SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP) Exchange: NASDAQ

Data as of Dec. 2, 2022

$58.50 ($0.51) 0.88%

SLM Corporation Floating Rate NonCumulative Preferred Stock Series B - Daily Information
Click for more stock information on SLM Corporation Floating Rate NonCumulative Preferred Stock Series B.
Daily Information Data
Date Dec. 2, 2022
Open $58.98
Previous Close $58.50
High $58.98
Low $58.25
Adjusted Open $58.98
Previous Adjusted Close $58.50
Adjusted High $58.98
Adjusted Low $58.25

Key People SLM Corporation Floating Rate NonCumulative Preferred Stock Series B

Employee Position
Jonathan W. Witter Chief Executive Officer & Director
Daniel P. Kennedy Chief Operating Officer & Senior Vice President
Steven J. McGarry Chief Financial Officer & Executive Vice President
Kerri Palmer Executive VP, Chief Risk & Compliance Officer
Lori Aiken Chief Diversity Officer
Jeffrey F. Dale Senior Vice President
Donna F. Vieira Chief Commercial Officer & Executive VP
Daniel VanSciver Chief Audit Officer & Senior Vice President
Jonathan R. Boyles Senior Vice President & Controller
Brian J. Cronin Vice President-Investor Relations
Bonnie Rumbold Chief People Officer
Richard M. Nelson Chief Regulatory Counsel, Secretary & Senior VP
Nicolas Jafarieh Chief Government Affairs & Communications Officer
Mary Carter Warren Franke Chairman
Ted Manvitz Independent Director
Frank C. Puleo Independent Director
Earl A. Goode Independent Director
Paul G. Child Lead Independent Director
Marianne M. Keler Independent Director
Bill N. Shiebler Independent Director
Robert S. Strong Independent Director
Vivian C. Schneck-Last Independent Director
Jim Matheson Independent Director
Kirsten O. Wolberg Independent Director
Mark L. Lavelle Independent Director
Historical Stock Data for SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP)
Date Open High Low Close Adj.Close Volume
2022-12-02 $58.98 $58.98 $58.25 $58.50 $58.50 2,359
2022-12-01 $57.85 $57.99 $57.80 $57.99 $57.99 1,536
2022-11-30 $57.50 $58.15 $57.50 $57.90 $56.62 7,650
2022-11-29 $58.05 $58.05 $57.55 $57.55 $57.55 6,730
2022-11-28 $58.08 $58.08 $58.07 $58.08 $58.08 3,199
2022-11-25 $57.32 $57.56 $57.32 $57.52 $57.52 1,624
2022-11-23 $58.20 $58.30 $57.75 $57.75 $57.75 5,307
2022-11-22 $57.85 $57.85 $57.50 $57.68 $57.68 2,405
2022-11-21 $57.85 $57.85 $57.85 $57.85 $57.85 1,224
2022-11-18 $57.35 $57.35 $57.27 $57.27 $57.27 313
2022-11-17 $57.63 $57.63 $57.21 $57.21 $57.21 599
2022-11-16 $58.10 $58.15 $58.10 $58.15 $58.15 1,262
2022-11-15 $58.00 $58.00 $57.78 $57.88 $57.88 1,172
2022-11-14 $57.50 $58.21 $57.50 $58.08 $58.08 15,424
2022-11-11 $58.03 $58.03 $57.80 $57.80 $57.80 1,010
2022-11-10 $57.80 $58.01 $57.80 $58.00 $58.00 2,860
2022-11-09 $57.14 $57.56 $57.14 $57.55 $57.55 2,510
2022-11-08 $57.01 $58.00 $57.01 $57.56 $57.56 3,068
2022-11-07 $57.20 $57.20 $57.20 $57.20 $57.20 110
2022-11-04 $57.87 $57.87 $57.20 $57.20 $57.20 2,361
2022-11-03 $57.50 $57.50 $57.20 $57.25 $57.25 4,039
2022-11-02 $57.40 $57.40 $57.40 $57.40 $57.40 552
2022-11-01 $57.35 $57.35 $56.52 $56.55 $56.55 1,303
2022-10-31 $57.25 $57.80 $56.90 $57.74 $57.74 4,812
2022-10-28 $57.60 $57.60 $56.25 $57.26 $57.26 915
2022-10-27 $57.30 $57.30 $57.30 $57.30 $57.30 1,772
2022-10-26 $57.71 $57.75 $57.40 $57.75 $57.75 3,315
2022-10-25 $57.90 $57.90 $57.90 $57.90 $57.90 548
2022-10-24 $56.01 $56.25 $56.01 $56.25 $56.25 541
2022-10-21 $55.74 $55.74 $55.74 $55.74 $55.74 483
2022-10-20 $56.98 $56.98 $55.76 $56.21 $56.21 2,041
2022-10-19 $57.20 $57.20 $56.50 $56.50 $56.50 2,056
2022-10-18 $56.40 $56.40 $56.40 $56.40 $56.40 62
2022-10-17 $56.10 $56.40 $56.10 $56.40 $56.40 903
2022-10-14 $56.03 $56.03 $56.03 $56.03 $56.03 231
2022-10-13 $55.90 $56.64 $55.90 $56.64 $56.64 6,510
2022-10-12 $56.21 $56.21 $55.90 $55.90 $55.90 6,623
2022-10-11 $56.20 $56.20 $56.10 $56.10 $56.10 1,665
2022-10-10 $56.49 $56.49 $56.49 $56.49 $56.49 69
2022-10-07 $56.49 $56.49 $56.49 $56.49 $56.49 172
2022-10-06 $56.94 $56.94 $55.80 $56.49 $56.49 2,822
2022-10-05 $56.55 $56.68 $56.30 $56.50 $56.50 2,293
2022-10-04 $56.17 $56.73 $56.15 $56.40 $56.40 3,194
2022-10-03 $55.94 $57.00 $55.20 $55.60 $55.60 8,792
2022-09-30 $54.94 $55.97 $54.50 $55.85 $55.85 22,586
2022-09-29 $55.13 $55.13 $54.80 $54.80 $54.80 867
2022-09-28 $54.10 $55.53 $54.00 $55.00 $55.00 19,980
2022-09-27 $54.50 $54.63 $54.50 $54.63 $54.63 677
2022-09-26 $53.60 $55.00 $53.46 $53.75 $53.75 5,216
2022-09-23 $56.00 $56.45 $54.75 $55.50 $55.50 3,147
2022-09-22 $57.25 $57.25 $57.03 $57.03 $57.03 3,512
2022-09-21 $58.08 $58.08 $58.00 $58.00 $58.00 412
2022-09-20 $57.01 $57.01 $57.01 $57.01 $57.01 127
2022-09-19 $57.05 $57.05 $57.01 $57.01 $57.01 562
2022-09-16 $57.05 $57.05 $57.05 $57.05 $57.05 846
2022-09-15 $57.60 $57.60 $57.60 $57.60 $57.60 827
2022-09-14 $57.60 $57.60 $57.60 $57.60 $57.60 101
2022-09-13 $57.94 $57.94 $57.60 $57.60 $57.60 446
2022-09-12 $58.00 $58.00 $57.56 $57.56 $57.56 1,681
2022-09-09 $58.08 $58.08 $57.72 $57.72 $57.72 719
2022-09-08 $57.25 $58.70 $57.25 $58.70 $58.70 368
2022-09-07 $57.00 $57.00 $57.00 $57.00 $57.00 823
2022-09-06 $57.05 $57.08 $57.05 $57.05 $57.05 2,285
2022-09-02 $57.00 $57.32 $57.00 $57.11 $57.11 1,420
2022-09-01 $57.24 $57.24 $57.24 $57.24 $57.24 455
2022-08-31 $57.76 $58.00 $57.63 $57.63 $56.69 14,704
2022-08-30 $58.02 $58.31 $57.75 $57.95 $57.01 7,699
2022-08-29 $57.95 $57.95 $57.95 $57.95 $57.01 676
2022-08-26 $59.00 $59.00 $59.00 $59.00 $59.00 414
2022-08-25 $57.51 $58.14 $57.08 $58.14 $58.14 2,797
2022-08-24 $57.97 $57.97 $57.97 $57.97 $57.97 354
2022-08-23 $58.55 $58.55 $57.00 $57.97 $57.97 19,644
2022-08-22 $59.00 $59.00 $59.00 $59.00 $59.00 89
2022-08-19 $57.90 $61.52 $57.90 $59.00 $59.00 11,098
2022-08-18 $57.87 $57.87 $57.87 $57.87 $57.87 603
2022-08-17 $58.20 $58.20 $57.74 $57.74 $57.74 2,767
2022-08-16 $58.97 $59.00 $57.76 $58.05 $58.05 3,760
2022-08-15 $57.81 $58.70 $57.81 $57.81 $57.81 4,411
2022-08-12 $57.60 $57.60 $57.60 $57.60 $57.60 119
2022-08-11 $57.60 $57.60 $57.60 $57.60 $57.60 248
2022-08-10 $57.85 $57.85 $57.85 $57.85 $57.85 251
2022-08-09 $57.85 $57.85 $57.85 $57.85 $57.85 295
2022-08-08 $58.00 $58.09 $57.85 $57.85 $57.85 1,214
2022-08-05 $56.40 $57.33 $56.40 $57.21 $57.21 750
2022-08-04 $58.00 $58.00 $58.00 $58.00 $58.00 203
2022-08-03 $58.00 $58.00 $58.00 $58.00 $58.00 205
2022-08-02 $57.10 $58.00 $56.90 $58.00 $58.00 2,212
2022-08-01 $57.00 $57.00 $56.58 $56.58 $56.58 1,656
2022-07-29 $59.08 $59.08 $58.41 $58.41 $58.41 2,133
2022-07-28 $56.50 $56.50 $56.50 $56.50 $56.50 117
2022-07-27 $56.23 $56.23 $56.23 $56.23 $56.23 132
2022-07-26 $56.23 $56.23 $56.23 $56.23 $56.23 405
2022-07-25 $56.44 $56.44 $55.78 $56.01 $56.01 504
2022-07-22 $55.50 $56.11 $55.50 $55.76 $55.76 726
2022-07-21 $55.86 $55.86 $55.86 $55.86 $55.86 191
2022-07-20 $55.30 $56.90 $55.05 $55.86 $55.86 2,060
2022-07-19 $56.21 $56.21 $56.21 $56.21 $56.21 72
2022-07-18 $56.21 $56.21 $56.21 $56.21 $56.21 72
2022-07-15 $56.21 $56.21 $56.21 $56.21 $56.21 417
2022-07-14 $55.91 $56.21 $55.91 $56.21 $56.21 2,411
2022-07-13 $55.80 $55.80 $55.80 $55.80 $55.80 277
2022-07-12 $55.84 $55.96 $55.75 $55.75 $55.75 622
2022-07-11 $56.00 $56.00 $55.25 $55.75 $55.75 4,848
2022-07-08 $56.30 $56.30 $56.30 $56.30 $56.30 134
2022-07-07 $56.30 $56.30 $56.30 $56.30 $56.30 297
2022-07-06 $56.30 $56.30 $56.02 $56.04 $56.04 516
2022-07-05 $56.02 $56.02 $55.95 $56.00 $56.00 657
2022-07-01 $56.85 $56.85 $56.85 $56.85 $56.85 5
2022-06-30 $56.50 $56.95 $56.50 $56.85 $56.85 5,598
2022-06-29 $56.07 $56.41 $56.07 $56.41 $56.41 320
2022-06-28 $55.43 $56.00 $55.43 $56.00 $56.00 3,502
2022-06-27 $56.12 $56.12 $56.12 $56.12 $56.12 281
2022-06-24 $56.00 $56.40 $56.00 $56.00 $56.00 2,055
2022-06-23 $55.45 $55.45 $55.45 $55.45 $55.45 250
2022-06-22 $56.00 $56.00 $56.00 $56.00 $56.00 206
2022-06-21 $55.42 $56.00 $55.26 $56.00 $56.00 806
2022-06-17 $56.24 $56.24 $56.24 $56.24 $56.24 117
2022-06-16 $55.27 $56.05 $55.26 $56.05 $56.05 967
2022-06-15 $55.60 $56.00 $55.50 $55.85 $55.85 1,925
2022-06-14 $55.61 $55.99 $55.25 $55.50 $55.50 2,983
2022-06-13 $55.50 $55.50 $55.50 $55.50 $55.50 685
2022-06-10 $55.40 $55.58 $55.30 $55.50 $55.50 3,262
2022-06-09 $55.81 $56.00 $55.75 $55.75 $55.75 2,667
2022-06-08 $56.89 $56.89 $56.89 $56.89 $56.89 72
2022-06-07 $55.95 $56.89 $55.95 $56.89 $56.89 3,070
2022-06-06 $54.99 $55.96 $54.99 $55.96 $55.96 609
2022-06-03 $56.35 $56.35 $55.00 $55.50 $55.50 1,620
2022-06-02 $56.49 $56.52 $56.49 $56.52 $56.52 510
2022-06-01 $57.00 $57.00 $56.75 $56.95 $56.29 8,042
2022-05-31 $57.07 $58.00 $57.07 $57.70 $57.03 13,019
2022-05-27 $57.00 $57.50 $57.00 $57.48 $56.82 4,423
2022-05-26 $57.50 $57.50 $56.30 $57.00 $56.34 3,265
2022-05-25 $57.00 $57.40 $57.00 $57.40 $56.74 312
2022-05-24 $57.00 $57.00 $57.00 $57.00 $56.34 670
2022-05-23 $56.20 $57.10 $56.20 $57.01 $56.35 1,797
2022-05-20 $55.92 $57.17 $55.92 $56.88 $56.22 1,384
2022-05-19 $56.28 $57.20 $55.45 $56.30 $55.65 6,007
2022-05-18 $56.75 $56.75 $56.34 $56.39 $55.73 2,356
2022-05-17 $56.98 $56.98 $56.98 $56.98 $56.32 388
2022-05-16 $56.98 $56.98 $56.98 $56.98 $56.32 575
2022-05-13 $57.18 $57.36 $56.98 $56.98 $56.32 1,216
2022-05-12 $57.44 $57.44 $57.03 $57.03 $56.37 459
2022-05-11 $57.50 $57.68 $57.50 $57.50 $56.84 1,337
2022-05-10 $57.40 $57.40 $57.35 $57.35 $56.69 897
2022-05-09 $57.38 $57.40 $57.25 $57.40 $56.74 997
2022-05-06 $57.32 $57.74 $57.32 $57.70 $57.03 1,476
2022-05-05 $58.05 $58.10 $57.00 $57.77 $57.10 6,251
2022-05-04 $57.89 $58.50 $57.10 $58.50 $57.82 3,003
2022-05-03 $58.13 $58.98 $58.13 $58.98 $58.30 1,380
2022-05-02 $58.99 $58.99 $57.40 $58.00 $57.33 2,324
2022-04-29 $57.76 $59.00 $57.76 $59.00 $58.32 9,054
2022-04-28 $58.75 $58.75 $58.17 $58.25 $57.58 4,839
2022-04-27 $58.50 $58.61 $58.35 $58.35 $57.68 1,440
2022-04-26 $58.51 $58.51 $58.00 $58.01 $57.34 2,020
2022-04-25 $59.75 $59.75 $59.75 $59.75 $59.06 383
2022-04-22 $59.75 $59.75 $59.75 $59.75 $59.06 431
2022-04-21 $59.20 $59.75 $59.20 $59.75 $59.06 2,882
2022-04-20 $59.85 $59.97 $59.75 $59.97 $59.28 1,177
2022-04-19 $59.60 $60.31 $59.60 $60.31 $59.61 840
2022-04-18 $60.96 $62.40 $60.96 $61.77 $61.06 2,768
2022-04-14 $61.90 $61.90 $60.50 $60.98 $60.28 2,010
2022-04-13 $60.72 $60.72 $60.72 $60.72 $60.02 315
2022-04-12 $60.01 $60.50 $59.50 $60.50 $59.80 3,651
2022-04-11 $61.00 $61.00 $60.49 $60.76 $60.06 1,394
2022-04-08 $61.35 $61.35 $61.35 $61.35 $60.64 174
2022-04-07 $59.95 $61.35 $59.95 $61.35 $60.64 1,117
2022-04-06 $59.00 $59.25 $59.00 $59.25 $58.57 863
2022-04-05 $59.50 $60.28 $59.50 $59.50 $58.81 803
2022-04-04 $59.50 $59.89 $59.50 $59.83 $59.14 1,291
2022-04-01 $59.51 $59.51 $59.44 $59.44 $58.75 589
2022-03-31 $59.50 $60.28 $59.50 $59.55 $58.86 1,147
2022-03-30 $59.00 $59.00 $59.00 $59.00 $58.32 115
2022-03-29 $57.84 $59.64 $57.84 $59.64 $58.95 4,141
2022-03-28 $57.26 $57.38 $56.01 $57.00 $56.34 4,669
2022-03-25 $57.18 $57.30 $57.01 $57.25 $56.59 1,062
2022-03-24 $60.01 $60.01 $57.15 $58.42 $57.75 1,857
2022-03-23 $58.05 $58.05 $57.75 $57.98 $57.31 337
2022-03-22 $56.99 $56.99 $56.99 $56.99 $56.33 22
2022-03-21 $56.00 $56.99 $56.00 $56.99 $56.33 1,615
2022-03-18 $56.94 $56.94 $56.94 $56.94 $56.28 155
2022-03-17 $56.72 $57.00 $56.72 $56.94 $56.28 3,296
2022-03-16 $55.00 $55.00 $54.80 $54.91 $54.27 5,170
2022-03-15 $55.05 $55.05 $53.66 $54.65 $54.02 9,880
2022-03-14 $55.50 $55.99 $55.05 $55.05 $54.41 7,248
2022-03-11 $56.30 $56.37 $56.30 $56.30 $55.65 6,610
2022-03-10 $56.20 $56.35 $56.20 $56.20 $55.55 2,746
2022-03-09 $56.10 $56.45 $54.45 $56.15 $55.50 6,477
2022-03-08 $55.30 $56.40 $55.30 $55.80 $55.16 4,558
2022-03-07 $55.77 $55.77 $54.05 $55.50 $54.86 5,679
2022-03-04 $56.51 $56.51 $56.51 $56.51 $55.86 186
2022-03-03 $57.10 $57.55 $56.38 $56.51 $55.86 3,241
2022-03-02 $57.10 $57.51 $57.10 $57.51 $56.37 1,014
2022-03-01 $56.70 $57.50 $56.70 $57.30 $56.16 1,450
2022-02-28 $57.86 $57.86 $57.50 $57.68 $56.54 6,190
2022-02-25 $56.75 $56.75 $56.75 $56.75 $55.62 620
2022-02-24 $54.85 $56.40 $54.50 $56.40 $55.28 2,932
2022-02-23 $56.50 $56.50 $56.50 $56.50 $55.38 2,703
2022-02-22 $56.75 $56.75 $56.50 $56.75 $55.62 1,891
2022-02-18 $56.69 $56.69 $56.25 $56.25 $55.13 494
