China Petroleum & Chemical Corp (SNP) Exchange: NYSE

  1. Overview
  2. China Petroleum & Chemical Corp (SNP)

Data as of May 2, 2025

$45.66 ($0.00) 0.00%

China Petroleum & Chemical Corp - Daily Information
Click for more stock information on China Petroleum & Chemical Corp.
Daily Information Data
Date May 2, 2025
Open $45.66
Previous Close $45.66
High $45.66
Low $45.66
Adjusted Open $45.66
Previous Adjusted Close $45.66
Adjusted High $45.66
Adjusted Low $45.66

About China Petroleum & Chemical Corp (SNP)

China Petroleum & Chemical Corp (SNP), commonly referred to as Sinopec, is an energy and chemical giant based in Beijing and one of the largest companies in the world with revenues of $403.6 billion USD in 2018. Founded in 2000, the firm has quickly grown into a global leader in oil refining, chemicals and other associated services; it remains one of the largest oil and gas producers and marketers in China, and was Asia’s first company to own oil tanks in the southern area of the Caspian Sea. Sinopec also boasts one of the most advanced networks of storage facilities, refineries, gas stations, and tankers worldwide, including the largest international fuel station network in China.

Invest in China Petroleum & Chemical Corp (SNP)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for China Petroleum & Chemical Corp (SNP)

