35 $49.78 $49.07 $49.22 $49.22 422,000
2016-04-19 $50.48 $50.52 $48.94 $49.13 $49.13 392,900
2016-04-18 $49.92 $50.49 $49.58 $50.48 $50.48 474,100
2016-04-15 $50.20 $50.20 $49.76 $49.99 $49.99 511,800
2016-04-14 $50.80 $50.99 $49.83 $50.08 $50.08 743,000
2016-04-13 $50.55 $51.34 $49.80 $50.81 $50.81 1,063,500
2016-04-12 $49.21 $49.61 $48.67 $49.34 $49.34 585,200
2016-04-11 $49.90 $50.02 $49.01 $49.09 $49.09 449,000
2016-04-08 $49.74 $50.00 $49.14 $49.34 $49.34 560,400
2016-04-07 $49.29 $49.84 $48.61 $49.80 $49.80 681,400
2016-04-06 $47.40 $49.47 $47.40 $49.10 $49.10 808,800
2016-04-05 $47.89 $48.52 $47.40 $47.47 $47.47 400,200
2016-04-04 $47.40 $48.38 $46.99 $48.33 $48.33 659,400
2016-04-01 $47.37 $47.50 $46.61 $47.44 $47.44 363,600
2016-03-31 $47.22 $48.11 $47.22 $47.37 $47.37 184,100
2016-03-30 $47.30 $47.76 $47.12 $47.42 $47.42 316,600
2016-03-29 $46.47 $47.31 $46.00 $47.07 $47.07 474,100
2016-03-28 $46.92 $47.07 $45.86 $46.57 $46.57 297,500
2016-03-24 $46.67 $47.35 $46.03 $46.92 $46.92 476,600
2016-03-23 $48.84 $49.38 $46.61 $46.76 $46.76 671,500
2016-03-22 $47.72 $49.00 $47.71 $48.85 $48.85 422,900
2016-03-21 $47.96 $48.84 $47.78 $48.11 $48.11 374,600
2016-03-18 $48.00 $48.24 $47.23 $47.78 $47.78 432,700
2016-03-17 $47.24 $48.25 $46.00 $47.86 $47.86 441,900
2016-03-16 $46.34 $47.16 $46.00 $46.95 $46.95 422,700
2016-03-15 $46.41 $46.95 $46.28 $46.65 $46.65 531,900
2016-03-14 $47.01 $47.55 $46.36 $46.75 $46.75 549,400
2016-03-11 $43.99 $48.17 $43.99 $47.38 $47.38 1,553,600
2016-03-10 $44.42 $44.59 $43.54 $43.72 $43.72 620,100
2016-03-09 $43.75 $44.15 $43.05 $44.07 $44.07 387,400
2016-03-08 $42.94 $43.63 $42.64 $43.51 $43.51 390,700
2016-03-07 $43.23 $43.68 $42.88 $43.24 $43.24 354,200
2016-03-04 $43.07 $43.96 $42.95 $43.63 $43.63 631,900
2016-03-03 $42.00 $43.46 $42.00 $43.00 $43.00 1,201,100
2016-03-02 $43.55 $44.07 $43.17 $43.75 $43.75 849,700
2016-03-01 $43.32 $43.76 $42.89 $43.21 $43.21 593,600
2016-02-29 $43.87 $44.12 $42.71 $42.72 $42.72 366,100
2016-02-26 $43.61 $44.20 $43.08 $44.06 $44.06 356,900
2016-02-25 $42.72 $43.00 $41.62 $42.75 $42.75 372,300
2016-02-24 $43.09 $43.52 $42.15 $43.29 $43.29 355,600
2016-02-23 $43.65 $43.94 $42.81 $43.54 $43.54 315,700
2016-02-22 $43.87 $44.83 $43.66 $44.13 $44.13 284,300
2016-02-19 $43.07 $43.95 $43.02 $43.67 $43.67 232,400
2016-02-18 $43.35 $43.63 $42.60 $43.12 $43.12 260,500