2022-02-17 $57.00 $57.00 $56.01 $56.80 $55.67 5,712
2022-02-16 $57.30 $57.90 $55.00 $57.20 $56.07 5,949
2022-02-15 $57.77 $57.77 $57.74 $57.74 $56.59 1,273
2022-02-14 $57.75 $58.00 $57.70 $57.70 $56.56 2,049
2022-02-11 $58.40 $58.40 $57.65 $57.65 $56.50 12,415
2022-02-10 $58.15 $58.47 $58.00 $58.27 $57.11 8,925
2022-02-09 $57.34 $58.00 $57.34 $57.75 $56.60 9,357
2022-02-08 $58.15 $58.30 $57.05 $57.05 $55.92 2,957
2022-02-07 $56.80 $58.49 $56.80 $58.30 $57.14 6,010
2022-02-04 $56.60 $58.73 $56.60 $57.80 $56.65 7,910
2022-02-03 $57.00 $57.25 $57.00 $57.25 $56.11 1,384
2022-02-02 $58.25 $58.25 $57.59 $57.60 $56.45 2,126
2022-02-01 $58.10 $59.99 $57.00 $58.50 $57.34 7,878
2022-01-31 $56.15 $58.99 $55.42 $58.40 $57.24 15,819
2022-01-28 $56.25 $57.00 $55.00 $55.98 $54.87 4,864
2022-01-27 $57.83 $57.83 $57.10 $57.50 $56.36 2,226
2022-01-26 $58.75 $59.04 $57.83 $57.83 $56.68 3,627
2022-01-25 $57.75 $58.75 $57.75 $58.50 $57.34 749
2022-01-24 $58.25 $59.00 $58.25 $58.68 $57.52 1,552
2022-01-21 $58.95 $59.45 $58.95 $59.36 $58.18 4,534
2022-01-20 $58.37 $59.28 $58.37 $59.00 $57.83 1,748
2022-01-19 $59.12 $59.12 $59.12 $59.12 $57.95 27
2022-01-18 $59.25 $59.25 $59.00 $59.12 $57.95 1,962
2022-01-14 $59.05 $59.34 $59.05 $59.34 $58.17 738
2022-01-13 $59.59 $59.59 $59.50 $59.50 $58.32 1,342
2022-01-12 $59.50 $59.50 $59.50 $59.50 $58.32 322
2022-01-11 $59.17 $59.87 $59.17 $59.87 $58.68 1,328
2022-01-10 $59.06 $59.45 $59.06 $59.45 $58.27 1,291
2022-01-07 $59.90 $59.90 $59.00 $59.40 $58.22 1,954
2022-01-06 $59.05 $59.21 $59.00 $59.21 $58.04 1,990
2022-01-05 $59.35 $59.35 $59.01 $59.01 $57.84 1,894
2022-01-04 $59.88 $60.00 $59.88 $59.99 $58.80 2,350
2022-01-03 $59.12 $60.28 $58.24 $60.00 $58.81 11,186
2021-12-31 $59.00 $59.50 $58.00 $58.50 $57.34 20,636
2021-12-30 $59.00 $59.25 $59.00 $59.16 $57.98 1,792
2021-12-29 $59.73 $59.73 $58.90 $58.90 $57.73 682
2021-12-28 $59.00 $59.25 $59.00 $59.25 $58.07 431
2021-12-27 $59.62 $59.62 $59.00 $59.00 $57.83 5,958
2021-12-23 $59.52 $59.85 $59.52 $59.85 $58.66 876
2021-12-22 $59.77 $59.77 $59.77 $59.77 $58.58 442
2021-12-21 $59.64 $59.78 $59.64 $59.78 $58.59 816
2021-12-20 $58.01 $59.01 $58.01 $59.01 $57.84 1,341
2021-12-17 $59.60 $59.60 $59.50 $59.50 $58.32 425
2021-12-16 $58.58 $58.91 $58.58 $58.77 $57.60 1,427
2021-12-15 $58.49 $58.49 $58.49 $58.49 $57.33 271
2021-12-14 $58.46 $58.49 $58.17 $58.49 $57.33 1,322
2021-12-13 $58.16 $58.16 $57.85 $58.00 $56.85 1,486
2021-12-10 $59.75 $59.75 $59.75 $59.75 $58.56 34
2021-12-09 $59.75 $59.75 $59.75 $59.75 $58.56 85
2021-12-08 $59.75 $59.75 $59.75 $59.75 $58.56 233
2021-12-07 $59.00 $59.00 $58.69 $58.75 $57.58 1,580
2021-12-06 $59.15 $60.38 $56.54 $58.52 $57.36 7,834
2021-12-03 $60.27 $60.27 $60.27 $60.27 $59.07 9
2021-12-02 $60.27 $60.27 $60.27 $60.27 $59.07 34
2021-12-01 $60.27 $60.27 $58.83 $60.27 $58.63 5,486
2021-11-30 $60.40 $60.51 $60.00 $60.28 $58.64 5,206
2021-11-29 $60.72 $60.72 $60.72 $60.72 $59.07 322
2021-11-26 $60.05 $60.05 $60.00 $60.00 $58.36 354
2021-11-24 $60.30 $60.66 $60.25 $60.66 $59.01 1,160
2021-11-23 $60.00 $60.00 $60.00 $60.00 $58.36 1,249
2021-11-22 $60.00 $60.00 $60.00 $60.00 $58.36 822
2021-11-19 $60.00 $60.44 $59.40 $59.65 $58.02 3,147
2021-11-18 $60.26 $60.26 $60.00 $60.05 $58.41 1,319
2021-11-17 $60.25 $60.25 $59.03 $59.03 $57.42 1,260
2021-11-16 $60.25 $60.30 $60.00 $60.30 $58.66 684
2021-11-15 $60.15 $60.15 $60.15 $60.15 $58.51 466
2021-11-12 $60.25 $60.75 $60.00 $60.68 $59.03 3,785
2021-11-11 $60.21 $61.00 $60.21 $61.00 $59.34 1,240
2021-11-10 $62.28 $62.28 $62.28 $62.28 $60.58 567
2021-11-09 $62.29 $62.29 $62.09 $62.28 $60.58 480
2021-11-08 $62.03 $62.47 $62.00 $62.47 $60.77 1,133
2021-11-05 $62.05 $62.73 $62.05 $62.73 $61.02 1,884
2021-11-04 $62.91 $62.95 $62.87 $62.87 $61.16 2,770
2021-11-03 $62.98 $62.98 $62.98 $62.98 $61.26 570
2021-11-02 $62.98 $63.02 $62.60 $62.98 $61.26 1,656
2021-11-01 $61.80 $64.20 $61.50 $63.78 $62.04 9,012
2021-10-29 $61.53 $62.07 $61.50 $61.75 $60.07 7,683
2021-10-28 $62.09 $62.09 $62.09 $62.09 $60.40 439
2021-10-27 $61.66 $63.00 $61.50 $62.09 $60.40 9,728
2021-10-26 $61.67 $61.67 $61.67 $61.67 $59.99 260
2021-10-25 $61.67 $61.67 $61.67 $61.67 $59.99 30
2021-10-22 $60.28 $61.67 $60.01 $61.67 $59.99 2,405
2021-10-21 $62.00 $62.00 $61.48 $61.48 $59.80 2,243
2021-10-20 $60.45 $62.50 $60.45 $62.50 $60.80 2,514
2021-10-19 $60.20 $60.35 $60.20 $60.26 $58.62 1,020
2021-10-18 $60.55 $60.55 $60.37 $60.44 $58.80 804
2021-10-15 $60.23 $60.45 $60.23 $60.45 $58.80 774
2021-10-14 $60.00 $60.45 $60.00 $60.45 $58.80 1,795
2021-10-13 $60.00 $60.46 $60.00 $60.45 $58.80 2,014
2021-10-12 $60.47 $60.47 $60.25 $60.25 $58.61 1,002
2021-10-11 $60.88 $60.88 $59.10 $60.00 $58.36 4,423
2021-10-08 $61.09 $61.09 $61.09 $61.09 $59.43 473
2021-10-07 $61.32 $61.35 $61.15 $61.15 $59.48 1,165
2021-10-06 $61.50 $61.50 $61.50 $61.50 $59.82 76
2021-10-05 $61.13 $61.50 $61.13 $61.50 $59.82 1,786
2021-10-04 $61.44 $61.44 $61.14 $61.14 $59.47 972
2021-10-01 $61.68 $61.68 $61.68 $61.68 $60.00 505
2021-09-30 $61.52 $61.68 $61.50 $61.68 $60.00 4,925
2021-09-29 $60.50 $61.68 $59.50 $61.68 $60.00 2,767
2021-09-28 $61.35 $61.50 $59.28 $60.50 $58.85 7,458
2021-09-27 $61.80 $61.80 $61.35 $61.35 $59.68 3,968
2021-09-24 $61.63 $61.63 $61.58 $61.58 $59.90 372
2021-09-23 $61.88 $61.88 $61.55 $61.65 $59.97 4,625
2021-09-22 $61.50 $62.80 $61.50 $61.87 $60.18 5,160
2021-09-21 $61.31 $61.65 $61.31 $61.53 $59.86 1,923
2021-09-20 $61.25 $61.25 $61.25 $61.25 $59.58 412
2021-09-17 $61.67 $61.67 $61.67 $61.67 $59.99 386
2021-09-16 $61.39 $61.55 $61.39 $61.55 $59.87 1,149
2021-09-15 $61.25 $61.25 $61.25 $61.25 $59.58 263
2021-09-14 $61.25 $61.59 $61.25 $61.59 $59.91 754
2021-09-13 $61.75 $61.75 $61.75 $61.75 $60.07 499
2021-09-10 $61.80 $61.80 $61.25 $61.25 $59.58 1,890
2021-09-09 $61.88 $61.88 $61.88 $61.88 $60.19 58
2021-09-08 $61.88 $61.88 $61.88 $61.88 $60.19 57
2021-09-07 $61.88 $61.88 $61.88 $61.88 $60.19 9
2021-09-03 $61.88 $61.88 $61.88 $61.88 $60.19 213
2021-09-02 $61.23 $61.88 $61.23 $61.38 $59.71 1,628
2021-09-01 $61.84 $61.84 $61.84 $61.84 $59.70 846
2021-08-31 $61.03 $61.80 $61.00 $61.80 $59.66 1,867
2021-08-30 $61.84 $61.84 $61.84 $61.84 $59.70 634
2021-08-27 $61.00 $61.00 $61.00 $61.00 $58.89 529
2021-08-26 $61.04 $61.05 $61.00 $61.00 $58.89 963
2021-08-25 $61.36 $61.36 $61.36 $61.36 $59.24 469
2021-08-24 $60.50 $61.36 $60.50 $61.36 $59.24 1,034
2021-08-23 $61.38 $61.50 $61.03 $61.05 $58.94 997
2021-08-20 $61.75 $61.88 $61.05 $61.87 $59.73 3,817
2021-08-19 $60.80 $61.00 $60.50 $60.51 $58.42 951
2021-08-18 $59.77 $61.15 $59.77 $61.15 $59.04 698
2021-08-17 $61.47 $61.47 $59.66 $61.25 $59.13 10,533
2021-08-16 $61.80 $61.80 $61.48 $61.75 $59.62 1,625
2021-08-13 $61.25 $61.70 $61.25 $61.70 $59.57 1,033
2021-08-12 $61.50 $61.50 $61.27 $61.46 $59.34 1,441
2021-08-11 $61.38 $61.38 $61.38 $61.38 $59.26 25
2021-08-10 $61.28 $61.50 $61.28 $61.38 $59.26 1,550
2021-08-09 $61.88 $61.88 $61.88 $61.88 $59.74 703
2021-08-06 $61.50 $61.88 $61.49 $61.88 $59.74 1,612
2021-08-05 $61.75 $61.75 $61.00 $61.10 $58.99 9,506
2021-08-04 $61.86 $61.88 $61.00 $61.20 $59.08 5,450
2021-08-03 $61.88 $61.88 $61.25 $61.45 $59.33 1,234
2021-08-02 $61.40 $61.40 $61.40 $61.40 $59.28 823
2021-07-30 $61.85 $61.88 $61.00 $61.15 $59.04 22,575
2021-07-29 $61.47 $61.53 $60.90 $61.50 $59.37 1,136
2021-07-28 $60.60 $61.22 $60.55 $61.06 $58.95 3,494
2021-07-27 $60.60 $60.63 $60.60 $60.63 $58.53 348
2021-07-26 $61.67 $61.67 $61.67 $61.67 $59.54 538
2021-07-23 $61.28 $62.05 $61.28 $62.05 $59.91 478
2021-07-22 $62.51 $62.51 $62.51 $62.51 $60.35 0
2021-07-21 $61.10 $62.51 $61.10 $62.51 $60.35 1,877
2021-07-20 $61.00 $61.14 $61.00 $61.14 $59.03 297
2021-07-19 $60.54 $61.00 $60.54 $61.00 $58.89 918
2021-07-16 $60.77 $61.00 $60.75 $61.00 $58.89 2,749
2021-07-15 $60.59 $60.59 $60.59 $60.59 $58.50 208
2021-07-14 $60.65 $60.65 $60.50 $60.50 $58.41 1,273
2021-07-13 $60.52 $60.55 $60.50 $60.50 $58.41 1,292
2021-07-12 $60.50 $60.53 $60.50 $60.53 $58.44 689
2021-07-09 $60.50 $60.75 $60.00 $60.45 $58.36 1,063
2021-07-08 $60.50 $60.50 $60.50 $60.50 $58.41 354
2021-07-07 $59.60 $59.98 $59.52 $59.98 $57.91 1,937
2021-07-06 $59.75 $60.50 $59.75 $60.30 $58.22 2,242
2021-07-02 $60.00 $60.29 $59.94 $60.29 $58.21 678
2021-07-01 $60.51 $60.51 $60.51 $60.51 $58.42 911
2021-06-30 $61.00 $61.15 $61.00 $61.15 $59.04 17,374
2021-06-29 $61.38 $62.00 $60.50 $61.12 $59.01 15,188
2021-06-28 $61.00 $61.75 $60.72 $61.50 $59.37 1,629
2021-06-25 $58.50 $59.50 $58.50 $59.50 $57.44 416
2021-06-24 $59.60 $59.60 $59.60 $59.60 $57.54 171
2021-06-23 $59.60 $59.60 $59.60 $59.60 $57.54 448
2021-06-22 $58.95 $59.10 $58.90 $59.10 $57.06 1,539
2021-06-21 $58.55 $58.55 $58.55 $58.55 $56.53 204
2021-06-18 $59.08 $59.08 $59.00 $59.00 $56.96 564
2021-06-17 $58.50 $58.50 $58.50 $58.50 $56.48 10
2021-06-16 $58.25 $58.50 $58.03 $58.50 $56.48 844
2021-06-15 $58.28 $59.00 $57.74 $58.75 $56.72 1,616
2021-06-14 $58.14 $60.28 $58.14 $60.28 $58.20 1,649
2021-06-11 $59.11 $59.11 $59.11 $59.11 $57.07 389
2021-06-10 $59.00 $59.00 $59.00 $59.00 $56.96 80
2021-06-09 $58.61 $59.00 $57.50 $59.00 $56.96 2,552
2021-06-08 $58.79 $58.79 $58.06 $58.45 $56.43 2,292
2021-06-07 $59.17 $59.17 $59.17 $59.17 $57.12 99
2021-06-04 $59.07 $59.18 $59.07 $59.17 $57.12 766
2021-06-03 $59.10 $59.36 $59.03 $59.36 $57.31 791
2021-06-02 $59.52 $59.52 $59.05 $59.50 $56.98 1,346
2021-06-01 $59.69 $59.70 $59.47 $59.47 $56.95 1,934
2021-05-28 $59.15 $59.64 $59.00 $59.50 $56.98 34,806
2021-05-27 $59.41 $59.41 $59.30 $59.30 $56.79 904
2021-05-26 $59.25 $59.25 $59.25 $59.25 $56.74 4,642
2021-05-25 $58.90 $59.25 $58.90 $59.25 $56.74 3,393
2021-05-24 $59.64 $59.64 $59.00 $59.25 $56.74 3,436
2021-05-21 $58.75 $59.00 $58.75 $59.00 $56.50 693
2021-05-20 $58.55 $59.00 $58.55 $59.00 $56.50 952
2021-05-19 $59.06 $59.06 $58.55 $58.93 $56.43 7,485
2021-05-18 $59.04 $59.29 $59.04 $59.29 $56.78 625
2021-05-17 $60.00 $60.00 $60.00 $60.00 $57.46 0
2021-05-14 $59.00 $60.25 $59.00 $60.00 $57.46 7,255
2021-05-13 $59.00 $59.00 $59.00 $59.00 $56.50 939
2021-05-12 $59.00 $59.05 $59.00 $59.00 $56.50 2,888
2021-05-11 $59.04 $59.04 $59.00 $59.00 $56.50 823
2021-05-10 $59.25 $59.25 $59.00 $59.00 $56.50 3,138
2021-05-07 $59.11 $59.27 $59.00 $59.27 $56.76 2,163
2021-05-06 $57.60 $58.85 $57.60 $58.85 $56.35 3,141
2021-05-05 $58.93 $58.93 $58.93 $58.93 $56.43 261
2021-05-04 $58.02 $59.35 $58.02 $59.35 $56.84 885
2021-05-03 $58.83 $59.00 $58.35 $58.35 $55.88 2,525
2021-04-30 $59.27 $59.50 $57.13 $57.13 $54.71 15,691
2021-04-29 $59.77 $59.77 $59.77 $59.77 $57.23 246
2021-04-28 $58.50 $59.95 $58.50 $59.77 $57.23 3,195
2021-04-27 $58.19 $58.25 $57.88 $58.00 $55.54 5,093
2021-04-26 $57.88 $57.88 $57.88 $57.88 $55.43 198
2021-04-23 $56.96 $57.93 $56.96 $57.93 $55.48 3,506
2021-04-22 $56.17 $57.21 $56.10 $56.75 $54.35 1,182
2021-04-21 $57.32 $57.32 $57.32 $57.32 $54.89 173
2021-04-20 $56.30 $56.30 $56.30 $56.30 $53.92 108
2021-04-19 $57.36 $57.36 $57.36 $57.36 $54.93 79
2021-04-16 $57.36 $57.36 $57.36 $57.36 $54.93 798
2021-04-15 $57.49 $57.49 $55.83 $57.39 $54.96 2,257
2021-04-14 $57.50 $57.50 $56.50 $57.50 $55.06 1,816
2021-04-13 $57.25 $57.25 $57.25 $57.25 $54.83 347
2021-04-12 $50.90 $57.25 $50.90 $57.25 $54.83 1,094
2021-04-09 $56.94 $56.99 $56.94 $56.99 $54.58 638
2021-04-08 $56.17 $56.99 $56.17 $56.99 $54.58 1,020
2021-04-07 $56.27 $56.99 $56.24 $56.99 $54.58 1,301
2021-04-06 $55.92 $56.73 $55.92 $56.73 $54.33 1,730
2021-04-05 $55.73 $56.15 $55.72 $56.09 $53.71 4,086
2021-04-01 $55.50 $55.50 $55.50 $55.50 $53.15 1,015
2021-03-31 $55.27 $56.00 $53.60 $55.25 $52.91 64,862
2021-03-30 $55.49 $55.49 $55.49 $55.49 $53.14 302
2021-03-29 $55.20 $55.20 $55.20 $55.20 $52.86 358
2021-03-26 $54.55 $55.49 $54.55 $55.49 $53.14 497
2021-03-25 $55.25 $55.25 $55.25 $55.25 $52.91 300
2021-03-24 $55.45 $55.55 $55.03 $55.03 $52.69 1,222
2021-03-23 $54.64 $55.39 $54.64 $55.39 $53.04 3,159
2021-03-22 $54.68 $55.45 $54.11 $55.45 $53.10 3,776
2021-03-19 $54.55 $55.00 $54.00 $55.00 $52.67 1,283
2021-03-18 $55.18 $55.18 $54.52 $55.00 $52.67 1,356
2021-03-17 $54.62 $55.87 $54.62 $55.82 $53.46 725
2021-03-16 $54.96 $55.25 $54.51 $55.18 $52.84 2,109
2021-03-15 $55.10 $55.10 $55.10 $55.10 $52.77 528
2021-03-12 $55.21 $55.25 $54.10 $54.86 $52.54 1,840
2021-03-11 $56.00 $56.00 $54.00 $55.20 $52.86 3,151
2021-03-10 $54.35 $55.89 $54.35 $55.89 $53.52 1,503
2021-03-09 $55.89 $55.89 $55.05 $55.14 $52.81 1,712
2021-03-08 $55.75 $55.75 $55.75 $55.75 $53.39 30
2021-03-05 $54.68 $55.75 $54.56 $55.75 $53.39 1,242
2021-03-04 $54.50 $54.50 $54.50 $54.50 $52.19 336
2021-03-03 $54.50 $54.50 $54.50 $54.50 $51.74 764
2021-03-02 $54.50 $54.50 $54.50 $54.50 $51.74 211
2021-03-01 $54.35 $54.40 $54.24 $54.24 $51.49 807
2021-02-26 $55.19 $55.55 $54.71 $55.22 $52.42 8,122
2021-02-25 $55.24 $55.39 $54.40 $55.39 $52.58 8,075
2021-02-24 $53.67 $55.87 $53.67 $55.87 $53.04 3,389
2021-02-23 $53.00 $55.00 $49.82 $55.00 $52.21 6,288
2021-02-22 $54.15 $54.23 $54.15 $54.23 $51.48 1,745
2021-02-19 $55.73 $55.74 $55.00 $55.00 $52.21 2,967
2021-02-18 $53.05 $54.50 $52.27 $54.50 $51.74 3,741
2021-02-17 $52.50 $54.38 $52.50 $54.38 $51.62 2,771
2021-02-16 $54.02 $55.21 $53.51 $54.00 $51.26 5,395
2021-02-12 $55.51 $55.51 $54.91 $54.91 $52.13 1,978
2021-02-11 $54.00 $55.73 $53.95 $55.73 $52.90 18,707
2021-02-10 $53.31 $55.24 $53.31 $55.23 $52.42 2,148
2021-02-09 $55.50 $55.50 $55.30 $55.30 $52.50 405
2021-02-08 $55.32 $55.32 $55.32 $55.32 $52.51 509
2021-02-05 $54.01 $55.50 $54.01 $54.50 $51.74 6,765
2021-02-04 $55.49 $56.73 $55.02 $56.73 $53.85 858
2021-02-03 $54.16 $55.04 $54.16 $54.53 $51.76 6,572
2021-02-02 $53.88 $59.00 $53.88 $56.48 $53.62 10,837
2021-02-01 $53.88 $53.88 $53.88 $53.88 $51.15 172
2021-01-29 $53.18 $53.88 $52.08 $53.88 $51.15 22,255
2021-01-28 $52.39 $52.50 $51.75 $51.75 $49.13 4,229
2021-01-27 $52.50 $52.50 $50.08 $50.08 $47.54 3,818
2021-01-26 $52.39 $53.11 $52.39 $52.75 $50.08 723
2021-01-25 $52.99 $53.01 $52.72 $52.72 $50.05 504
2021-01-22 $53.42 $53.48 $52.05 $53.44 $50.73 1,859
2021-01-21 $52.50 $53.44 $52.30 $53.44 $50.73 5,888
2021-01-20 $52.44 $52.44 $52.44 $52.44 $49.78 508
2021-01-19 $51.91 $53.45 $50.67 $52.44 $49.78 2,507
2021-01-15 $54.00 $54.00 $54.00 $54.00 $51.26 482
2021-01-14 $51.82 $53.11 $51.82 $53.02 $50.33 3,985
2021-01-13 $50.90 $52.63 $50.90 $52.63 $49.96 1,720
2021-01-12 $51.51 $51.64 $50.00 $50.01 $47.47 14,535
2021-01-11 $52.33 $53.50 $51.27 $51.27 $48.67 7,028
2021-01-08 $53.95 $54.01 $52.35 $54.01 $51.27 801
2021-01-07 $54.64 $55.99 $54.52 $54.53 $51.76 4,191
2021-01-06 $55.70 $55.70 $54.00 $54.91 $52.13 8,140
2021-01-05 $55.95 $55.95 $55.95 $55.95 $53.11 134
2021-01-04 $52.48 $54.18 $52.48 $54.18 $51.43 1,109
2020-12-31 $52.00 $54.22 $52.00 $53.00 $50.31 5,557
2020-12-30 $51.68 $52.20 $51.50 $52.12 $49.48 5,194
2020-12-29 $51.70 $52.59 $51.70 $52.40 $49.74 1,143
2020-12-28 $51.45 $51.74 $51.45 $51.65 $49.03 1,132
2020-12-24 $51.80 $51.80 $51.10 $51.80 $49.17 1,082
2020-12-23 $53.00 $53.00 $52.12 $52.40 $49.74 2,510
2020-12-22 $52.55 $53.01 $51.35 $51.35 $48.75 828
2020-12-21 $52.50 $52.50 $52.50 $52.50 $49.84 201
2020-12-18 $51.97 $52.50 $51.50 $52.50 $49.84 4,678
2020-12-17 $50.30 $52.00 $50.25 $52.00 $49.36 4,695
2020-12-16 $48.74 $50.18 $48.57 $50.18 $47.64 2,387
2020-12-15 $49.80 $49.80 $49.26 $49.45 $46.94 876
2020-12-14 $49.21 $49.21 $49.21 $49.21 $46.71 45
2020-12-11 $49.21 $49.21 $49.21 $49.21 $46.71 274
2020-12-10 $49.20 $49.24 $48.05 $49.00 $46.52 11,861
2020-12-09 $47.73 $48.60 $47.73 $48.50 $46.04 3,978
2020-12-08 $47.90 $48.25 $46.95 $48.01 $45.58 21,565
2020-12-07 $47.96 $48.99 $46.50 $47.13 $44.74 16,356
2020-12-04 $46.99 $47.11 $46.84 $46.92 $44.54 1,976
2020-12-03 $46.50 $48.25 $46.11 $46.95 $44.57 36,659
2020-12-02 $47.89 $47.89 $46.85 $47.00 $44.16 1,201
2020-12-01 $46.45 $46.54 $45.48 $46.50 $43.69 11,288
2020-11-30 $45.43 $47.86 $45.43 $46.99 $44.15 14,622
2020-11-27 $45.83 $45.83 $45.83 $45.83 $43.06 717
2020-11-25 $46.53 $46.75 $45.32 $45.87 $43.09 2,074
2020-11-24 $45.94 $47.62 $45.22 $45.23 $42.49 13,853
2020-11-23 $44.85 $46.13 $44.38 $45.97 $43.19 1,746
2020-11-20 $44.90 $45.15 $44.90 $45.10 $42.37 1,470
2020-11-19 $44.84 $45.09 $44.81 $45.09 $42.36 3,562
2020-11-18 $44.00 $45.13 $44.00 $45.05 $42.32 2,922
2020-11-17 $45.08 $45.20 $45.08 $45.18 $42.45 7,937
2020-11-16 $45.10 $45.25 $44.87 $45.15 $42.42 3,793
2020-11-13 $45.25 $45.25 $44.93 $45.00 $42.28 8,615
2020-11-12 $45.06 $45.15 $44.95 $45.15 $42.42 2,086
2020-11-11 $44.80 $45.11 $44.80 $44.84 $42.13 1,270
2020-11-10 $45.24 $45.32 $45.24 $45.29 $42.55 956
2020-11-09 $45.55 $47.52 $45.21 $45.40 $42.65 33,857
2020-11-06 $44.77 $45.01 $44.77 $44.97 $42.25 2,185
2020-11-05 $45.07 $45.07 $45.07 $45.07 $42.35 1,924
2020-11-04 $45.10 $45.23 $44.95 $44.95 $42.23 4,913
2020-11-03 $44.95 $45.40 $44.90 $44.95 $42.23 16,031
2020-11-02 $45.25 $45.25 $44.92 $44.92 $42.20 6,318
2020-10-30 $44.91 $45.96 $44.85 $45.68 $42.92 30,550
2020-10-29 $44.60 $44.80 $44.60 $44.80 $42.09 37,065
2020-10-28 $44.40 $44.75 $44.40 $44.60 $41.90 22,356
2020-10-27 $44.36 $44.70 $44.36 $44.60 $41.90 63,396
2020-10-26 $42.00 $45.35 $42.00 $44.30 $41.62 48,749
2020-10-23 $37.93 $37.93 $36.93 $37.00 $34.76 4,339
2020-10-22 $34.50 $36.15 $34.50 $36.00 $33.82 15,068
2020-10-21 $34.22 $34.50 $33.31 $34.50 $32.41 4,333
2020-10-20 $34.91 $34.91 $34.78 $34.89 $32.78 13,983
2020-10-19 $34.85 $34.91 $33.15 $34.79 $32.68 15,942
2020-10-16 $34.97 $34.97 $34.97 $34.97 $32.85 74
2020-10-15 $34.87 $34.97 $34.87 $34.97 $32.85 1,111
2020-10-14 $34.02 $34.89 $34.02 $34.89 $32.78 831
2020-10-13 $34.92 $34.97 $34.92 $34.92 $32.81 432
2020-10-12 $34.97 $34.97 $34.65 $34.97 $32.85 1,536
2020-10-09 $34.83 $34.83 $34.66 $34.66 $32.56 471
2020-10-08 $34.98 $34.98 $34.98 $34.98 $32.86 1,180
2020-10-07 $34.96 $34.98 $34.96 $34.98 $32.86 1,090
2020-10-06 $33.65 $35.00 $33.65 $35.00 $32.88 5,896
2020-10-05 $33.70 $33.70 $33.67 $33.69 $31.65 1,946
2020-10-02 $33.57 $33.58 $33.57 $33.58 $31.55 966
2020-10-01 $33.05 $33.70 $33.01 $33.70 $31.66 2,737
2020-09-30 $32.87 $33.70 $32.35 $33.15 $31.14 3,495
2020-09-29 $32.37 $33.70 $32.00 $33.36 $31.34 9,988
2020-09-28 $32.32 $33.70 $32.30 $33.05 $31.05 2,884
2020-09-25 $31.75 $32.98 $30.52 $32.83 $30.84 5,876
2020-09-24 $30.50 $31.75 $30.18 $31.75 $29.83 5,763
2020-09-23 $32.44 $32.44 $30.74 $31.05 $29.17 1,413
2020-09-22 $32.51 $32.62 $32.20 $32.62 $30.65 853
2020-09-21 $32.89 $32.89 $32.21 $32.65 $30.67 519
2020-09-18 $32.60 $33.00 $32.56 $33.00 $31.00 1,034
2020-09-17 $32.25 $32.70 $32.25 $32.60 $30.63 947
2020-09-16 $32.85 $33.45 $32.78 $32.80 $30.82 2,642
2020-09-15 $32.80 $32.80 $32.80 $32.80 $30.82 805
2020-09-14 $32.80 $32.80 $32.80 $32.80 $30.82 204
2020-09-11 $32.85 $33.01 $32.38 $32.38 $30.42 1,637
2020-09-10 $33.56 $34.01 $32.80 $33.96 $31.90 5,652
2020-09-09 $33.50 $33.95 $33.01 $33.56 $31.53 3,602
2020-09-08 $33.98 $33.98 $33.98 $33.98 $31.92 17
2020-09-04 $33.98 $33.98 $33.98 $33.98 $31.92 1,029
2020-09-03 $34.21 $35.00 $34.21 $34.50 $32.41 1,810
2020-09-02 $35.45 $35.52 $35.45 $35.52 $32.88 1,698
2020-09-01 $35.28 $35.50 $35.23 $35.50 $32.86 1,273
2020-08-31 $35.38 $35.50 $34.80 $35.31 $32.68 1,325
2020-08-28 $34.60 $35.04 $34.55 $35.04 $32.43 5,163
2020-08-27 $34.50 $34.60 $34.29 $34.59 $32.02 4,627
2020-08-26 $34.48 $34.60 $34.13 $34.54 $31.97 4,008
2020-08-25 $34.21 $34.48 $33.84 $34.46 $31.90 4,901
2020-08-24 $34.03 $34.61 $34.00 $34.45 $31.89 11,912
2020-08-21 $33.63 $33.63 $33.63 $33.63 $31.13 161
2020-08-20 $32.87 $34.00 $32.87 $34.00 $31.47 668
2020-08-19 $33.58 $33.74 $33.58 $33.58 $31.08 6,453
2020-08-18 $33.55 $33.55 $31.50 $32.96 $30.51 110,108
2020-08-17 $33.30 $33.51 $33.25 $33.25 $30.78 3,611
2020-08-14 $33.42 $33.42 $33.42 $33.42 $30.93 115
2020-08-13 $33.42 $33.42 $33.42 $33.42 $30.93 563
2020-08-12 $32.50 $33.33 $32.50 $33.17 $30.70 4,525
2020-08-11 $32.73 $32.76 $32.27 $32.50 $30.08 1,514
2020-08-10 $31.88 $32.90 $31.88 $32.45 $30.04 8,527
2020-08-07 $31.36 $31.68 $31.20 $31.58 $29.23 24,286
2020-08-06 $31.11 $31.62 $31.07 $31.55 $29.20 25,131
2020-08-05 $30.50 $31.58 $30.46 $31.20 $28.88 24,558
2020-08-04 $31.43 $32.16 $30.75 $30.80 $28.51 45,950
2020-08-03 $31.46 $32.12 $31.32 $31.40 $29.06 32,308
2020-07-31 $32.01 $33.00 $30.93 $31.04 $28.73 53,056
2020-07-30 $31.20 $32.49 $31.20 $31.95 $29.57 1,883
2020-07-29 $31.35 $31.55 $31.00 $31.24 $28.92 4,059
2020-07-28 $31.75 $31.90 $31.25 $31.48 $29.14 5,240
2020-07-27 $32.00 $32.00 $31.08 $31.97 $29.59 7,654
2020-07-24 $32.05 $32.05 $32.00 $32.00 $29.62 891
2020-07-23 $32.71 $32.71 $32.00 $32.00 $29.62 1,819
2020-07-22 $32.38 $32.38 $31.95 $32.00 $29.62 1,666
2020-07-21 $32.50 $32.50 $32.02 $32.38 $29.97 1,052
2020-07-20 $30.71 $31.98 $30.71 $31.98 $29.60 3,885
2020-07-17 $32.49 $32.49 $32.15 $32.30 $29.90 2,921
2020-07-16 $32.53 $32.84 $32.25 $32.34 $29.94 5,616
2020-07-15 $32.75 $32.75 $32.50 $32.74 $30.31 952
2020-07-14 $32.50 $32.52 $32.50 $32.50 $30.08 7,055
2020-07-13 $32.03 $32.05 $32.00 $32.00 $29.62 2,123
2020-07-10 $33.10 $33.10 $32.96 $32.96 $30.51 584
2020-07-09 $32.24 $32.98 $29.91 $32.98 $30.53 4,739
2020-07-08 $33.37 $33.37 $32.50 $33.08 $30.62 3,689
2020-07-07 $33.89 $33.89 $33.89 $33.89 $31.37 490
2020-07-06 $33.89 $33.93 $33.89 $33.89 $31.37 1,304
2020-07-02 $33.64 $33.64 $33.39 $33.39 $30.91 396
2020-07-01 $33.37 $34.27 $33.01 $33.28 $30.81 2,011
2020-06-30 $33.00 $34.50 $32.30 $32.88 $30.43 25,469
2020-06-29 $33.76 $34.04 $32.62 $33.07 $30.61 6,584
2020-06-26 $35.40 $35.40 $34.50 $34.87 $32.28 2,305
2020-06-25 $35.50 $35.50 $35.50 $35.50 $32.86 8
2020-06-24 $35.00 $35.50 $35.00 $35.50 $32.86 567
2020-06-23 $36.00 $36.49 $36.00 $36.00 $33.32 19,123
2020-06-22 $35.10 $35.32 $34.77 $34.97 $32.37 1,220
2020-06-19 $36.00 $36.00 $35.38 $35.50 $32.86 2,363
2020-06-18 $35.60 $35.60 $35.60 $35.60 $32.95 227
2020-06-17 $35.90 $35.90 $35.00 $35.01 $32.41 1,197
2020-06-16 $35.01 $35.50 $35.01 $35.50 $32.86 1,722
2020-06-15 $34.51 $34.84 $34.00 $34.74 $32.16 2,057
2020-06-12 $35.02 $35.56 $34.73 $34.88 $32.29 5,751
2020-06-11 $37.10 $37.10 $34.80 $35.45 $32.81 4,183
2020-06-10 $37.06 $37.83 $37.02 $37.44 $34.66 1,884
2020-06-09 $37.30 $39.19 $36.33 $37.70 $34.90 24,280
2020-06-08 $37.50 $37.73 $37.25 $37.44 $34.66 6,300
2020-06-05 $37.40 $37.86 $36.99 $37.44 $34.66 8,835
2020-06-04 $37.11 $37.73 $37.05 $37.24 $34.47 6,234
2020-06-03 $37.98 $37.98 $36.96 $37.77 $34.37 7,467
2020-06-02 $37.62 $38.00 $37.50 $37.90 $34.49 41,938
2020-06-01 $37.70 $37.70 $37.48 $37.50 $34.12 10,706
2020-05-29 $38.70 $38.70 $37.25 $37.44 $34.07 11,067
2020-05-28 $37.99 $39.00 $37.99 $39.00 $35.49 1,312
2020-05-27 $37.40 $37.76 $37.00 $37.55 $34.17 5,220
2020-05-26 $37.00 $37.50 $36.75 $36.75 $33.44 5,896
2020-05-22 $36.80 $36.80 $36.80 $36.80 $33.49 178
2020-05-21 $37.49 $37.49 $36.04 $37.00 $33.67 1,786
2020-05-20 $36.80 $37.25 $36.80 $37.25 $33.89 711
2020-05-19 $35.70 $36.10 $35.70 $36.10 $32.85 474
2020-05-18 $36.53 $36.53 $36.25 $36.26 $32.99 2,083
2020-05-15 $35.97 $36.40 $35.80 $35.80 $32.58 2,327
2020-05-14 $35.21 $35.90 $35.21 $35.84 $32.61 10,402
2020-05-13 $36.79 $37.01 $35.80 $36.00 $32.76 1,844
2020-05-12 $37.85 $37.85 $37.26 $37.26 $33.90 4,861
2020-05-11 $37.00 $37.85 $37.00 $37.55 $34.17 6,304
2020-05-08 $37.26 $38.38 $37.26 $38.00 $34.58 3,308
2020-05-07 $37.23 $38.00 $37.23 $37.40 $34.03 1,178
2020-05-06 $38.00 $38.50 $36.17 $36.18 $32.92 7,349
2020-05-05 $39.80 $39.80 $39.80 $39.80 $36.22 256
2020-05-04 $39.00 $39.80 $38.72 $39.80 $36.22 1,434
2020-05-01 $40.00 $40.00 $39.00 $39.81 $36.22 1,693
2020-04-30 $40.50 $41.25 $40.50 $40.98 $37.29 2,512
2020-04-29 $40.88 $40.88 $40.00 $40.88 $37.20 688
2020-04-28 $39.01 $40.00 $39.01 $39.75 $36.17 11,715
2020-04-27 $40.38 $40.38 $39.50 $40.00 $36.40 2,293
2020-04-24 $39.38 $40.30 $39.20 $40.30 $36.67 1,756
2020-04-23 $38.33 $39.40 $38.31 $39.40 $35.85 2,423
2020-04-22 $38.38 $38.38 $37.55 $38.33 $34.88 1,340
2020-04-21 $38.95 $38.95 $38.95 $38.95 $35.44 254
2020-04-20 $38.95 $38.95 $38.95 $38.95 $35.44 336
2020-04-17 $38.97 $38.97 $38.39 $38.95 $35.44 796
2020-04-16 $38.50 $38.51 $38.50 $38.50 $35.03 1,176
2020-04-15 $39.91 $39.91 $39.00 $39.15 $35.62 2,693
2020-04-14 $40.15 $40.95 $40.01 $40.15 $36.53 7,479