2016-02-17 $43.41 $43.77 $42.62 $43.06 $43.06 451,000
2016-02-16 $43.00 $43.87 $42.15 $43.30 $43.30 660,900
2016-02-12 $40.12 $42.60 $40.12 $41.85 $41.85 584,500
2016-02-11 $39.87 $40.96 $39.58 $40.27 $40.27 548,400
2016-02-10 $41.84 $42.58 $41.01 $41.21 $41.21 289,900
2016-02-09 $40.81 $42.93 $40.61 $41.32 $41.32 372,300
2016-02-08 $40.99 $41.74 $40.65 $41.36 $41.36 432,100
2016-02-05 $43.35 $43.45 $41.53 $41.75 $41.75 525,400
2016-02-04 $43.38 $43.80 $42.85 $43.55 $43.55 457,300
2016-02-03 $43.81 $44.00 $42.47 $43.48 $43.48 1,112,700
2016-02-02 $46.00 $46.16 $43.53 $43.66 $43.66 1,161,600
2016-02-01 $45.44 $46.73 $44.85 $46.46 $46.46 613,400
2016-01-29 $43.96 $46.01 $43.75 $45.95 $45.95 641,300
2016-01-28 $45.87 $46.20 $43.48 $43.71 $43.71 496,800
2016-01-27 $45.35 $45.66 $44.34 $44.59 $44.59 494,900
2016-01-26 $45.47 $45.89 $43.90 $45.75 $45.75 378,300
2016-01-25 $45.37 $45.75 $44.91 $45.40 $45.40 247,000
2016-01-22 $46.40 $46.96 $44.86 $45.50 $45.50 482,800
2016-01-21 $44.50 $45.96 $43.91 $45.19 $45.19 483,500
2016-01-20 $44.35 $45.55 $42.60 $45.04 $45.04 761,900
2016-01-19 $45.60 $46.28 $44.81 $45.31 $45.31 1,510,500
2016-01-15 $46.02 $46.46 $44.54 $44.82 $44.82 844,800
2016-01-14 $44.85 $47.46 $44.85 $47.03 $47.03 937,400
2016-01-13 $46.54 $46.54 $44.89 $45.04 $45.04 832,600
2016-01-12 $46.45 $46.75 $45.53 $46.39 $46.39 686,700
2016-01-11 $47.47 $47.47 $44.45 $45.18 $45.18 1,042,600
2016-01-08 $47.39 $48.33 $47.17 $47.23 $47.23 793,300
2016-01-07 $48.26 $48.94 $46.98 $47.37 $47.37 1,571,900
2016-01-06 $47.60 $50.54 $47.43 $50.04 $50.04 1,020,900
2016-01-05 $48.00 $48.88 $47.88 $48.28 $48.28 430,000
2016-01-04 $48.24 $48.24 $46.77 $47.91 $47.91 1,049,100
2015-12-31 $49.09 $49.80 $49.04 $49.40 $49.40 211,600
2015-12-30 $49.85 $50.08 $49.30 $49.31 $49.31 257,400
2015-12-29 $50.10 $50.38 $49.83 $50.10 $50.10 305,900
2015-12-28 $50.43 $50.58 $49.10 $49.78 $49.78 436,600
2015-12-24 $50.95 $51.30 $50.60 $50.76 $50.76 143,000
2015-12-23 $50.70 $51.18 $50.42 $50.78 $50.78 252,700
2015-12-22 $50.60 $50.80 $50.10 $50.60 $50.60 400,800
2015-12-21 $50.10 $50.83 $50.10 $50.77 $50.77 651,600
2015-12-18 $49.27 $50.20 $49.09 $49.75 $49.75 753,100
2015-12-17 $49.04 $49.68 $48.74 $49.21 $49.21 725,800
2015-12-16 $48.94 $49.29 $48.27 $48.78 $48.78 661,100
2015-12-15 $47.47 $49.19 $46.80 $48.41 $48.41 997,800