2020-04-13 $40.00 $40.55 $39.00 $39.00 $35.49 3,271
2020-04-09 $41.84 $43.21 $39.00 $40.50 $36.85 13,172
2020-04-08 $33.03 $35.20 $33.00 $34.51 $31.40 3,739
2020-04-07 $32.00 $33.32 $31.25 $33.32 $30.32 4,546
2020-04-06 $30.25 $31.93 $30.16 $31.01 $28.22 6,175
2020-04-03 $28.00 $29.80 $28.00 $29.80 $27.12 7,977
2020-04-02 $28.75 $30.01 $28.00 $28.51 $25.94 6,011
2020-04-01 $29.75 $29.75 $27.50 $28.76 $26.17 4,471
2020-03-31 $32.00 $34.66 $31.08 $31.08 $28.28 10,407
2020-03-30 $28.15 $32.23 $28.15 $30.74 $27.97 33,908
2020-03-27 $30.10 $32.35 $30.10 $32.21 $29.31 2,389
2020-03-26 $28.59 $33.00 $28.59 $32.12 $29.23 15,358
2020-03-25 $28.91 $31.00 $28.05 $28.89 $26.29 34,841
2020-03-24 $24.64 $30.00 $24.64 $29.50 $26.84 17,794
2020-03-23 $24.16 $25.84 $22.56 $23.25 $21.16 13,063
2020-03-20 $29.46 $31.98 $24.55 $26.80 $24.39 22,071
2020-03-19 $25.00 $30.50 $25.00 $29.53 $26.87 34,772
2020-03-18 $36.50 $36.50 $18.91 $26.91 $24.49 44,162
2020-03-17 $35.78 $37.00 $35.06 $36.13 $32.88 4,823
2020-03-16 $38.01 $38.12 $32.66 $34.73 $31.60 61,432
2020-03-13 $41.00 $41.00 $38.50 $40.00 $36.40 10,619
2020-03-12 $43.00 $43.00 $37.94 $40.00 $36.40 22,049
2020-03-11 $50.40 $50.40 $45.50 $46.50 $42.31 10,088
2020-03-10 $50.45 $50.55 $50.30 $50.51 $45.96 1,455
2020-03-09 $52.78 $52.78 $50.10 $50.20 $45.68 11,566
2020-03-06 $54.03 $55.44 $52.56 $54.90 $49.96 7,751
2020-03-05 $56.56 $56.86 $55.75 $55.92 $50.88 6,439
2020-03-04 $57.95 $57.96 $57.31 $57.71 $51.67 9,323
2020-03-03 $58.00 $59.22 $56.25 $57.00 $51.04 8,088
2020-03-02 $57.80 $59.49 $56.92 $58.00 $51.93 5,289
2020-02-28 $57.85 $59.00 $55.77 $57.00 $51.04 51,698
2020-02-27 $58.90 $59.55 $57.21 $57.98 $51.91 17,665
2020-02-26 $58.02 $58.50 $57.25 $58.33 $52.23 7,319
2020-02-25 $61.00 $61.02 $58.02 $58.14 $52.06 10,907
2020-02-24 $62.75 $62.75 $61.38 $61.50 $55.06 4,862
2020-02-21 $62.77 $63.02 $62.77 $63.02 $56.43 1,103
2020-02-20 $63.13 $63.50 $63.00 $63.30 $56.68 21,431
2020-02-19 $63.08 $63.30 $62.99 $62.99 $56.40 1,300
2020-02-18 $63.25 $63.25 $63.25 $63.25 $56.63 181
2020-02-14 $62.95 $63.30 $62.95 $63.25 $56.63 1,253
2020-02-13 $63.30 $63.30 $62.93 $62.93 $56.34 2,786
2020-02-12 $61.95 $64.33 $61.95 $63.15 $56.54 164,781
2020-02-11 $61.45 $62.67 $60.44 $61.94 $55.46 26,776
2020-02-10 $61.00 $61.00 $60.67 $61.00 $54.62 362
2020-02-07 $61.74 $61.74 $60.93 $61.00 $54.62 1,577
2020-02-06 $61.25 $62.00 $60.50 $61.30 $54.89 30,455
2020-02-05 $59.60 $60.40 $58.79 $60.20 $53.90 572,489
2020-02-04 $59.77 $59.96 $59.65 $59.65 $53.41 1,859
2020-02-03 $59.00 $59.00 $59.00 $59.00 $52.83 786
2020-01-31 $58.70 $59.39 $58.70 $58.88 $52.72 28,857
2020-01-30 $58.57 $59.09 $58.35 $59.09 $52.91 12,853
2020-01-29 $58.65 $59.38 $58.51 $58.82 $52.66 10,626
2020-01-28 $58.87 $59.11 $58.57 $58.77 $52.62 2,859
2020-01-27 $58.84 $59.00 $58.56 $58.86 $52.70 30,843
2020-01-24 $58.56 $60.00 $58.28 $59.22 $53.02 232,536
2020-01-23 $57.20 $59.00 $57.20 $59.00 $52.83 133,331
2020-01-22 $56.24 $56.24 $56.24 $56.24 $50.35 1,580
2020-01-21 $56.90 $56.90 $56.90 $56.90 $50.95 71
2020-01-17 $56.25 $56.90 $56.25 $56.90 $50.95 770
2020-01-16 $56.64 $57.00 $56.35 $56.35 $50.45 959
2020-01-15 $56.95 $56.95 $56.95 $56.95 $50.99 217
2020-01-14 $57.10 $57.10 $56.07 $56.95 $50.99 3,700
2020-01-13 $56.50 $57.00 $56.50 $57.00 $51.04 1,043
2020-01-10 $56.00 $56.30 $55.99 $56.29 $50.40 27,337
2020-01-09 $56.29 $56.29 $55.91 $55.91 $50.06 2,863
2020-01-08 $56.46 $56.46 $55.87 $56.14 $50.27 7,951
2020-01-07 $56.28 $56.34 $56.11 $56.34 $50.44 1,576
2020-01-06 $54.83 $56.38 $54.83 $56.25 $50.36 5,736
2020-01-03 $55.00 $55.64 $54.77 $55.23 $49.45 7,348
2020-01-02 $53.50 $55.48 $53.50 $55.46 $49.66 2,950
2019-12-31 $52.73 $53.98 $52.02 $53.75 $48.13 19,133
2019-12-30 $55.00 $55.62 $52.67 $53.62 $48.01 10,725
2019-12-27 $55.00 $55.01 $54.73 $54.73 $49.00 1,432
2019-12-26 $55.00 $55.00 $54.75 $54.75 $49.02 1,528
2019-12-24 $54.99 $55.00 $54.20 $54.20 $48.53 4,412
2019-12-23 $55.11 $55.11 $54.60 $54.70 $48.98 1,630
2019-12-20 $55.09 $55.53 $54.85 $55.24 $49.46 5,901
2019-12-19 $55.00 $56.00 $54.81 $54.81 $49.07 3,358
2019-12-18 $55.08 $56.20 $55.08 $56.01 $50.15 4,594
2019-12-17 $54.54 $56.86 $54.54 $55.50 $49.69 14,363
2019-12-16 $53.50 $54.60 $53.50 $54.53 $48.82 22,182
2019-12-13 $53.00 $53.68 $52.63 $53.68 $48.06 24,871
2019-12-12 $52.70 $53.04 $52.62 $53.00 $47.45 4,430
2019-12-11 $52.25 $52.70 $52.20 $52.70 $47.19 5,966
2019-12-10 $52.50 $52.50 $52.50 $52.50 $47.01 783
2019-12-09 $52.00 $52.88 $51.95 $51.96 $46.52 29,379
2019-12-06 $51.41 $52.00 $51.41 $52.00 $46.56 6,885
2019-12-05 $52.40 $52.40 $51.51 $51.51 $46.12 6,470
2019-12-04 $52.62 $53.00 $52.15 $53.00 $46.58 10,747
2019-12-03 $52.02 $52.69 $52.02 $52.58 $46.21 4,218
2019-12-02 $52.50 $52.57 $52.10 $52.10 $45.79 6,496
2019-11-29 $52.60 $53.27 $52.21 $52.21 $45.88 9,420
2019-11-27 $53.03 $53.03 $52.46 $52.92 $46.51 5,910
2019-11-26 $52.26 $53.19 $52.26 $53.19 $46.74 3,242
2019-11-25 $52.50 $53.11 $52.50 $52.94 $46.52 11,416
2019-11-22 $51.46 $53.01 $51.46 $53.00 $46.58 21,846
2019-11-21 $50.76 $51.99 $50.75 $51.40 $45.17 17,231
2019-11-20 $50.68 $51.14 $50.35 $51.12 $44.92 9,895
2019-11-19 $49.76 $51.19 $48.70 $51.19 $44.99 47,758
2019-11-18 $49.75 $51.26 $49.50 $49.50 $43.50 21,422
2019-11-15 $50.75 $50.75 $49.74 $50.00 $43.94 7,764
2019-11-14 $51.80 $51.80 $50.00 $50.20 $44.12 38,204
2019-11-13 $51.52 $52.00 $51.00 $51.50 $45.26 17,024
2019-11-12 $51.38 $52.02 $51.38 $51.52 $45.28 10,160
2019-11-11 $52.13 $52.16 $51.24 $51.44 $45.21 47,466
2019-11-08 $54.00 $54.00 $52.95 $53.00 $46.58 44,180
2019-11-07 $54.25 $54.25 $53.80 $53.98 $47.44 13,888
2019-11-06 $55.39 $55.39 $54.30 $54.58 $47.96 12,640
2019-11-05 $54.81 $54.89 $54.25 $54.69 $48.06 19,933
2019-11-04 $55.00 $55.05 $54.60 $55.05 $48.38 11,350
2019-11-01 $55.21 $55.21 $54.76 $54.80 $48.16 7,734
2019-10-31 $55.00 $55.31 $54.84 $54.84 $48.19 33,817
2019-10-30 $55.01 $55.01 $55.00 $55.00 $48.33 1,765
2019-10-29 $55.00 $55.09 $55.00 $55.00 $48.33 3,304
2019-10-28 $55.50 $55.50 $55.00 $55.20 $48.51 3,403
2019-10-25 $55.37 $55.52 $55.30 $55.47 $48.75 3,966
2019-10-24 $56.00 $56.00 $55.09 $55.49 $48.76 8,953
2019-10-23 $55.95 $56.25 $55.94 $56.09 $49.29 5,246
2019-10-22 $55.75 $56.48 $55.75 $56.30 $49.48 6,714
2019-10-21 $55.48 $56.28 $55.48 $56.00 $49.21 4,322
2019-10-18 $55.38 $55.90 $55.16 $55.78 $49.02 11,023
2019-10-17 $55.36 $56.08 $55.36 $56.08 $49.28 1,883
2019-10-16 $55.56 $55.56 $55.25 $55.50 $48.77 5,316
2019-10-15 $55.51 $55.70 $55.34 $55.45 $48.73 9,627
2019-10-14 $55.50 $55.70 $55.30 $55.65 $48.91 3,250
2019-10-11 $55.24 $55.87 $55.01 $55.87 $49.10 9,604
2019-10-10 $54.23 $55.69 $54.23 $55.51 $48.78 10,886
2019-10-09 $55.80 $55.90 $55.80 $55.90 $49.12 2,346
2019-10-08 $56.34 $56.55 $55.88 $55.92 $49.14 7,171
2019-10-07 $56.37 $56.37 $55.97 $56.00 $49.21 4,765
2019-10-04 $55.96 $56.76 $55.94 $56.02 $49.23 3,369
2019-10-03 $56.18 $56.20 $55.89 $56.20 $49.39 6,768
2019-10-02 $56.15 $56.20 $56.00 $56.20 $49.39 10,770
2019-10-01 $56.29 $56.30 $56.21 $56.21 $49.40 2,821
2019-09-30 $56.60 $56.85 $56.28 $56.28 $49.46 40,573
2019-09-27 $56.74 $56.90 $56.51 $56.63 $49.77 10,176
2019-09-26 $56.41 $56.98 $56.41 $56.48 $49.63 3,438
2019-09-25 $56.78 $56.80 $56.50 $56.73 $49.85 5,389
2019-09-24 $56.83 $56.95 $56.75 $56.94 $50.04 3,732
2019-09-23 $56.97 $56.98 $56.70 $56.98 $50.07 2,711
2019-09-20 $56.72 $56.98 $56.65 $56.94 $50.04 6,665
2019-09-19 $56.76 $56.95 $56.51 $56.95 $50.05 5,634
2019-09-18 $56.69 $56.98 $56.60 $56.98 $50.07 3,375
2019-09-17 $56.60 $56.75 $56.50 $56.75 $49.87 1,415
2019-09-16 $56.50 $56.60 $56.50 $56.60 $49.74 2,701
2019-09-13 $56.21 $56.60 $56.21 $56.50 $49.65 131,239
2019-09-12 $56.45 $56.45 $56.30 $56.35 $49.52 9,604
2019-09-11 $56.35 $56.73 $56.35 $56.50 $49.65 17,091
2019-09-10 $56.50 $56.61 $56.50 $56.58 $49.72 4,656
2019-09-09 $56.51 $56.65 $56.25 $56.50 $49.65 3,992
2019-09-06 $56.61 $56.84 $56.21 $56.78 $49.90 3,859
2019-09-05 $57.00 $57.08 $56.63 $57.00 $50.09 4,404
2019-09-04 $57.51 $57.74 $57.50 $57.60 $49.71 47,712
2019-09-03 $57.62 $57.79 $57.57 $57.60 $49.71 5,942
2019-08-30 $57.78 $57.90 $57.62 $57.62 $49.73 45,209
2019-08-29 $57.88 $57.95 $57.70 $57.94 $50.01 8,515
2019-08-28 $57.99 $58.00 $57.70 $57.93 $50.00 10,940
2019-08-27 $57.86 $58.00 $57.70 $57.98 $50.04 3,152
2019-08-26 $57.81 $58.04 $57.61 $57.85 $49.93 6,709
2019-08-23 $57.90 $58.06 $57.80 $58.00 $50.06 7,501
2019-08-22 $57.92 $58.12 $57.81 $58.09 $50.14 7,573
2019-08-21 $57.83 $58.15 $57.78 $58.15 $50.19 3,873
2019-08-20 $58.08 $58.08 $57.66 $58.01 $50.07 4,895
2019-08-19 $58.04 $58.24 $58.00 $58.24 $50.27 2,451
2019-08-16 $57.51 $57.99 $57.51 $57.99 $50.05 2,854
2019-08-15 $57.82 $57.92 $57.51 $57.89 $49.96 1,997
2019-08-14 $57.36 $58.17 $57.36 $58.10 $50.15 3,626
2019-08-13 $57.25 $58.04 $57.25 $58.04 $50.09 2,565
2019-08-12 $57.55 $58.35 $57.25 $57.84 $49.92 2,885
2019-08-09 $57.50 $58.99 $57.25 $58.49 $50.48 4,420
2019-08-08 $57.61 $57.90 $57.43 $57.50 $49.63 3,929
2019-08-07 $57.75 $58.08 $57.67 $57.67 $49.77 3,266
2019-08-06 $58.03 $58.99 $57.50 $58.07 $50.12 7,058
2019-08-05 $57.90 $58.07 $57.67 $58.02 $50.08 1,046
2019-08-02 $58.03 $58.03 $57.51 $58.03 $50.09 12,523
2019-08-01 $58.40 $58.40 $58.01 $58.01 $50.07 18,079
2019-07-31 $58.30 $58.59 $58.05 $58.08 $50.13 45,067
2019-07-30 $58.54 $58.54 $58.11 $58.30 $50.32 4,527
2019-07-29 $57.75 $58.00 $57.75 $57.95 $50.02 3,757
2019-07-26 $58.60 $58.60 $58.38 $58.38 $50.39 3,596
2019-07-25 $58.35 $58.93 $58.00 $58.62 $50.59 5,216
2019-07-24 $58.41 $58.87 $58.36 $58.87 $50.81 7,826
2019-07-23 $58.40 $58.88 $58.14 $58.20 $50.23 14,994
2019-07-22 $58.53 $58.97 $58.30 $58.91 $50.85 9,284
2019-07-19 $59.00 $59.06 $58.97 $59.06 $50.97 2,155
2019-07-18 $59.10 $59.10 $58.92 $59.01 $50.93 3,123
2019-07-17 $59.00 $59.10 $58.88 $58.88 $50.82 4,840
2019-07-16 $58.85 $58.85 $58.85 $58.85 $50.79 173
2019-07-15 $58.50 $58.94 $58.49 $58.85 $50.79 1,588
2019-07-12 $58.05 $58.88 $58.00 $58.75 $50.71 18,087
2019-07-11 $58.56 $58.80 $57.52 $58.50 $50.49 37,908
2019-07-10 $59.19 $59.19 $58.96 $59.00 $50.92 1,251
2019-07-09 $59.28 $59.37 $58.77 $58.98 $50.91 6,574
2019-07-08 $59.48 $59.48 $59.48 $59.48 $51.34 454
2019-07-05 $59.00 $59.33 $58.80 $58.85 $50.79 37,855
2019-07-03 $59.10 $59.40 $59.00 $59.05 $50.97 18,479
2019-07-02 $58.63 $59.32 $58.62 $58.90 $50.84 9,489
2019-07-01 $58.65 $59.00 $58.62 $58.84 $50.78 5,116
2019-06-28 $59.25 $59.25 $58.62 $58.68 $50.65 41,885
2019-06-27 $59.51 $60.25 $59.02 $59.82 $51.63 10,876
2019-06-26 $59.54 $59.69 $58.47 $59.20 $51.10 18,707
2019-06-25 $59.60 $60.00 $59.38 $59.59 $51.43 5,911
2019-06-24 $60.84 $60.84 $59.50 $59.77 $51.59 13,123
2019-06-21 $60.79 $60.84 $60.50 $60.84 $52.51 1,213
2019-06-20 $60.61 $61.50 $60.50 $60.79 $52.47 5,897
2019-06-19 $60.82 $60.86 $60.49 $60.49 $52.21 1,756
2019-06-18 $61.98 $61.98 $60.11 $61.17 $52.80 11,839
2019-06-17 $62.50 $62.50 $61.50 $61.50 $53.08 11,800
2019-06-14 $62.94 $62.94 $62.90 $62.94 $54.32 2,133
2019-06-13 $62.94 $62.94 $62.64 $62.64 $54.06 1,214
2019-06-12 $63.03 $63.03 $61.95 $62.94 $54.32 2,500
2019-06-11 $63.38 $63.38 $63.25 $63.25 $54.59 622
2019-06-10 $63.51 $63.54 $63.49 $63.49 $54.80 1,016
2019-06-07 $63.50 $63.75 $63.50 $63.60 $54.89 4,074
2019-06-06 $63.75 $63.75 $63.64 $63.64 $54.93 2,866
2019-06-05 $64.75 $64.75 $64.44 $64.44 $54.65 3,373
2019-06-04 $64.86 $64.91 $64.51 $64.64 $54.82 4,435
2019-06-03 $64.78 $64.78 $64.78 $64.78 $54.94 131
2019-05-31 $65.00 $65.00 $64.78 $64.78 $54.94 38,241
2019-05-30 $64.98 $64.98 $64.94 $64.94 $55.07 623
2019-05-29 $64.99 $65.00 $64.99 $64.99 $55.12 6,656
2019-05-28 $64.85 $65.00 $64.85 $65.00 $55.13 1,367
2019-05-24 $64.95 $65.00 $64.95 $65.00 $55.13 6,935
2019-05-23 $64.91 $65.00 $64.72 $65.00 $55.13 5,059
2019-05-22 $65.14 $65.27 $64.81 $64.99 $55.12 9,491
2019-05-21 $65.25 $65.25 $65.18 $65.24 $55.33 2,861
2019-05-20 $65.31 $65.38 $65.12 $65.29 $55.37 4,754
2019-05-17 $65.74 $65.74 $65.36 $65.44 $55.50 32,834
2019-05-16 $65.41 $65.51 $65.35 $65.37 $55.44 4,164
2019-05-15 $65.68 $65.68 $65.26 $65.41 $55.47 2,797
2019-05-14 $65.81 $65.81 $65.16 $65.35 $55.42 2,711
2019-05-13 $65.37 $65.37 $65.15 $65.16 $55.26 1,976
2019-05-10 $65.81 $65.81 $65.25 $65.49 $55.54 4,307
2019-05-09 $65.50 $65.57 $65.28 $65.50 $55.55 4,188
2019-05-08 $65.76 $65.89 $65.51 $65.75 $55.76 4,271
2019-05-07 $65.79 $65.81 $65.79 $65.81 $55.81 1,246
2019-05-06 $65.81 $65.91 $65.81 $65.91 $55.90 764
2019-05-03 $65.87 $65.87 $65.87 $65.87 $55.86 153
2019-05-02 $65.65 $65.87 $65.65 $65.87 $55.86 1,268
2019-05-01 $66.04 $66.04 $65.40 $65.73 $55.74 7,141
2019-04-30 $66.20 $66.29 $66.04 $66.04 $56.01 58,948
2019-04-29 $66.39 $66.39 $66.30 $66.30 $56.23 1,087
2019-04-26 $66.38 $66.38 $65.87 $66.11 $56.07 2,915
2019-04-25 $66.35 $66.47 $66.00 $66.47 $56.37 3,708
2019-04-24 $66.35 $66.35 $66.15 $66.34 $56.26 13,350
2019-04-23 $66.23 $66.35 $65.98 $66.35 $56.27 10,746
2019-04-22 $66.32 $66.33 $65.76 $66.33 $56.25 2,951
2019-04-18 $66.00 $66.21 $66.00 $66.21 $56.15 1,296
2019-04-17 $66.35 $66.35 $65.65 $66.00 $55.97 843
2019-04-16 $66.10 $66.10 $66.09 $66.09 $56.05 356
2019-04-15 $66.14 $66.14 $66.08 $66.08 $56.04 486
2019-04-12 $66.25 $66.25 $66.16 $66.16 $56.11 530
2019-04-11 $65.57 $66.32 $65.57 $66.19 $56.13 1,678
2019-04-10 $66.55 $66.55 $65.80 $66.27 $56.20 3,740
2019-04-09 $66.58 $66.60 $65.60 $66.56 $56.45 7,479
2019-04-08 $66.00 $66.54 $65.53 $66.54 $56.43 2,968
2019-04-05 $66.06 $66.84 $65.80 $65.81 $55.81 5,116
2019-04-04 $66.55 $66.55 $66.24 $66.45 $56.36 64,260
2019-04-03 $66.52 $66.55 $66.45 $66.50 $56.40 26,859
2019-04-02 $66.65 $66.65 $66.65 $66.65 $56.52 2,236
2019-04-01 $67.05 $67.05 $66.14 $66.50 $56.40 4,720
2019-03-29 $66.87 $67.07 $66.02 $67.07 $56.88 31,118
2019-03-28 $66.24 $66.99 $66.24 $66.80 $56.65 10,674
2019-03-27 $65.38 $66.25 $65.34 $66.25 $56.19 9,036
2019-03-26 $66.00 $66.25 $65.44 $65.77 $55.78 13,485
2019-03-25 $66.02 $66.02 $65.34 $66.00 $55.97 13,520
2019-03-22 $66.01 $66.90 $66.01 $66.60 $56.48 1,302
2019-03-21 $67.53 $67.53 $66.68 $66.68 $56.55 237
2019-03-20 $67.05 $67.35 $64.01 $66.76 $56.62 6,988
2019-03-19 $67.51 $67.51 $67.50 $67.50 $57.25 3,168
2019-03-18 $67.50 $67.60 $67.50 $67.60 $57.33 330
2019-03-15 $67.55 $67.74 $67.50 $67.73 $57.44 3,408
2019-03-14 $67.54 $67.54 $67.54 $67.54 $57.28 70
2019-03-13 $67.00 $67.70 $66.98 $67.54 $57.28 4,513
2019-03-12 $67.55 $67.55 $67.55 $67.55 $57.29 0
2019-03-11 $67.55 $67.55 $67.55 $67.55 $57.29 147
2019-03-08 $66.21 $67.09 $66.21 $67.00 $56.82 1,093
2019-03-07 $66.80 $67.77 $66.79 $67.20 $56.99 2,977
2019-03-06 $66.50 $66.71 $66.40 $66.71 $56.58 11,864
2019-03-05 $66.53 $66.53 $66.53 $66.53 $56.42 698
2019-03-04 $67.63 $67.98 $67.33 $67.33 $57.10 939
2019-03-01 $66.11 $67.55 $66.06 $67.44 $56.28 10,103
2019-02-28 $67.04 $67.06 $66.75 $66.95 $55.87 36,342
2019-02-27 $67.51 $67.51 $67.25 $67.25 $56.12 1,785
2019-02-26 $67.82 $67.82 $67.49 $67.50 $56.33 2,847
2019-02-25 $67.50 $67.50 $67.17 $67.17 $56.05 997
2019-02-22 $66.93 $67.95 $66.93 $67.66 $56.46 2,908
2019-02-21 $67.50 $67.50 $66.50 $67.24 $56.11 15,335
2019-02-20 $67.00 $67.81 $67.00 $67.81 $56.58 4,502
2019-02-19 $66.67 $66.93 $66.44 $66.93 $55.85 2,878
2019-02-15 $66.90 $67.03 $66.90 $66.90 $55.82 2,232
2019-02-14 $67.00 $67.00 $67.00 $67.00 $55.91 465
2019-02-13 $66.62 $66.78 $66.44 $66.78 $55.72 1,387
2019-02-12 $67.00 $67.25 $66.55 $67.25 $56.12 16,559
2019-02-11 $67.25 $67.25 $66.54 $66.54 $55.52 1,290
2019-02-08 $66.91 $66.91 $66.30 $66.79 $55.73 201,501
2019-02-07 $66.50 $67.35 $66.50 $66.75 $55.70 1,789
2019-02-06 $66.80 $66.80 $66.73 $66.75 $55.70 1,605
2019-02-05 $67.60 $67.60 $66.49 $66.49 $55.48 564
2019-02-04 $67.90 $67.90 $66.90 $67.00 $55.91 4,799
2019-02-01 $67.41 $68.29 $67.41 $67.90 $56.66 1,001
2019-01-31 $66.07 $68.17 $65.68 $67.88 $56.64 64,663
2019-01-30 $64.01 $66.42 $63.90 $65.72 $54.84 43,306
2019-01-29 $63.17 $63.90 $60.50 $63.90 $53.32 191,242
2019-01-28 $63.75 $63.75 $62.67 $63.22 $52.75 6,963
2019-01-25 $61.75 $63.88 $61.75 $63.88 $53.30 11,163
2019-01-24 $59.98 $62.79 $58.75 $61.75 $51.53 120,061
2019-01-23 $59.56 $59.65 $59.20 $59.50 $49.65 5,324
2019-01-22 $60.58 $60.58 $59.30 $59.79 $49.89 4,387
2019-01-18 $60.00 $60.00 $59.50 $59.60 $49.73 3,182
2019-01-17 $60.88 $60.88 $60.00 $60.00 $50.07 936
2019-01-16 $59.40 $59.50 $59.40 $59.50 $49.65 20,439
2019-01-15 $59.96 $60.30 $59.32 $59.36 $49.53 2,108
2019-01-14 $61.00 $61.00 $59.99 $60.88 $50.80 6,742
2019-01-11 $60.04 $60.50 $60.00 $60.20 $50.23 3,624
2019-01-10 $59.55 $60.90 $59.55 $60.71 $50.66 774
2019-01-09 $60.20 $60.38 $59.55 $60.20 $50.23 2,411
2019-01-08 $59.68 $60.80 $59.68 $60.32 $50.33 3,297
2019-01-07 $58.50 $59.85 $58.34 $59.70 $49.82 158,022
2019-01-04 $58.00 $58.75 $58.00 $58.50 $48.82 8,160
2019-01-03 $59.00 $59.00 $58.49 $58.49 $48.81 2,378
2019-01-02 $59.00 $59.00 $59.00 $59.00 $49.23 1
2018-12-31 $58.60 $59.00 $58.54 $59.00 $49.23 11,164
2018-12-28 $59.66 $59.66 $59.66 $59.66 $49.79 281
2018-12-27 $56.54 $58.50 $56.54 $58.50 $48.82 373
2018-12-26 $58.48 $58.48 $58.48 $58.48 $48.80 300
2018-12-24 $58.97 $58.97 $58.97 $58.97 $49.21 56
2018-12-21 $57.53 $60.75 $57.53 $58.97 $49.21 8,297
2018-12-20 $58.19 $58.19 $57.54 $57.54 $48.01 3,298
2018-12-19 $58.30 $58.75 $58.01 $58.21 $48.57 25,112
2018-12-18 $58.95 $59.60 $58.43 $59.25 $49.44 94,523
2018-12-17 $60.00 $60.00 $58.75 $58.88 $49.13 6,032
2018-12-14 $59.85 $60.00 $59.80 $60.00 $50.07 4,364
2018-12-13 $60.75 $60.75 $60.25 $60.41 $50.41 2,012
2018-12-12 $60.75 $60.75 $60.75 $60.75 $50.69 661
2018-12-11 $60.22 $60.70 $60.22 $60.70 $50.65 2,888
2018-12-10 $61.00 $61.20 $60.00 $61.20 $51.07 4,602
2018-12-07 $61.00 $61.65 $60.03 $61.65 $51.44 3,619
2018-12-06 $63.92 $63.92 $55.80 $62.80 $52.40 3,040
2018-12-04 $66.00 $66.00 $64.04 $64.62 $53.06 1,070
2018-12-03 $66.00 $66.00 $65.00 $65.00 $53.37 6,430
2018-11-30 $65.30 $65.80 $65.05 $65.80 $54.03 4,178
2018-11-29 $65.45 $65.45 $65.15 $65.40 $53.70 2,502
2018-11-28 $65.50 $65.50 $64.02 $65.50 $53.78 9,604
2018-11-27 $66.00 $66.50 $66.00 $66.50 $54.60 1,032
2018-11-26 $67.00 $67.00 $66.41 $66.50 $54.60 1,616
2018-11-23 $66.60 $66.60 $66.60 $66.60 $54.69 132
2018-11-21 $66.60 $66.60 $66.60 $66.60 $54.69 132
2018-11-20 $66.20 $66.63 $65.55 $66.60 $54.69 1,699
2018-11-19 $66.80 $66.80 $66.80 $66.80 $54.85 100
2018-11-16 $67.00 $67.00 $66.75 $66.83 $54.87 7,443
2018-11-15 $67.50 $67.55 $67.35 $67.35 $55.30 5,353
2018-11-14 $67.34 $67.75 $67.34 $67.75 $55.63 854
2018-11-13 $67.68 $67.68 $67.68 $67.68 $55.57 158
2018-11-12 $67.68 $67.68 $67.68 $67.68 $55.57 0
2018-11-09 $67.40 $67.68 $67.35 $67.68 $55.57 1,437
2018-11-08 $67.95 $67.95 $67.95 $67.95 $55.79 502
2018-11-07 $67.40 $67.40 $67.40 $67.40 $55.34 2
2018-11-06 $67.40 $67.40 $67.40 $67.40 $55.34 242
2018-11-05 $68.30 $69.25 $67.25 $67.40 $55.34 5,874
2018-11-02 $67.50 $68.25 $67.25 $67.84 $55.70 27,206
2018-11-01 $68.11 $68.11 $68.11 $68.11 $55.93 0
2018-10-31 $67.49 $68.11 $67.30 $68.11 $55.93 3,126
2018-10-30 $67.50 $67.83 $67.50 $67.50 $55.42 3,967
2018-10-29 $67.05 $67.75 $67.05 $67.74 $55.62 30,519
2018-10-26 $67.00 $67.85 $67.00 $67.75 $55.63 1,693
2018-10-25 $67.02 $68.44 $66.50 $68.44 $56.20 11,552
2018-10-24 $67.14 $67.99 $67.14 $67.99 $55.83 1,198
2018-10-23 $68.41 $68.41 $67.00 $68.14 $55.95 6,054
2018-10-22 $68.25 $68.47 $68.13 $68.47 $56.22 15,171
2018-10-19 $68.40 $68.40 $68.35 $68.35 $56.12 3,278
2018-10-18 $68.41 $68.41 $68.41 $68.41 $56.17 338
2018-10-17 $68.56 $68.56 $68.50 $68.51 $56.25 1,220
2018-10-16 $68.45 $69.30 $68.41 $68.70 $56.41 3,546
2018-10-15 $68.25 $69.00 $68.25 $69.00 $56.66 4,623
2018-10-12 $68.56 $68.56 $68.50 $68.50 $56.25 1,477
2018-10-11 $68.94 $68.98 $68.94 $68.98 $56.64 500
2018-10-10 $68.65 $68.65 $68.65 $68.65 $56.37 825
2018-10-09 $68.71 $68.81 $68.70 $68.81 $56.50 1,764
2018-10-08 $68.84 $69.24 $68.84 $69.24 $56.85 566
2018-10-05 $68.55 $69.34 $68.55 $69.34 $56.94 1,676
2018-10-04 $69.50 $69.50 $69.30 $69.50 $57.07 1,618
2018-10-03 $68.55 $68.87 $68.55 $68.87 $56.55 1,530
2018-10-02 $69.44 $69.50 $68.04 $68.52 $56.26 8,691
2018-10-01 $69.22 $69.43 $68.82 $69.00 $56.66 4,121
2018-09-28 $69.04 $69.50 $69.04 $69.50 $57.07 8,304
2018-09-27 $69.39 $69.75 $68.94 $69.75 $57.27 1,135
2018-09-26 $69.50 $69.50 $69.44 $69.44 $57.02 578
2018-09-25 $69.36 $69.36 $69.35 $69.35 $56.94 1,517
2018-09-24 $69.20 $69.20 $69.20 $69.20 $56.82 0
2018-09-21 $69.50 $69.60 $69.00 $69.20 $56.82 59,475
2018-09-20 $70.39 $70.39 $70.39 $70.39 $57.80 101
2018-09-19 $69.81 $70.50 $69.02 $70.39 $57.80 4,832
2018-09-18 $70.10 $70.35 $70.10 $70.35 $57.76 507
2018-09-17 $70.00 $70.70 $70.00 $70.70 $58.05 1,500
2018-09-14 $70.30 $70.30 $70.30 $70.30 $57.72 44
2018-09-13 $70.30 $70.30 $70.30 $70.30 $57.72 2
2018-09-12 $70.30 $70.30 $70.30 $70.30 $57.72 133
2018-09-11 $70.30 $70.30 $70.30 $70.30 $57.72 100
2018-09-10 $70.15 $70.15 $70.15 $70.15 $57.60 680
2018-09-07 $70.24 $70.24 $70.24 $70.24 $57.67 300
2018-09-06 $71.00 $71.00 $71.00 $71.00 $58.30 213
2018-09-05 $71.27 $71.27 $71.20 $71.20 $57.61 3,302
2018-09-04 $71.01 $71.25 $71.00 $71.25 $57.65 21,432
2018-08-31 $70.95 $71.00 $70.95 $71.00 $57.45 1,301
2018-08-30 $71.40 $71.40 $70.99 $70.99 $57.44 878
2018-08-29 $71.19 $71.19 $71.19 $71.19 $57.60 145
2018-08-28 $71.19 $71.19 $71.19 $71.19 $57.60 42
2018-08-27 $71.19 $71.19 $71.19 $71.19 $57.60 20
2018-08-24 $71.19 $71.50 $71.19 $71.19 $57.60 2,243
2018-08-23 $71.20 $71.46 $71.20 $71.43 $57.79 660
2018-08-22 $70.77 $71.24 $70.77 $71.24 $57.64 852
2018-08-21 $71.17 $71.24 $71.14 $71.15 $57.57 1,896
2018-08-20 $71.00 $71.00 $71.00 $71.00 $57.45 1
2018-08-17 $71.00 $71.00 $71.00 $71.00 $57.45 15,100
2018-08-16 $71.00 $71.00 $71.00 $71.00 $57.45 1,419
2018-08-15 $71.00 $71.00 $71.00 $71.00 $57.45 249
2018-08-14 $71.00 $71.00 $71.00 $71.00 $57.45 0
2018-08-13 $71.00 $71.00 $71.00 $71.00 $57.45 300
2018-08-10 $71.00 $71.30 $71.00 $71.30 $57.69 6,200
2018-08-09 $71.12 $71.30 $71.04 $71.30 $57.69 1,732
2018-08-08 $71.06 $71.46 $71.04 $71.46 $57.82 4,603
2018-08-07 $71.25 $71.25 $71.25 $71.25 $57.65 100
2018-08-06 $71.25 $71.25 $71.25 $71.25 $57.65 300
2018-08-03 $71.50 $71.50 $71.08 $71.25 $57.65 2,078
2018-08-02 $71.28 $71.28 $71.04 $71.04 $57.48 1,068
2018-08-01 $71.71 $71.71 $71.71 $71.71 $58.02 0
2018-07-31 $71.71 $71.71 $71.71 $71.71 $58.02 25
2018-07-30 $71.71 $71.71 $71.71 $71.71 $58.02 106
2018-07-27 $71.71 $71.71 $71.71 $71.71 $58.02 0
2018-07-26 $71.71 $71.71 $71.71 $71.71 $58.02 0
2018-07-25 $72.15 $72.52 $71.50 $71.71 $58.02 139,018
2018-07-24 $72.00 $72.18 $72.00 $72.00 $58.26 12,296
2018-07-23 $71.55 $71.55 $71.50 $71.50 $57.85 570
2018-07-20 $71.56 $71.56 $71.56 $71.56 $57.90 111
2018-07-19 $71.00 $71.50 $71.00 $71.50 $57.85 2,600
2018-07-18 $70.75 $70.75 $70.75 $70.75 $57.24 668
2018-07-17 $70.65 $71.24 $70.60 $70.90 $57.37 3,822
2018-07-16 $70.00 $70.57 $70.00 $70.53 $57.07 1,637
2018-07-13 $70.90 $72.99 $70.90 $71.08 $57.51 14,097
2018-07-12 $70.30 $70.30 $70.30 $70.30 $56.88 26
2018-07-11 $69.00 $70.30 $69.00 $70.30 $56.88 1,728
2018-07-10 $70.75 $70.75 $70.70 $70.74 $57.24 80,509
2018-07-09 $70.31 $70.31 $70.31 $70.31 $56.89 24
2018-07-06 $68.20 $71.55 $62.47 $70.31 $56.89 4,956
2018-07-05 $71.75 $71.75 $70.00 $70.04 $56.67 4,411
2018-07-03 $71.40 $71.75 $71.00 $71.00 $57.45 1,705
2018-07-02 $71.00 $71.38 $70.87 $71.38 $57.75 1,967
2018-06-29 $70.78 $71.10 $69.30 $71.00 $57.45 12,204
2018-06-28 $70.20 $70.20 $70.20 $70.20 $56.80 0
2018-06-27 $70.20 $70.20 $70.20 $70.20 $56.80 41
2018-06-26 $69.77 $70.50 $69.45 $70.20 $56.80 3,012
2018-06-25 $69.75 $71.01 $69.75 $70.54 $57.07 6,110
2018-06-22 $69.99 $69.99 $69.35 $69.50 $56.23 1,408
2018-06-21 $69.97 $69.97 $69.97 $69.97 $56.61 0
2018-06-20 $69.85 $70.21 $69.76 $69.97 $56.61 2,816
2018-06-19 $69.81 $70.02 $69.60 $69.72 $56.41 30,400
2018-06-18 $70.61 $71.00 $70.20 $70.20 $56.80 8,681
2018-06-15 $71.06 $71.06 $70.16 $70.74 $57.24 2,811
2018-06-14 $70.67 $70.67 $70.67 $70.67 $57.18 107
2018-06-13 $70.65 $71.20 $70.65 $70.67 $57.18 8,585
2018-06-12 $70.65 $70.65 $70.65 $70.65 $57.16 900
2018-06-11 $69.91 $71.00 $69.85 $70.64 $57.16 7,578
2018-06-08 $70.91 $70.91 $70.91 $70.91 $57.37 166
2018-06-07 $70.89 $70.95 $70.69 $70.91 $57.37 3,196
2018-06-06 $70.75 $70.75 $70.75 $70.75 $57.24 510