2015-12-14 $46.37 $47.72 $46.34 $46.94 $46.94 1,023,800
2015-12-11 $47.29 $47.66 $46.01 $46.14 $46.14 2,193,100
2015-12-10 $49.78 $49.91 $46.76 $47.77 $47.77 2,959,300
2015-12-09 $50.77 $50.90 $49.53 $49.97 $49.97 1,051,400
2015-12-08 $50.37 $51.20 $49.33 $50.78 $50.78 626,600
2015-12-07 $51.14 $52.21 $50.48 $51.23 $51.23 1,059,300
2015-12-04 $49.65 $51.64 $49.02 $51.28 $51.28 1,035,700
2015-12-03 $51.45 $51.99 $49.11 $49.68 $49.68 1,144,900
2015-12-02 $51.88 $52.14 $50.66 $51.49 $51.49 1,032,900
2015-12-01 $50.80 $52.09 $50.28 $51.80 $51.80 860,800
2015-11-30 $48.01 $50.57 $48.00 $50.57 $50.57 1,070,000
2015-11-27 $50.20 $50.69 $49.00 $49.55 $49.55 542,000
2015-11-25 $50.01 $51.12 $50.01 $51.01 $51.01 462,400
2015-11-24 $49.38 $50.45 $49.31 $50.37 $50.37 533,800
2015-11-23 $51.14 $51.52 $49.59 $49.75 $49.75 1,066,500
2015-11-20 $50.67 $52.47 $50.51 $51.54 $51.54 930,800
2015-11-19 $50.40 $52.66 $49.63 $51.71 $51.71 1,964,900
2015-11-18 $48.90 $50.56 $48.23 $50.36 $50.36 1,306,800
2015-11-17 $46.71 $48.67 $46.26 $48.20 $48.20 1,243,000
2015-11-16 $44.45 $47.06 $44.28 $46.71 $46.71 934,100
2015-11-13 $48.07 $48.21 $44.58 $45.00 $45.00 1,645,400
2015-11-12 $48.00 $49.05 $47.52 $48.13 $48.13 459,000
2015-11-11 $48.90 $48.90 $47.56 $48.02 $48.02 603,900
2015-11-10 $50.69 $50.99 $48.19 $48.56 $48.56 960,700
2015-11-09 $51.66 $52.24 $50.70 $51.25 $51.25 1,050,200
2015-11-06 $51.00 $52.50 $50.96 $51.59 $51.59 696,700
2015-11-05 $51.00 $52.55 $50.80 $51.24 $51.24 1,280,200
2015-11-04 $50.50 $52.00 $49.58 $50.63 $50.63 1,253,200
2015-11-03 $49.37 $52.14 $49.30 $50.48 $50.48 1,953,200
2015-11-02 $47.80 $48.38 $47.25 $47.98 $47.98 611,500
2015-10-30 $46.61 $48.08 $46.42 $47.64 $47.64 580,600
2015-10-29 $47.85 $48.03 $46.30 $46.42 $46.42 609,500
2015-10-28 $46.80 $48.43 $46.16 $48.35 $48.35 785,700
2015-10-27 $46.99 $47.43 $46.28 $46.83 $46.83 289,800
2015-10-26 $47.04 $47.76 $46.76 $46.99 $46.99 399,400
2015-10-23 $47.60 $48.83 $47.10 $47.15 $47.15 884,900
2015-10-22 $45.97 $46.84 $45.61 $46.58 $46.58 509,600
2015-10-21 $46.19 $46.43 $44.67 $45.58 $45.58 619,200
2015-10-20 $45.64 $46.98 $45.46 $46.11 $46.11 514,600
2015-10-19 $45.57 $46.20 $45.35 $45.88 $45.88 656,800
2015-10-16 $44.38 $47.65 $44.28 $45.96 $45.96 2,593,600
2015-10-15 $43.66 $44.49 $42.73 $43.62 $43.62 964,800
2015-10-14 $44.03 $44.14 $43.05 $43.31 $43.31 383,100