2018-06-05 $71.00 $71.50 $70.68 $70.85 $57.32 67,936
2018-06-04 $70.93 $70.93 $70.40 $70.40 $56.96 1,826
2018-06-01 $71.30 $71.75 $71.00 $71.20 $56.82 19,338
2018-05-31 $70.54 $71.50 $70.50 $71.19 $56.81 2,551
2018-05-30 $70.88 $71.36 $70.88 $71.36 $56.94 2,052
2018-05-29 $70.70 $71.50 $70.70 $71.50 $57.05 392
2018-05-25 $71.00 $71.00 $70.80 $70.96 $56.62 1,130
2018-05-24 $71.00 $71.00 $71.00 $71.00 $56.66 20,026
2018-05-23 $71.23 $71.23 $70.99 $71.00 $56.66 3,424
2018-05-22 $71.04 $71.23 $70.98 $71.23 $56.84 100,999
2018-05-21 $71.00 $71.14 $71.00 $71.14 $56.77 1,811
2018-05-18 $71.02 $71.50 $70.80 $71.00 $56.66 50,704
2018-05-17 $71.25 $71.27 $71.15 $71.20 $56.82 1,727
2018-05-16 $71.42 $71.42 $71.28 $71.28 $56.88 387
2018-05-15 $71.00 $71.00 $71.00 $71.00 $56.66 319
2018-05-14 $73.00 $73.00 $71.00 $71.00 $56.66 21,660
2018-05-11 $71.00 $71.00 $71.00 $71.00 $56.66 332
2018-05-10 $71.50 $71.50 $71.25 $71.25 $56.86 2,435
2018-05-09 $71.34 $71.34 $71.34 $71.34 $56.93 184
2018-05-08 $71.24 $71.50 $71.10 $71.34 $56.93 4,404
2018-05-07 $71.01 $71.01 $71.01 $71.01 $56.66 96
2018-05-04 $70.80 $71.01 $70.80 $71.01 $56.66 2,040
2018-05-03 $71.21 $71.21 $71.21 $71.21 $56.82 147
2018-05-02 $71.00 $71.50 $71.00 $71.20 $56.82 6,458
2018-05-01 $71.08 $71.08 $71.08 $71.08 $56.72 0
2018-04-30 $71.02 $71.22 $71.00 $71.08 $56.72 20,362
2018-04-27 $71.10 $71.10 $71.00 $71.00 $56.66 2,267
2018-04-26 $71.00 $71.82 $70.87 $71.00 $56.66 14,368
2018-04-25 $71.76 $71.76 $71.18 $71.18 $56.80 913
2018-04-24 $71.37 $71.37 $71.25 $71.25 $56.86 5,661
2018-04-23 $71.75 $71.75 $70.31 $70.81 $56.50 2,330
2018-04-20 $70.75 $70.75 $70.75 $70.75 $56.46 12,526
2018-04-19 $70.78 $71.00 $70.75 $71.00 $56.66 10,125
2018-04-18 $71.20 $71.20 $71.00 $71.00 $56.66 905
2018-04-17 $70.77 $70.88 $70.75 $70.75 $56.46 44,194
2018-04-16 $70.80 $71.20 $70.76 $70.76 $56.46 861
2018-04-13 $70.85 $71.43 $70.85 $70.85 $56.54 13,939
2018-04-12 $70.80 $71.00 $70.74 $70.86 $56.54 33,099
2018-04-11 $71.00 $71.00 $70.76 $70.76 $56.46 2,355
2018-04-10 $70.50 $71.44 $70.31 $70.99 $56.65 73,353
2018-04-09 $70.50 $70.72 $70.30 $70.50 $56.26 26,844
2018-04-06 $70.29 $70.30 $70.00 $70.10 $55.94 14,680
2018-04-05 $69.85 $70.25 $69.85 $70.25 $56.06 88,440
2018-04-04 $70.00 $70.15 $69.76 $69.95 $55.82 83,958
2018-04-03 $69.69 $69.95 $69.37 $69.95 $55.82 3,154
2018-04-02 $69.66 $69.66 $69.66 $69.66 $55.59 25
2018-03-29 $69.70 $69.85 $69.50 $69.66 $55.59 27,370
2018-03-28 $69.30 $69.50 $69.25 $69.50 $55.46 3,561
2018-03-27 $69.69 $69.69 $69.35 $69.35 $55.34 12,207
2018-03-26 $69.55 $69.86 $69.45 $69.86 $55.75 4,874
2018-03-23 $69.76 $69.83 $69.50 $69.70 $55.62 8,748
2018-03-22 $69.70 $70.00 $69.52 $70.00 $55.86 72,253
2018-03-21 $69.40 $69.60 $69.40 $69.60 $55.54 611
2018-03-20 $69.11 $69.77 $69.11 $69.50 $55.46 9,488
2018-03-19 $66.00 $69.75 $66.00 $69.75 $55.66 11,101
2018-03-16 $69.77 $69.77 $69.54 $69.54 $55.49 5,781
2018-03-15 $69.65 $69.72 $69.05 $69.54 $55.49 12,056
2018-03-14 $68.50 $69.30 $66.49 $69.30 $55.30 3,697
2018-03-13 $69.77 $69.77 $69.38 $69.38 $55.36 23,657
2018-03-12 $69.77 $69.77 $69.74 $69.74 $55.65 2,246
2018-03-09 $69.41 $69.44 $69.34 $69.34 $55.33 435
2018-03-08 $69.39 $69.40 $69.39 $69.40 $55.38 776
2018-03-07 $69.61 $69.61 $69.38 $69.39 $55.37 1,484
2018-03-06 $69.00 $69.76 $69.00 $69.76 $55.67 2,685
2018-03-05 $69.25 $69.62 $69.25 $69.62 $55.55 50,714
2018-03-02 $69.84 $69.84 $68.95 $69.00 $55.06 1,093
2018-03-01 $70.00 $70.25 $69.95 $70.25 $55.39 5,140
2018-02-28 $68.90 $69.50 $68.89 $69.49 $54.80 4,828
2018-02-27 $69.88 $69.88 $69.88 $69.88 $55.10 0
2018-02-26 $69.30 $69.88 $69.30 $69.88 $55.10 3,413
2018-02-23 $69.15 $69.45 $69.15 $69.18 $54.55 455
2018-02-22 $69.07 $69.20 $69.07 $69.13 $54.51 1,353
2018-02-21 $69.00 $69.05 $69.00 $69.05 $54.45 658
2018-02-20 $69.30 $69.51 $68.75 $68.85 $54.29 2,140
2018-02-16 $68.05 $68.41 $68.05 $68.41 $53.94 1,152
2018-02-15 $68.86 $68.86 $68.54 $68.54 $54.05 677
2018-02-14 $68.25 $68.25 $68.25 $68.25 $53.82 100
2018-02-13 $68.24 $68.24 $68.24 $68.24 $53.81 182
2018-02-12 $68.24 $68.24 $68.24 $68.24 $53.81 75
2018-02-09 $67.29 $68.24 $67.25 $68.24 $53.81 2,306
2018-02-08 $68.40 $68.40 $68.36 $68.36 $53.90 678
2018-02-07 $70.00 $70.00 $68.89 $70.00 $55.20 57,128
2018-02-06 $70.24 $70.24 $70.24 $70.24 $55.39 200
2018-02-05 $67.97 $68.60 $67.35 $68.60 $54.09 1,190
2018-02-02 $68.50 $68.50 $68.50 $68.50 $54.01 0
2018-02-01 $65.64 $68.50 $65.64 $68.50 $54.01 18,403
2018-01-31 $68.14 $69.00 $68.14 $69.00 $54.41 2,192
2018-01-30 $68.10 $68.10 $68.10 $68.10 $53.70 71
2018-01-29 $68.04 $68.20 $68.04 $68.10 $53.70 405
2018-01-26 $68.15 $68.50 $68.15 $68.50 $54.01 2,616
2018-01-25 $68.25 $68.26 $68.15 $68.15 $53.74 3,140
2018-01-24 $69.40 $69.40 $68.04 $68.35 $53.90 18,622
2018-01-23 $68.50 $68.50 $68.24 $68.24 $53.81 1,467
2018-01-22 $68.36 $68.36 $67.50 $68.25 $53.82 2,914
2018-01-19 $68.30 $68.74 $68.30 $68.33 $53.88 568
2018-01-18 $68.73 $68.73 $68.73 $68.73 $54.20 0
2018-01-17 $68.25 $68.73 $68.20 $68.73 $54.20 2,184
2018-01-16 $69.25 $69.25 $68.25 $68.70 $54.17 4,789
2018-01-12 $68.93 $69.00 $68.50 $68.99 $54.40 849
2018-01-11 $68.50 $68.50 $68.40 $68.40 $53.94 3,344
2018-01-10 $68.80 $68.80 $68.50 $68.50 $54.01 1,029
2018-01-09 $68.70 $68.70 $68.60 $68.70 $54.17 992
2018-01-08 $68.70 $68.70 $68.55 $68.55 $54.05 1,305
2018-01-05 $68.70 $68.70 $68.70 $68.70 $54.17 282
2018-01-04 $68.58 $68.80 $68.58 $68.72 $54.19 3,075
2018-01-03 $69.10 $69.10 $68.34 $68.56 $54.06 5,638
2018-01-02 $68.50 $68.50 $68.50 $68.50 $54.01 100
2017-12-29 $68.70 $68.75 $68.70 $68.75 $54.21 7,196
2017-12-28 $68.04 $68.50 $67.87 $68.44 $53.97 4,543
2017-12-27 $68.00 $68.52 $67.99 $68.30 $53.86 3,196
2017-12-26 $68.01 $68.99 $67.80 $68.75 $54.21 5,612
2017-12-22 $69.45 $69.45 $67.82 $69.00 $54.41 3,866
2017-12-21 $68.84 $68.84 $68.84 $68.84 $54.28 507
2017-12-20 $68.09 $69.19 $68.05 $68.90 $54.33 14,037
2017-12-19 $68.25 $68.85 $68.25 $68.85 $54.29 10,642
2017-12-18 $68.38 $68.75 $68.16 $68.75 $54.21 956
2017-12-15 $68.85 $68.85 $68.30 $68.30 $53.86 12,829
2017-12-14 $69.08 $69.08 $67.24 $68.50 $54.01 16,088
2017-12-13 $69.00 $69.00 $68.78 $68.98 $54.39 1,762
2017-12-12 $69.00 $69.24 $68.95 $68.95 $54.37 3,307
2017-12-11 $68.25 $69.00 $68.15 $68.99 $54.40 2,745
2017-12-08 $68.52 $69.66 $68.50 $69.00 $54.41 218,121
2017-12-07 $69.25 $69.59 $68.79 $69.59 $54.87 12,142
2017-12-06 $70.00 $70.00 $69.99 $69.99 $55.19 274
2017-12-05 $69.36 $69.46 $69.09 $69.46 $54.77 2,006
2017-12-04 $68.14 $70.22 $68.14 $69.50 $54.80 4,648
2017-12-01 $68.95 $69.73 $68.95 $69.00 $53.82 2,660
2017-11-30 $69.25 $70.25 $68.64 $68.75 $53.62 15,884
2017-11-29 $68.75 $68.75 $68.75 $68.75 $53.62 1,058
2017-11-28 $69.09 $69.09 $68.39 $68.78 $53.65 2,492
2017-11-27 $69.35 $69.35 $68.68 $68.76 $53.63 4,513
2017-11-24 $69.19 $69.38 $69.19 $69.38 $54.11 373
2017-11-22 $69.01 $69.19 $69.01 $69.19 $53.97 404
2017-11-21 $68.84 $69.00 $68.36 $69.00 $53.82 4,197
2017-11-20 $69.43 $69.43 $68.82 $68.82 $53.68 1,502
2017-11-17 $67.95 $70.69 $67.45 $69.40 $54.13 4,866
2017-11-16 $67.50 $67.75 $67.50 $67.75 $52.84 418
2017-11-15 $67.15 $67.15 $67.15 $67.15 $52.37 4,817
2017-11-14 $67.90 $67.91 $67.75 $67.82 $52.90 9,212
2017-11-13 $67.68 $67.76 $67.65 $67.75 $52.84 2,613
2017-11-10 $68.72 $68.84 $67.95 $68.14 $53.15 3,080
2017-11-09 $68.05 $68.05 $68.05 $68.05 $53.07 55
2017-11-08 $69.00 $71.50 $68.05 $68.05 $53.07 894
2017-11-07 $67.75 $68.01 $67.75 $68.00 $53.04 1,252
2017-11-06 $68.05 $68.05 $67.50 $67.90 $52.96 8,218
2017-11-03 $67.76 $67.76 $67.76 $67.76 $52.85 84
2017-11-02 $67.51 $67.98 $67.44 $67.76 $52.85 38,535
2017-11-01 $67.37 $67.51 $67.36 $67.51 $52.66 1,775
2017-10-31 $67.69 $69.25 $67.32 $67.32 $52.51 61,873
2017-10-30 $67.52 $68.50 $67.50 $67.50 $52.65 17,209
2017-10-27 $67.47 $68.00 $67.14 $67.99 $53.03 14,446
2017-10-26 $69.00 $69.46 $67.62 $68.20 $53.19 52,874
2017-10-25 $68.00 $68.63 $68.00 $68.63 $53.53 2,221
2017-10-24 $69.63 $69.63 $69.63 $69.63 $54.31 0
2017-10-23 $69.50 $69.66 $69.05 $69.63 $54.31 22,353
2017-10-20 $68.50 $69.28 $68.50 $69.25 $54.01 1,308
2017-10-19 $69.00 $69.00 $68.75 $69.00 $53.82 62,228
2017-10-18 $68.50 $68.74 $68.25 $68.35 $53.31 1,933
2017-10-17 $68.52 $69.04 $68.45 $68.71 $53.59 57,056
2017-10-16 $68.51 $68.63 $68.01 $68.50 $53.43 4,276
2017-10-13 $69.81 $69.81 $68.50 $68.50 $53.43 7,118
2017-10-12 $68.14 $69.01 $68.10 $69.00 $53.82 41,933
2017-10-11 $72.13 $72.13 $68.06 $68.30 $53.27 13,995
2017-10-10 $68.46 $69.46 $67.86 $69.46 $54.18 2,646
2017-10-09 $68.24 $69.60 $67.53 $68.30 $53.27 7,786
2017-10-06 $69.70 $69.70 $67.81 $68.40 $53.35 5,586
2017-10-05 $69.00 $70.00 $69.00 $69.72 $54.38 3,965
2017-10-04 $67.75 $69.27 $67.75 $69.25 $54.01 27,548
2017-10-03 $67.50 $67.99 $67.50 $67.86 $52.93 4,247
2017-10-02 $67.29 $67.29 $67.29 $67.29 $52.48 0
2017-09-29 $67.25 $67.30 $67.05 $67.29 $52.48 12,936
2017-09-28 $66.45 $67.02 $66.45 $67.00 $52.26 2,205
2017-09-27 $65.80 $67.00 $65.75 $66.80 $52.10 84,291
2017-09-26 $66.01 $66.01 $65.60 $65.73 $51.27 4,768
2017-09-25 $66.40 $66.40 $65.75 $66.00 $51.48 119,864
2017-09-22 $66.84 $66.87 $65.82 $66.40 $51.79 4,511
2017-09-21 $67.00 $67.00 $66.30 $66.77 $52.08 1,076
2017-09-20 $66.50 $66.50 $66.09 $66.45 $51.83 3,373
2017-09-19 $67.00 $67.00 $66.37 $66.69 $52.02 2,020
2017-09-18 $66.99 $66.99 $66.99 $66.99 $52.25 106
2017-09-15 $67.33 $67.81 $66.90 $66.99 $52.25 81,103
2017-09-14 $68.01 $68.13 $67.65 $68.13 $53.14 1,210
2017-09-13 $67.65 $68.15 $67.65 $67.87 $52.94 1,660
2017-09-12 $67.50 $67.65 $67.34 $67.59 $52.72 1,765
2017-09-11 $67.60 $67.88 $67.04 $67.31 $52.50 6,216
2017-09-08 $67.73 $67.99 $66.59 $66.59 $51.94 39,736
2017-09-07 $68.69 $68.82 $67.84 $67.84 $52.91 4,362
2017-09-06 $68.31 $68.60 $67.70 $68.26 $53.24 4,509
2017-09-05 $68.33 $71.00 $68.33 $69.00 $53.82 6,717
2017-09-01 $70.00 $70.00 $69.50 $69.50 $54.21 738
2017-08-31 $70.90 $70.90 $65.20 $70.00 $54.60 51,600
2017-08-30 $69.63 $69.69 $69.32 $69.69 $54.36 1,350
2017-08-29 $69.85 $70.25 $69.57 $69.96 $53.98 2,548
2017-08-28 $69.91 $70.35 $69.66 $69.66 $53.75 2,920
2017-08-25 $70.17 $70.25 $69.65 $70.25 $54.21 2,391
2017-08-24 $69.99 $70.50 $69.66 $69.99 $54.01 3,739
2017-08-23 $71.00 $71.00 $69.45 $70.00 $54.01 2,846
2017-08-22 $71.00 $71.00 $69.65 $69.65 $53.75 4,943
2017-08-21 $70.07 $70.07 $69.56 $69.95 $53.97 4,157
2017-08-18 $70.00 $71.70 $70.00 $70.75 $54.59 2,588
2017-08-17 $70.74 $70.74 $70.33 $70.69 $54.55 2,638
2017-08-16 $70.99 $70.99 $70.98 $70.98 $54.77 240
2017-08-15 $70.39 $70.39 $69.99 $70.00 $54.01 1,991
2017-08-14 $68.05 $71.25 $68.00 $69.94 $53.97 7,083
2017-08-11 $69.00 $69.00 $69.00 $69.00 $53.24 31
2017-08-10 $69.81 $70.19 $67.67 $69.00 $53.24 4,910
2017-08-09 $70.16 $71.00 $70.00 $70.00 $54.01 2,996
2017-08-08 $70.53 $70.90 $70.50 $70.72 $54.57 4,170
2017-08-07 $70.32 $70.70 $70.32 $70.69 $54.55 1,800
2017-08-04 $70.96 $71.00 $70.29 $70.29 $54.24 5,023
2017-08-03 $71.00 $71.00 $70.54 $70.88 $54.69 60,844
2017-08-02 $71.50 $71.80 $70.83 $70.84 $54.66 7,552
2017-08-01 $72.10 $72.10 $71.46 $71.50 $55.17 6,171
2017-07-31 $72.46 $72.46 $71.33 $71.60 $55.25 8,407
2017-07-28 $71.79 $71.79 $71.58 $71.75 $55.36 3,080
2017-07-27 $70.12 $72.00 $70.12 $71.75 $55.36 2,571
2017-07-26 $71.98 $71.98 $71.54 $71.54 $55.20 4,811
2017-07-25 $71.30 $72.00 $71.30 $71.33 $55.04 3,789
2017-07-24 $72.70 $72.70 $71.10 $72.25 $55.75 2,859
2017-07-21 $71.05 $72.00 $71.05 $71.73 $55.35 8,475
2017-07-20 $71.36 $72.00 $71.36 $71.75 $55.36 6,075
2017-07-19 $71.10 $72.75 $71.10 $71.93 $55.50 5,922
2017-07-18 $72.00 $72.09 $71.75 $71.75 $55.36 3,496
2017-07-17 $70.90 $72.75 $70.90 $72.50 $55.94 2,695
2017-07-14 $71.10 $73.00 $71.10 $71.50 $55.17 13,382
2017-07-13 $71.50 $72.54 $71.20 $72.00 $55.56 29,164
2017-07-12 $72.84 $72.84 $72.84 $72.84 $56.20 2,230
2017-07-11 $72.75 $72.85 $72.30 $72.85 $56.21 1,367
2017-07-10 $73.00 $73.00 $73.00 $73.00 $56.33 172
2017-07-07 $73.05 $74.65 $72.99 $73.00 $56.33 4,175
2017-07-06 $73.50 $74.00 $73.50 $74.00 $57.10 1,699
2017-07-05 $73.00 $73.45 $72.70 $73.20 $56.48 3,747
2017-07-03 $73.00 $73.00 $73.00 $73.00 $56.33 0
2017-06-30 $71.70 $73.80 $71.70 $73.00 $56.33 6,154
2017-06-29 $72.75 $72.75 $72.50 $72.50 $55.94 577
2017-06-28 $73.00 $73.25 $73.00 $73.25 $56.52 2,410
2017-06-27 $73.00 $73.00 $73.00 $73.00 $56.33 0
2017-06-26 $72.18 $73.00 $71.87 $73.00 $56.33 3,256
2017-06-23 $72.50 $73.15 $72.50 $72.80 $56.17 2,482
2017-06-22 $72.50 $72.50 $72.40 $72.40 $55.87 361
2017-06-21 $71.50 $72.50 $71.50 $72.50 $55.94 4,626
2017-06-20 $72.05 $72.50 $71.96 $72.50 $55.94 936
2017-06-19 $72.09 $72.58 $72.09 $72.50 $55.94 3,047
2017-06-16 $72.50 $72.50 $71.30 $72.44 $55.90 1,463
2017-06-15 $70.99 $72.49 $70.99 $72.49 $55.93 24,614
2017-06-14 $71.00 $71.22 $70.71 $71.00 $54.78 2,950
2017-06-13 $71.49 $71.49 $70.55 $71.27 $54.99 4,781
2017-06-12 $70.60 $71.01 $70.60 $70.90 $54.71 2,393
2017-06-09 $71.21 $71.21 $71.21 $71.21 $54.95 62
2017-06-08 $71.89 $71.89 $71.00 $71.21 $54.95 3,171
2017-06-07 $71.00 $71.93 $70.68 $71.22 $54.95 4,542
2017-06-06 $71.68 $71.68 $70.97 $70.99 $54.78 4,559
2017-06-05 $70.89 $71.69 $70.24 $71.69 $55.32 70,695
2017-06-02 $71.00 $71.95 $70.46 $70.99 $54.78 6,814
2017-06-01 $71.15 $71.72 $70.60 $70.64 $54.51 44,593
2017-05-31 $71.29 $71.96 $71.06 $71.75 $54.80 64,430
2017-05-30 $71.43 $71.43 $71.18 $71.25 $54.42 1,236
2017-05-26 $70.54 $71.50 $70.54 $71.50 $54.61 1,310
2017-05-25 $70.22 $71.54 $70.10 $70.32 $53.71 66,030
2017-05-24 $70.00 $71.00 $70.00 $70.00 $53.46 41,488
2017-05-23 $71.92 $71.92 $70.00 $70.88 $54.14 11,635
2017-05-22 $70.42 $71.00 $70.42 $71.00 $54.23 3,256
2017-05-19 $72.00 $72.00 $70.10 $70.52 $53.86 962
2017-05-18 $70.58 $71.00 $69.60 $71.00 $54.23 3,668
2017-05-17 $69.97 $70.99 $68.50 $70.75 $54.04 5,373
2017-05-16 $69.81 $70.97 $69.56 $69.56 $53.13 22,642
2017-05-15 $69.50 $69.82 $69.50 $69.76 $53.28 1,332
2017-05-12 $70.96 $70.96 $69.85 $69.85 $53.35 6,648
2017-05-11 $69.51 $70.95 $68.59 $70.95 $54.19 128,197
2017-05-10 $70.33 $70.97 $69.25 $69.56 $53.13 257,638
2017-05-09 $69.25 $70.96 $68.72 $69.48 $53.07 262,184
2017-05-08 $67.31 $69.25 $67.31 $69.24 $52.88 1,936
2017-05-05 $68.75 $69.25 $68.24 $69.00 $52.70 621,098
2017-05-04 $68.50 $69.30 $68.00 $69.30 $52.93 281,439
2017-05-03 $69.27 $69.35 $66.00 $68.85 $52.59 3,689
2017-05-02 $69.49 $69.49 $67.69 $69.35 $52.97 2,083
2017-05-01 $67.80 $67.80 $67.80 $67.80 $51.78 351
2017-04-28 $68.20 $68.50 $67.50 $67.96 $51.91 13,088
2017-04-27 $68.90 $68.90 $68.00 $68.50 $52.32 16,010
2017-04-26 $69.15 $69.17 $68.64 $68.85 $52.59 2,003
2017-04-25 $69.38 $69.38 $67.16 $68.31 $52.17 62,631
2017-04-24 $68.25 $68.46 $68.04 $68.05 $51.98 2,221
2017-04-21 $68.50 $68.50 $68.50 $68.50 $52.32 565
2017-04-20 $68.50 $68.90 $68.34 $68.90 $52.62 65,074
2017-04-19 $67.00 $67.00 $66.31 $66.50 $50.79 3,110
2017-04-18 $67.98 $67.98 $67.07 $67.45 $51.52 2,763
2017-04-17 $68.01 $68.01 $68.01 $68.01 $51.94 344
2017-04-13 $68.00 $69.40 $68.00 $68.27 $52.14 5,271
2017-04-12 $68.15 $69.00 $67.70 $68.86 $52.59 27,138
2017-04-11 $67.80 $69.33 $67.80 $68.62 $52.41 4,355
2017-04-10 $70.19 $70.30 $69.76 $69.77 $53.29 5,186
2017-04-07 $69.20 $70.00 $69.20 $70.00 $53.46 1,456
2017-04-06 $69.41 $70.25 $69.41 $70.25 $53.66 1,323
2017-04-05 $69.90 $69.93 $68.86 $69.41 $53.01 165,987
2017-04-04 $69.00 $70.24 $69.00 $69.75 $53.27 31,240
2017-04-03 $70.00 $70.25 $68.06 $70.25 $53.65 104,674
2017-03-31 $66.34 $68.72 $66.34 $68.65 $52.43 15,207
2017-03-30 $66.75 $67.00 $66.17 $67.00 $51.17 27,325
2017-03-29 $66.50 $67.00 $66.50 $67.00 $51.17 105,204
2017-03-28 $66.00 $66.50 $64.99 $65.70 $50.18 3,120
2017-03-27 $64.80 $67.00 $64.80 $67.00 $51.17 200
2017-03-24 $63.50 $63.88 $63.50 $63.86 $48.77 528
2017-03-23 $63.00 $64.12 $63.00 $64.04 $48.91 123,507
2017-03-22 $65.00 $65.00 $65.00 $65.00 $49.65 0
2017-03-21 $65.00 $65.04 $65.00 $65.00 $49.65 2,998
2017-03-20 $65.03 $65.03 $65.03 $65.03 $49.67 0
2017-03-17 $65.03 $65.03 $65.03 $65.03 $49.67 70
2017-03-16 $64.62 $65.05 $64.62 $65.03 $49.67 3,760
2017-03-15 $64.30 $64.74 $64.30 $64.50 $49.26 3,315
2017-03-14 $65.20 $65.20 $64.01 $64.14 $48.99 757
2017-03-13 $65.35 $65.35 $65.35 $65.35 $49.91 106
2017-03-10 $65.50 $65.50 $65.50 $65.50 $50.03 50
2017-03-09 $65.95 $65.95 $65.50 $65.50 $50.03 670
2017-03-08 $65.98 $66.11 $65.19 $65.87 $50.31 2,802
2017-03-07 $65.74 $66.00 $65.74 $66.00 $50.41 1,220
2017-03-06 $64.00 $65.30 $64.00 $65.00 $49.65 997
2017-03-03 $64.41 $64.50 $64.41 $64.50 $49.26 952
2017-03-02 $65.83 $66.00 $65.83 $65.99 $50.40 745
2017-03-01 $64.02 $65.00 $64.02 $65.00 $49.65 1,900
2017-02-28 $61.01 $65.00 $61.01 $65.00 $49.14 1,586
2017-02-27 $65.57 $65.57 $65.57 $65.57 $49.57 169
2017-02-24 $65.57 $65.57 $65.54 $65.57 $49.57 958
2017-02-23 $65.58 $65.58 $65.51 $65.54 $49.55 52,317
2017-02-22 $65.20 $65.20 $65.20 $65.20 $49.29 1,187
2017-02-21 $66.00 $66.00 $65.00 $65.68 $49.65 3,563
2017-02-17 $66.00 $66.00 $66.00 $66.00 $49.90 368
2017-02-16 $66.71 $66.71 $64.92 $65.75 $49.71 3,512
2017-02-15 $66.50 $66.66 $66.50 $66.66 $50.40 654
2017-02-14 $67.00 $67.00 $66.00 $66.85 $50.54 8,380
2017-02-13 $67.00 $67.23 $66.48 $66.80 $50.50 6,270
2017-02-10 $67.01 $67.15 $66.50 $66.82 $50.52 14,380
2017-02-09 $62.74 $67.79 $62.52 $65.96 $49.87 202,570
2017-02-08 $61.01 $63.03 $61.00 $62.78 $47.46 354,990
2017-02-07 $60.50 $63.85 $60.25 $63.85 $48.27 8,826
2017-02-06 $58.36 $60.21 $58.36 $60.08 $45.42 6,433
2017-02-03 $58.63 $58.63 $58.20 $58.25 $44.04 95,528
2017-02-02 $57.50 $58.01 $57.38 $58.00 $43.85 92,300
2017-02-01 $58.00 $58.00 $56.47 $56.47 $42.69 100,759
2017-01-31 $56.88 $57.25 $56.88 $57.25 $43.28 20,100
2017-01-30 $56.75 $57.26 $56.50 $57.26 $43.29 848
2017-01-27 $57.45 $57.45 $57.45 $57.45 $43.43 300
2017-01-26 $57.25 $57.41 $56.75 $57.39 $43.39 51,052
2017-01-25 $55.99 $57.44 $55.85 $57.00 $43.09 1,760
2017-01-24 $56.70 $56.70 $56.70 $56.70 $42.87 12,220
2017-01-23 $57.58 $57.58 $57.32 $57.32 $43.33 453
2017-01-20 $57.00 $57.00 $57.00 $57.00 $43.09 50
2017-01-19 $57.50 $57.91 $57.00 $57.00 $43.09 2,654
2017-01-18 $57.50 $57.99 $57.50 $57.99 $43.84 3,354
2017-01-17 $57.54 $57.54 $57.54 $57.54 $43.50 191
2017-01-13 $57.50 $57.54 $57.50 $57.54 $43.50 3,100
2017-01-12 $57.67 $57.67 $57.67 $57.67 $43.60 239
2017-01-11 $57.67 $57.67 $57.67 $57.67 $43.60 299
2017-01-10 $57.90 $57.90 $57.90 $57.90 $43.77 204
2017-01-09 $57.25 $58.00 $57.25 $58.00 $43.85 85,000
2017-01-06 $56.80 $57.30 $56.80 $57.26 $43.29 3,633
2017-01-05 $56.42 $56.42 $56.42 $56.42 $42.65 35,151
2017-01-04 $56.84 $56.84 $56.84 $56.84 $42.97 0
2017-01-03 $56.84 $56.84 $56.84 $56.84 $42.97 201
2016-12-30 $57.00 $57.00 $55.65 $56.30 $42.56 3,699
2016-12-29 $57.00 $57.00 $57.00 $57.00 $43.09 201
2016-12-28 $56.98 $56.99 $56.98 $56.99 $43.09 488
2016-12-27 $56.50 $56.50 $56.50 $56.50 $42.71 0
2016-12-23 $56.50 $56.50 $56.50 $56.50 $42.71 0
2016-12-22 $56.50 $56.50 $56.50 $56.50 $42.71 228
2016-12-21 $56.85 $56.85 $56.85 $56.85 $42.98 75
2016-12-20 $55.48 $56.90 $55.31 $56.85 $42.98 3,800
2016-12-19 $57.00 $57.00 $55.75 $57.00 $43.09 101,645
2016-12-16 $56.50 $56.50 $56.50 $56.50 $42.71 121
2016-12-15 $54.25 $56.30 $54.25 $56.11 $42.42 1,032
2016-12-14 $55.00 $56.12 $55.00 $56.12 $42.43 207,267
2016-12-13 $53.82 $54.26 $53.38 $54.23 $41.00 101,005
2016-12-12 $54.50 $54.52 $54.50 $54.52 $41.22 795
2016-12-09 $53.00 $54.00 $52.99 $54.00 $40.82 59,060
2016-12-08 $53.50 $53.51 $53.42 $53.42 $40.39 328,657
2016-12-07 $53.54 $53.54 $53.54 $53.54 $40.48 0
2016-12-06 $53.55 $53.55 $53.54 $53.54 $40.48 247
2016-12-05 $54.25 $54.25 $53.32 $53.51 $40.46 20,602
2016-12-02 $54.50 $54.50 $54.50 $54.50 $41.20 896
2016-12-01 $54.25 $54.75 $53.50 $54.75 $41.39 209,490
2016-11-30 $54.00 $54.26 $54.00 $54.00 $40.35 262,637
2016-11-29 $54.25 $54.25 $53.50 $53.75 $40.16 200,294
2016-11-28 $54.50 $54.50 $54.50 $54.50 $40.72 309
2016-11-25 $54.50 $54.50 $54.50 $54.50 $40.72 169
2016-11-23 $52.61 $52.61 $52.61 $52.61 $39.31 59
2016-11-22 $52.61 $52.61 $52.61 $52.61 $39.31 433
2016-11-21 $52.80 $52.80 $52.80 $52.80 $39.45 57
2016-11-18 $53.02 $53.02 $51.51 $52.80 $39.45 7,928
2016-11-17 $52.56 $54.49 $52.56 $54.49 $40.72 2,020
2016-11-16 $52.50 $53.59 $52.50 $53.00 $39.60 105,509
2016-11-15 $51.75 $52.76 $51.50 $52.04 $38.88 65,857
2016-11-14 $52.05 $52.05 $51.49 $51.50 $38.48 1,630
2016-11-11 $50.00 $51.20 $50.00 $51.00 $38.11 7,972
2016-11-10 $49.00 $49.75 $49.00 $49.75 $37.17 469,174
2016-11-09 $47.99 $49.00 $47.52 $48.85 $36.50 116,878
2016-11-08 $48.53 $48.53 $48.00 $48.00 $35.87 6,676
2016-11-07 $48.48 $48.48 $48.48 $48.48 $36.22 103
2016-11-04 $48.49 $48.49 $48.49 $48.49 $36.23 850
2016-11-03 $49.10 $49.10 $47.76 $47.89 $35.78 6,803
2016-11-02 $49.50 $49.75 $49.47 $49.49 $36.98 2,528
2016-11-01 $48.75 $49.89 $48.75 $49.89 $37.28 1,394
2016-10-31 $48.59 $48.66 $48.59 $48.66 $36.36 464
2016-10-28 $48.64 $49.53 $48.62 $49.00 $36.61 1,447
2016-10-27 $49.48 $49.48 $49.48 $49.48 $36.97 16
2016-10-26 $48.99 $49.67 $48.99 $49.48 $36.97 1,830
2016-10-25 $48.71 $49.75 $48.71 $49.75 $37.17 1,097
2016-10-24 $48.15 $48.80 $48.15 $48.80 $36.46 550
2016-10-21 $49.43 $49.60 $48.21 $49.22 $36.78 4,483
2016-10-20 $49.14 $49.37 $49.07 $49.36 $36.88 900
2016-10-19 $48.05 $49.22 $48.05 $49.22 $36.78 3,685
2016-10-18 $49.16 $49.24 $49.10 $49.10 $36.69 3,170
2016-10-17 $49.50 $49.57 $48.55 $49.25 $36.80 1,600
2016-10-14 $50.98 $50.98 $49.43 $49.50 $36.99 13,517
2016-10-13 $49.50 $49.54 $49.45 $49.50 $36.99 2,622
2016-10-12 $49.55 $49.83 $49.50 $49.73 $37.16 2,200
2016-10-11 $49.56 $49.93 $49.49 $49.49 $36.98 2,850
2016-10-10 $51.38 $51.38 $51.38 $51.38 $38.39 450
2016-10-07 $49.31 $49.69 $48.18 $49.55 $37.03 4,692
2016-10-06 $50.14 $50.14 $50.14 $50.14 $37.46 47
2016-10-05 $50.43 $50.43 $50.14 $50.14 $37.46 804
2016-10-04 $49.85 $49.85 $49.85 $49.85 $37.25 207
2016-10-03 $49.49 $50.00 $49.48 $49.80 $37.21 10,029
2016-09-30 $49.45 $49.52 $49.45 $49.45 $36.95 3,589
2016-09-29 $49.45 $49.45 $49.45 $49.45 $36.95 0
2016-09-28 $49.61 $49.62 $49.45 $49.45 $36.95 2,401
2016-09-27 $49.10 $49.46 $49.09 $49.45 $36.95 1,404
2016-09-26 $49.40 $49.40 $49.40 $49.40 $36.91 101
2016-09-23 $49.46 $49.74 $49.46 $49.70 $37.14 1,405
2016-09-22 $49.71 $49.71 $49.71 $49.71 $37.14 53
2016-09-21 $49.50 $49.71 $49.50 $49.71 $37.14 3,268
2016-09-20 $49.98 $49.98 $49.98 $49.98 $37.35 0
2016-09-19 $50.00 $50.00 $49.98 $49.98 $37.35 372
2016-09-16 $49.52 $50.00 $49.50 $50.00 $37.36 771
2016-09-15 $49.63 $50.76 $49.63 $49.99 $37.35 6,315
2016-09-14 $50.00 $50.00 $49.51 $49.76 $37.18 11,301
2016-09-13 $50.59 $50.59 $49.92 $50.00 $37.36 1,281
2016-09-12 $49.50 $49.50 $49.50 $49.50 $36.99 100
2016-09-09 $49.90 $50.00 $49.90 $49.90 $37.29 5,525
2016-09-08 $49.75 $49.99 $49.75 $49.99 $37.35 501
2016-09-07 $49.72 $51.55 $49.72 $50.01 $37.37 3,235
2016-09-06 $50.49 $50.49 $49.52 $49.52 $37.00 6,106
2016-09-02 $50.25 $50.25 $50.03 $50.18 $37.49 4,833
2016-09-01 $49.94 $49.94 $49.94 $49.94 $37.32 225
2016-08-31 $49.55 $49.66 $49.23 $49.63 $37.08 4,709
2016-08-30 $50.01 $50.01 $49.85 $49.95 $36.88 1,425
2016-08-29 $50.89 $50.89 $50.00 $50.00 $36.91 4,418
2016-08-26 $50.82 $51.02 $49.56 $49.63 $36.64 3,412
2016-08-25 $50.75 $51.00 $49.95 $50.00 $36.91 8,390
2016-08-24 $51.00 $51.00 $50.98 $50.99 $37.64 610
2016-08-23 $51.29 $51.29 $51.27 $51.27 $37.85 613
2016-08-22 $49.68 $51.52 $49.68 $51.52 $38.03 406
2016-08-19 $50.00 $50.00 $49.50 $49.50 $36.54 606
2016-08-18 $48.22 $50.31 $48.15 $50.31 $37.14 2,324
2016-08-17 $51.22 $51.22 $49.99 $50.00 $36.91 2,347
2016-08-16 $50.99 $52.35 $49.92 $49.96 $36.88 9,790
2016-08-15 $51.37 $53.30 $50.99 $51.00 $37.65 4,529
2016-08-12 $50.20 $50.20 $50.20 $50.20 $37.06 125
2016-08-11 $50.11 $51.73 $50.11 $50.20 $37.06 10,766
2016-08-10 $50.07 $50.10 $50.02 $50.10 $36.99 989
2016-08-09 $53.40 $53.40 $50.00 $50.01 $36.92 3,825
2016-08-08 $50.45 $51.25 $50.30 $50.74 $37.46 4,452
2016-08-05 $50.00 $50.20 $49.42 $49.66 $36.66 6,384
2016-08-04 $51.99 $52.50 $51.99 $52.29 $38.60 2,092
2016-08-03 $51.79 $51.80 $51.79 $51.80 $38.24 732
2016-08-02 $51.53 $51.93 $51.04 $51.93 $38.34 1,586
2016-08-01 $50.32 $50.53 $50.32 $50.53 $37.30 270
2016-07-29 $49.92 $51.23 $49.90 $50.50 $37.28 4,754