2015-10-13 $43.93 $44.31 $43.55 $43.84 $43.84 373,200
2015-10-12 $44.24 $44.48 $43.45 $43.97 $43.97 459,800
2015-10-09 $43.80 $44.11 $43.46 $43.98 $43.98 441,000
2015-10-08 $44.72 $44.83 $43.27 $43.91 $43.91 688,700
2015-10-07 $43.80 $45.35 $42.73 $45.00 $45.00 1,792,600
2015-10-06 $43.12 $44.34 $42.95 $43.15 $43.15 791,000
2015-10-05 $43.00 $44.30 $42.52 $43.42 $43.42 952,900
2015-10-02 $39.98 $42.66 $39.68 $42.64 $42.64 1,124,100
2015-10-01 $40.12 $40.78 $39.73 $40.32 $40.32 685,500
2015-09-30 $37.77 $40.35 $37.25 $40.12 $40.12 1,233,900
2015-09-29 $36.66 $37.77 $36.29 $36.98 $36.98 440,800
2015-09-28 $37.39 $37.86 $36.21 $36.65 $36.65 657,500
2015-09-25 $38.28 $38.71 $37.31 $37.70 $37.70 525,400
2015-09-24 $36.99 $38.04 $36.22 $37.78 $37.78 659,300
2015-09-23 $38.01 $38.10 $36.93 $37.24 $37.24 707,100
2015-09-22 $38.61 $38.89 $37.61 $38.03 $38.03 737,600
2015-09-21 $39.99 $40.00 $38.96 $39.11 $39.11 598,900
2015-09-18 $39.01 $40.44 $38.92 $39.80 $39.80 1,116,900
2015-09-17 $39.73 $40.17 $39.21 $39.66 $39.66 853,200
2015-09-16 $37.85 $40.44 $37.85 $40.18 $40.18 1,681,100
2015-09-15 $37.19 $38.03 $36.93 $37.60 $37.60 579,300
2015-09-14 $37.72 $37.81 $36.80 $37.25 $37.25 625,800
2015-09-11 $37.11 $37.98 $36.35 $37.91 $37.91 763,100
2015-09-10 $38.18 $38.35 $37.13 $37.45 $37.45 645,700
2015-09-09 $38.38 $39.00 $37.11 $38.03 $38.03 1,415,400
2015-09-08 $37.21 $39.02 $36.79 $37.79 $37.79 1,597,600
2015-09-04 $37.00 $37.80 $36.18 $36.46 $36.46 1,193,200
2015-09-03 $37.94 $38.52 $37.21 $38.05 $38.05 768,200
2015-09-02 $38.75 $38.80 $37.20 $37.89 $37.89 683,300
2015-09-01 $37.58 $38.62 $37.51 $38.10 $38.10 1,068,900
2015-08-31 $38.35 $39.97 $37.63 $38.75 $38.75 1,353,300
2015-08-28 $38.96 $39.50 $38.30 $38.74 $38.74 1,034,400
2015-08-27 $36.82 $39.60 $36.79 $39.16 $39.16 2,018,600
2015-08-26 $35.95 $36.34 $34.93 $36.22 $36.22 1,331,400
2015-08-25 $36.01 $37.45 $35.11 $35.11 $35.11 1,791,800
2015-08-24 $33.47 $35.43 $32.61 $33.81 $33.81 2,491,100
2015-08-21 $35.51 $37.07 $35.11 $36.24 $36.24 1,493,200
2015-08-20 $39.17 $39.32 $35.55 $36.01 $36.01 2,369,400
2015-08-19 $39.25 $40.30 $37.55 $39.56 $39.56 2,191,300
2015-08-18 $39.36 $39.53 $38.34 $38.92 $38.92 1,631,100
2015-08-17 $39.61 $40.14 $39.14 $40.03 $40.03 1,008,600

Sina Corp (SINA) News Headlines

Recent Sina Corp (SINA) News

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.