2016-07-28 $49.00 $49.92 $49.00 $49.80 $36.76 1,894
2016-07-27 $49.18 $50.00 $48.78 $49.26 $36.37 72,325
2016-07-26 $49.19 $49.25 $48.72 $49.18 $36.31 1,524
2016-07-25 $48.21 $49.45 $48.20 $48.51 $35.81 30,482
2016-07-22 $49.00 $49.25 $48.43 $48.53 $35.83 4,855
2016-07-21 $49.07 $49.55 $48.90 $49.25 $36.36 1,933
2016-07-20 $49.00 $49.15 $47.80 $49.10 $36.25 3,355
2016-07-19 $48.85 $49.00 $48.85 $49.00 $36.17 1,046
2016-07-18 $46.79 $48.10 $46.79 $48.10 $35.51 370
2016-07-15 $48.40 $49.30 $48.40 $48.75 $35.99 2,040
2016-07-14 $48.00 $48.00 $48.00 $48.00 $35.44 500
2016-07-13 $48.00 $48.60 $48.00 $48.60 $35.88 32,950
2016-07-12 $49.01 $49.80 $48.74 $49.30 $36.40 3,320
2016-07-11 $48.20 $49.00 $48.20 $49.00 $36.17 2,740
2016-07-08 $48.49 $48.50 $47.55 $48.50 $35.81 16,326
2016-07-07 $48.28 $48.28 $48.27 $48.27 $35.64 770
2016-07-06 $48.21 $48.21 $48.21 $48.21 $35.59 0
2016-07-05 $48.90 $48.90 $48.21 $48.21 $35.59 924
2016-07-01 $48.96 $48.96 $48.96 $48.96 $36.14 184
2016-06-30 $48.00 $48.00 $45.75 $47.99 $35.43 16,870
2016-06-29 $47.78 $48.00 $47.78 $48.00 $35.44 616
2016-06-28 $46.79 $48.25 $46.20 $46.91 $34.63 9,779
2016-06-27 $47.10 $47.10 $44.75 $45.50 $33.59 1,454
2016-06-24 $47.28 $49.89 $47.27 $49.40 $36.47 521
2016-06-23 $46.53 $46.72 $46.53 $46.69 $34.47 300
2016-06-22 $47.65 $48.38 $45.35 $46.35 $34.22 4,335
2016-06-21 $47.68 $47.68 $47.68 $47.68 $35.20 500
2016-06-20 $47.29 $48.00 $47.11 $48.00 $35.44 1,100
2016-06-17 $49.00 $49.00 $48.00 $48.00 $35.44 1,010
2016-06-16 $48.04 $48.09 $48.04 $48.04 $35.47 1,203
2016-06-15 $48.04 $48.04 $48.04 $48.04 $35.47 6
2016-06-14 $48.04 $48.04 $48.04 $48.04 $35.47 739
2016-06-13 $48.50 $48.50 $48.50 $48.50 $35.81 0
2016-06-10 $48.30 $48.50 $48.18 $48.50 $35.81 2,312
2016-06-09 $48.35 $48.49 $47.62 $47.85 $35.33 3,908
2016-06-08 $48.00 $48.50 $47.72 $48.34 $35.69 3,218
2016-06-07 $48.50 $48.89 $48.17 $48.89 $36.09 5,078
2016-06-06 $49.00 $49.75 $49.00 $49.70 $36.69 6,208
2016-06-03 $48.96 $49.25 $48.96 $49.16 $36.29 2,052
2016-06-02 $49.33 $49.33 $49.21 $49.21 $36.33 312
2016-06-01 $49.20 $49.20 $49.20 $49.20 $36.32 0
2016-05-31 $48.60 $49.70 $48.60 $49.20 $35.89 1,508
2016-05-27 $48.51 $48.51 $48.51 $48.51 $35.38 0
2016-05-26 $46.25 $49.45 $46.25 $48.51 $35.38 7,684
2016-05-25 $49.45 $50.00 $48.15 $48.15 $35.12 3,600
2016-05-24 $49.41 $49.79 $48.57 $49.30 $35.96 3,610
2016-05-23 $49.89 $49.89 $49.00 $49.71 $36.26 532
2016-05-20 $47.90 $50.00 $47.90 $49.09 $35.81 2,710
2016-05-19 $47.54 $48.35 $47.44 $47.92 $34.95 1,919
2016-05-18 $47.51 $47.68 $47.40 $47.40 $34.57 2,210
2016-05-17 $49.00 $49.00 $47.30 $47.40 $34.57 2,940
2016-05-16 $48.03 $48.90 $47.21 $47.89 $34.93 12,264
2016-05-13 $46.02 $49.50 $45.55 $49.50 $36.10 6,597
2016-05-12 $47.00 $47.00 $47.00 $47.00 $34.28 0
2016-05-11 $45.44 $47.00 $45.40 $47.00 $34.28 2,548
2016-05-10 $44.50 $45.25 $44.50 $45.25 $33.00 95,760
2016-05-09 $43.30 $44.50 $42.90 $44.31 $32.32 4,712
2016-05-06 $44.05 $44.05 $44.05 $44.05 $32.13 0
2016-05-05 $44.70 $44.73 $43.76 $44.05 $32.13 1,951
2016-05-04 $44.30 $44.84 $44.05 $44.80 $32.68 2,912
2016-05-03 $43.95 $47.60 $43.76 $44.20 $32.24 2,016
2016-05-02 $44.10 $44.10 $43.77 $43.95 $32.06 1,120
2016-04-29 $43.89 $44.80 $43.89 $43.95 $32.06 611
2016-04-28 $43.31 $43.50 $43.00 $43.04 $31.39 930
2016-04-27 $41.00 $43.50 $41.00 $43.36 $31.63 53,381
2016-04-26 $42.00 $42.74 $42.00 $42.42 $30.94 2,554
2016-04-25 $41.50 $41.50 $41.10 $41.50 $30.27 400
2016-04-22 $42.50 $42.50 $42.50 $42.50 $31.00 883
2016-04-21 $41.00 $43.00 $41.00 $43.00 $31.36 81,964
2016-04-20 $40.23 $40.92 $40.23 $40.92 $29.85 1,990
2016-04-19 $41.75 $41.75 $41.75 $41.75 $30.45 167
2016-04-18 $41.24 $41.75 $41.24 $41.75 $30.45 1,383
2016-04-15 $41.20 $41.20 $41.20 $41.20 $30.05 100
2016-04-14 $41.71 $41.71 $41.22 $41.22 $30.07 616
2016-04-13 $40.57 $40.57 $40.55 $40.55 $29.58 361
2016-04-12 $39.74 $41.52 $39.74 $41.52 $30.28 566
2016-04-11 $39.70 $39.70 $39.70 $39.70 $28.96 0
2016-04-08 $42.10 $42.10 $39.65 $39.70 $28.96 2,488
2016-04-07 $40.24 $40.51 $39.90 $39.91 $29.11 3,954
2016-04-06 $40.73 $42.03 $39.88 $42.03 $30.66 1,512
2016-04-05 $41.01 $41.01 $40.25 $40.26 $29.37 5,600
2016-04-04 $41.00 $41.15 $40.26 $40.26 $29.37 2,367
2016-04-01 $41.90 $41.90 $40.20 $40.20 $29.32 3,510
2016-03-31 $41.00 $42.50 $40.85 $42.50 $31.00 39,985
2016-03-30 $41.00 $41.88 $41.00 $41.88 $30.55 629
2016-03-29 $40.32 $40.99 $40.32 $40.35 $29.43 799
2016-03-28 $42.49 $42.60 $39.50 $40.97 $29.88 4,102
2016-03-24 $42.60 $42.60 $42.60 $42.60 $31.07 532
2016-03-23 $44.10 $44.61 $42.37 $42.41 $30.93 18,400
2016-03-22 $43.91 $44.40 $42.95 $44.00 $32.09 17,610
2016-03-21 $43.60 $46.50 $42.68 $43.63 $31.82 27,306
2016-03-18 $43.60 $43.82 $41.73 $42.83 $31.24 16,772
2016-03-17 $42.73 $42.75 $42.73 $42.75 $31.18 617
2016-03-16 $43.29 $44.34 $42.77 $43.20 $31.51 17,278
2016-03-15 $42.90 $44.92 $42.50 $42.99 $31.36 14,079
2016-03-14 $41.32 $45.25 $41.32 $44.70 $32.61 23,964
2016-03-11 $43.62 $44.35 $41.00 $43.90 $32.02 27,052
2016-03-10 $40.40 $42.55 $40.40 $41.95 $30.60 7,104
2016-03-09 $40.05 $42.43 $39.13 $41.17 $30.03 31,464
2016-03-08 $40.00 $42.02 $40.00 $42.02 $30.65 55,894
2016-03-07 $40.00 $40.00 $40.00 $40.00 $29.18 2,100
2016-03-04 $40.00 $40.25 $40.00 $40.25 $29.36 26,526
2016-03-03 $39.51 $39.98 $39.51 $39.98 $29.16 835
2016-03-02 $39.50 $39.50 $39.50 $39.50 $28.81 104
2016-03-01 $36.00 $39.24 $36.00 $39.24 $28.22 5,113
2016-02-29 $39.88 $40.39 $39.88 $40.39 $29.05 2,862
2016-02-26 $38.05 $40.00 $38.05 $40.00 $28.77 5,652
2016-02-25 $37.62 $40.01 $37.19 $40.01 $28.77 3,409
2016-02-24 $38.72 $39.48 $37.85 $39.48 $28.39 5,362
2016-02-23 $37.70 $40.25 $37.25 $39.65 $28.52 4,078
2016-02-22 $38.35 $39.04 $37.53 $38.63 $27.78 6,896
2016-02-19 $37.58 $38.64 $37.25 $37.25 $26.79 2,476
2016-02-18 $37.05 $38.00 $37.05 $38.00 $27.33 350
2016-02-17 $36.45 $38.89 $36.45 $38.50 $27.69 1,082
2016-02-16 $37.39 $37.96 $36.20 $37.96 $27.30 1,911
2016-02-12 $38.00 $38.00 $36.05 $36.93 $26.56 2,276
2016-02-11 $37.60 $37.60 $36.00 $36.00 $25.89 2,538
2016-02-10 $37.70 $37.75 $37.50 $37.75 $27.15 2,013
2016-02-09 $37.25 $37.25 $37.25 $37.25 $26.79 563
2016-02-08 $39.22 $39.22 $39.22 $39.22 $28.21 2
2016-02-05 $38.52 $39.22 $38.52 $39.22 $28.21 1,226
2016-02-04 $39.00 $39.00 $39.00 $39.00 $28.05 8
2016-02-03 $39.10 $39.90 $38.00 $39.00 $28.05 11,645
2016-02-02 $40.90 $40.90 $40.90 $40.90 $29.41 150
2016-02-01 $41.50 $41.50 $41.50 $41.50 $29.84 204
2016-01-29 $40.50 $41.75 $40.00 $41.50 $29.85 5,311
2016-01-28 $39.30 $39.85 $39.30 $39.62 $28.49 2,000
2016-01-27 $39.41 $40.14 $39.31 $39.31 $28.27 3,007
2016-01-26 $39.15 $40.25 $39.03 $39.71 $28.56 26,306
2016-01-25 $37.11 $39.70 $37.11 $39.70 $28.55 2,779
2016-01-22 $40.26 $40.26 $39.35 $39.77 $28.60 9,853
2016-01-21 $39.70 $40.00 $38.84 $39.33 $28.29 18,222
2016-01-20 $39.10 $39.42 $38.99 $39.10 $28.12 13,588
2016-01-19 $39.00 $39.00 $39.00 $39.00 $28.05 202
2016-01-15 $39.00 $39.74 $39.00 $39.26 $28.24 4,104
2016-01-14 $39.84 $39.85 $39.51 $39.69 $28.55 2,555
2016-01-13 $39.70 $39.70 $39.70 $39.70 $28.55 33
2016-01-12 $39.00 $40.10 $39.00 $39.70 $28.55 16,998
2016-01-11 $39.50 $39.83 $39.00 $39.50 $28.41 5,117
2016-01-08 $39.99 $40.25 $39.13 $39.13 $28.14 15,204
2016-01-07 $40.17 $40.38 $39.65 $39.85 $28.66 39,725
2016-01-06 $40.83 $40.98 $39.56 $40.14 $28.87 70,599
2016-01-05 $40.50 $40.50 $40.50 $40.50 $29.12 0
2016-01-04 $40.50 $40.50 $40.50 $40.50 $29.12 23,019
2015-12-31 $41.00 $41.60 $40.00 $40.15 $28.88 38,425
2015-12-30 $40.25 $41.48 $40.00 $40.75 $29.31 10,129
2015-12-29 $40.23 $40.25 $39.99 $40.00 $28.77 17,749
2015-12-28 $39.89 $40.25 $39.89 $40.00 $28.77 11,562
2015-12-24 $40.75 $40.75 $39.85 $40.74 $29.30 3,661
2015-12-23 $39.55 $40.12 $39.55 $40.12 $28.85 1,353
2015-12-22 $39.54 $40.62 $39.50 $40.62 $29.21 4,209
2015-12-21 $39.33 $40.63 $39.33 $39.90 $28.70 17,461
2015-12-18 $39.25 $40.74 $39.25 $40.74 $29.30 3,221
2015-12-17 $41.33 $41.33 $41.33 $41.33 $29.72 0
2015-12-16 $41.33 $41.33 $41.33 $41.33 $29.72 30,025
2015-12-15 $41.33 $41.33 $41.33 $41.33 $29.72 105
2015-12-14 $40.09 $40.09 $36.50 $39.20 $28.19 786,747
2015-12-11 $40.00 $41.08 $38.75 $40.07 $28.82 6,627
2015-12-10 $40.97 $41.31 $39.22 $39.22 $28.21 10,591
2015-12-09 $42.50 $43.56 $39.50 $41.00 $29.49 5,882
2015-12-08 $42.50 $42.50 $42.25 $42.25 $30.39 400
2015-12-07 $43.55 $43.55 $42.25 $42.77 $30.76 3,110
2015-12-04 $43.61 $45.59 $43.50 $43.50 $31.28 3,231
2015-12-03 $44.75 $45.40 $43.57 $45.40 $32.65 4,542
2015-12-02 $45.00 $46.20 $44.00 $44.75 $32.18 6,243
2015-12-01 $45.32 $47.05 $45.30 $47.05 $33.45 83,265
2015-11-30 $46.58 $47.49 $46.50 $47.49 $33.77 989
2015-11-27 $46.75 $46.75 $46.00 $46.00 $32.71 627
2015-11-25 $46.50 $47.37 $45.30 $46.00 $32.71 1,159
2015-11-24 $47.50 $47.50 $46.88 $47.50 $33.77 553
2015-11-23 $46.27 $46.27 $46.27 $46.27 $32.90 128
2015-11-20 $46.94 $46.98 $45.30 $46.27 $32.90 1,862
2015-11-19 $45.51 $45.51 $45.51 $45.51 $32.36 80
2015-11-18 $45.50 $45.51 $45.50 $45.51 $32.36 336
2015-11-17 $46.92 $46.92 $46.92 $46.92 $33.36 164
2015-11-16 $47.00 $47.12 $46.65 $46.92 $33.36 5,763
2015-11-13 $47.50 $47.50 $47.50 $47.50 $33.77 358
2015-11-12 $47.00 $47.00 $47.00 $47.00 $33.42 160
2015-11-11 $47.00 $47.00 $47.00 $47.00 $33.42 91
2015-11-10 $47.00 $47.00 $47.00 $47.00 $33.42 2
2015-11-09 $47.01 $47.05 $47.00 $47.00 $33.42 1,300
2015-11-06 $47.00 $47.00 $47.00 $47.00 $33.42 700
2015-11-05 $47.23 $47.23 $47.22 $47.22 $33.57 201
2015-11-04 $46.95 $47.03 $46.85 $46.85 $33.31 2,591
2015-11-03 $47.00 $47.01 $47.00 $47.01 $33.42 200
2015-11-02 $47.00 $47.00 $47.00 $47.00 $33.42 118
2015-10-30 $46.04 $47.43 $46.01 $47.00 $33.42 500
2015-10-29 $46.50 $46.52 $46.25 $46.50 $33.06 23,034
2015-10-28 $46.50 $46.50 $46.37 $46.50 $33.06 2,900
2015-10-27 $46.50 $46.50 $46.50 $46.50 $33.06 110
2015-10-26 $46.99 $47.00 $46.00 $46.50 $33.06 3,434
2015-10-23 $47.27 $47.27 $46.25 $47.00 $33.42 15,176
2015-10-22 $46.92 $48.50 $46.00 $48.25 $34.31 136,438
2015-10-21 $46.77 $46.77 $46.49 $46.49 $33.05 854
2015-10-20 $48.23 $48.23 $46.00 $46.50 $33.06 184,761
2015-10-19 $48.10 $48.92 $48.10 $48.90 $34.77 20,528
2015-10-16 $48.00 $49.00 $48.00 $49.00 $34.84 1,141
2015-10-15 $48.22 $48.85 $48.22 $48.85 $34.73 690
2015-10-14 $49.00 $49.00 $49.00 $49.00 $34.84 400
2015-10-13 $49.00 $49.00 $49.00 $49.00 $34.84 159
2015-10-12 $49.00 $49.00 $49.00 $49.00 $34.84 100
2015-10-09 $49.00 $49.00 $49.00 $49.00 $34.84 702
2015-10-08 $48.01 $48.99 $48.01 $48.99 $34.83 4,602
2015-10-07 $49.00 $49.00 $49.00 $49.00 $34.84 4,523
2015-10-06 $49.00 $49.01 $48.95 $48.97 $34.82 3,352
2015-10-05 $48.93 $49.75 $48.93 $49.00 $34.84 2,950
2015-10-02 $50.00 $50.00 $50.00 $50.00 $35.55 66
2015-10-01 $50.50 $50.50 $49.97 $50.00 $35.55 1,524
2015-09-30 $51.97 $51.97 $49.95 $50.00 $35.55 3,714
2015-09-29 $50.64 $52.00 $47.61 $51.00 $36.26 9,723
2015-09-28 $51.75 $51.75 $50.52 $51.47 $36.60 627
2015-09-25 $52.13 $52.15 $52.00 $52.00 $36.97 2,181
2015-09-24 $52.50 $52.50 $52.50 $52.50 $37.33 0
2015-09-23 $52.50 $52.50 $52.50 $52.50 $37.33 100
2015-09-22 $51.75 $52.54 $51.75 $52.50 $37.33 3,547
2015-09-21 $54.99 $54.99 $54.99 $54.99 $39.10 110
2015-09-18 $54.99 $54.99 $54.99 $54.99 $39.10 0
2015-09-17 $54.99 $54.99 $54.99 $54.99 $39.10 109
2015-09-16 $52.25 $54.02 $52.25 $54.02 $38.41 5,772
2015-09-15 $52.70 $52.75 $52.70 $52.75 $37.51 3,332
2015-09-14 $54.00 $54.00 $54.00 $54.00 $38.39 227
2015-09-11 $53.05 $54.00 $52.99 $54.00 $38.39 7,343
2015-09-10 $55.55 $55.55 $55.55 $55.55 $39.50 5
2015-09-09 $55.55 $55.55 $55.55 $55.55 $39.50 0
2015-09-08 $55.55 $55.55 $55.55 $55.55 $39.50 197
2015-09-04 $54.25 $55.60 $54.25 $55.60 $39.53 300
2015-09-03 $54.24 $54.24 $54.24 $54.24 $38.57 6
2015-09-02 $54.24 $54.24 $54.24 $54.24 $38.57 10
2015-09-01 $54.75 $54.75 $54.75 $54.75 $38.57 0
2015-08-31 $54.50 $54.75 $54.50 $54.75 $38.57 1,301
2015-08-28 $54.39 $54.39 $54.39 $54.39 $38.31 211
2015-08-27 $52.05 $53.00 $52.05 $53.00 $37.33 5,790
2015-08-26 $52.12 $53.00 $51.00 $53.00 $37.33 8,255
2015-08-25 $51.80 $52.60 $51.75 $52.60 $37.05 6,639

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.