Date Open High Low Close Adj.Close Volume
2022-09-15 $45.66 $45.66 $45.66 $45.66 $45.66 0
2022-09-14 $45.66 $45.66 $45.66 $45.66 $45.66 0
2022-09-13 $45.66 $45.66 $45.66 $45.66 $45.66 0
2022-09-12 $45.66 $45.66 $45.66 $45.66 $45.66 0
2022-09-09 $45.66 $45.66 $45.66 $45.66 $45.66 0
2022-09-08 $45.54 $46.01 $45.35 $45.66 $45.66 137,057
2022-09-07 $45.96 $46.36 $45.52 $45.79 $45.79 297,925
2022-09-06 $46.55 $46.76 $45.83 $46.29 $46.29 299,961
2022-09-02 $45.99 $46.65 $45.88 $46.24 $46.24 176,901
2022-09-01 $45.83 $46.28 $45.58 $45.83 $45.83 558,083
2022-08-31 $46.42 $46.92 $46.36 $46.52 $46.52 566,386
2022-08-30 $47.35 $47.54 $46.28 $46.80 $46.80 499,824
2022-08-29 $48.44 $48.44 $47.24 $47.66 $47.66 543,889
2022-08-26 $48.31 $48.85 $47.49 $48.61 $48.61 621,150
2022-08-25 $47.00 $47.94 $46.77 $47.90 $47.90 646,778
2022-08-24 $46.22 $46.65 $45.65 $46.57 $46.57 615,849
2022-08-23 $46.94 $46.94 $46.33 $46.91 $46.91 619,434
2022-08-22 $46.09 $46.85 $45.81 $46.44 $46.44 740,342
2022-08-19 $46.34 $46.37 $45.47 $45.83 $45.83 671,127
2022-08-18 $46.30 $46.30 $45.42 $46.02 $46.02 646,606
2022-08-17 $45.58 $46.69 $45.35 $46.17 $46.17 590,166
2022-08-16 $44.99 $45.39 $44.62 $45.35 $45.35 522,746
2022-08-15 $45.00 $45.59 $44.32 $45.44 $45.44 811,527
2022-08-12 $44.90 $46.40 $44.21 $46.33 $46.33 1,543,894
2022-08-11 $47.01 $47.48 $47.01 $47.18 $47.18 98,972
2022-08-10 $46.67 $46.92 $46.29 $46.92 $46.92 100,858
2022-08-09 $46.72 $47.21 $46.70 $46.83 $46.83 171,176
2022-08-08 $45.71 $46.10 $45.55 $46.06 $46.06 137,810
2022-08-05 $44.68 $45.46 $44.60 $45.23 $45.23 106,435
2022-08-04 $45.64 $45.64 $44.90 $44.90 $44.90 128,561
2022-08-03 $45.85 $45.85 $45.31 $45.76 $45.76 172,808
2022-08-02 $45.77 $46.06 $45.28 $45.62 $45.62 224,247
2022-08-01 $46.43 $46.77 $46.20 $46.32 $46.32 188,019
2022-07-29 $47.35 $47.82 $46.90 $46.93 $46.93 317,933
2022-07-28 $47.20 $47.32 $46.55 $47.08 $47.08 121,642
2022-07-27 $46.79 $47.41 $46.72 $47.29 $47.29 164,663
2022-07-26 $46.97 $47.15 $46.56 $46.62 $46.62 199,225
2022-07-25 $45.84 $46.58 $45.79 $46.45 $46.45 216,627
2022-07-22 $45.52 $45.94 $45.38 $45.39 $45.39 149,929
2022-07-21 $45.05 $45.79 $44.79 $45.67 $45.67 140,020
2022-07-20 $45.80 $46.29 $45.38 $45.48 $45.48 201,907
2022-07-19 $45.82 $46.50 $45.75 $46.37 $46.37 123,627
2022-07-18 $45.26 $46.17 $45.26 $45.76 $45.76 177,330
2022-07-15 $43.65 $44.07 $43.33 $44.07 $44.07 108,964
2022-07-14 $43.23 $43.61 $42.72 $43.44 $43.44 195,512
2022-07-13 $43.69 $44.66 $43.69 $44.23 $44.23 115,707
2022-07-12 $43.82 $44.35 $43.70 $43.84 $43.84 171,547
2022-07-11 $44.30 $44.45 $43.81 $44.22 $44.22 117,582
2022-07-08 $44.75 $44.87 $44.17 $44.61 $44.61 153,254
2022-07-07 $44.72 $45.41 $44.64 $44.92 $44.92 212,969
2022-07-06 $43.75 $44.35 $43.09 $43.87 $43.87 305,218
2022-07-05 $44.57 $44.58 $43.01 $43.67 $43.67 257,186
2022-07-01 $45.00 $45.35 $44.29 $45.14 $45.14 146,114
2022-06-30 $45.00 $45.13 $44.20 $44.79 $44.79 176,858
2022-06-29 $45.80 $46.00 $45.04 $45.22 $45.22 150,124
2022-06-28 $45.70 $46.27 $45.52 $45.82 $45.82 179,502
2022-06-27 $44.66 $45.16 $44.51 $44.96 $44.96 176,298
2022-06-24 $44.07 $44.63 $43.80 $44.38 $44.38 199,264
2022-06-23 $43.97 $44.00 $42.93 $43.55 $43.55 234,943
2022-06-22 $43.30 $43.98 $43.13 $43.35 $43.35 229,132
2022-06-21 $44.03 $45.24 $44.01 $44.74 $44.74 278,292
2022-06-17 $44.63 $44.74 $42.19 $42.70 $42.70 430,957
2022-06-16 $44.03 $44.60 $43.66 $44.40 $44.40 251,148
2022-06-15 $45.87 $46.09 $44.87 $45.18 $45.18 191,931
2022-06-14 $46.23 $46.79 $45.41 $45.79 $45.79 281,942
2022-06-13 $45.97 $46.16 $44.90 $45.44 $45.44 383,763
2022-06-10 $47.00 $47.00 $45.93 $46.25 $46.25 282,806
2022-06-09 $48.20 $48.54 $47.23 $47.24 $47.24 245,670
2022-06-08 $49.06 $49.47 $48.77 $48.97 $48.97 412,545
2022-06-07 $54.00 $54.09 $53.31 $54.02 $49.12 609,412
2022-06-06 $54.38 $54.92 $54.02 $54.25 $49.33 459,497
2022-06-03 $52.77 $54.09 $52.77 $53.78 $48.90 306,484
2022-06-02 $52.90 $53.42 $52.63 $52.83 $48.04 402,963
2022-06-01 $52.75 $53.70 $52.71 $53.44 $48.59 222,733
2022-05-31 $53.50 $53.80 $52.45 $52.45 $47.69 304,117
2022-05-27 $52.83 $53.33 $52.46 $53.07 $48.26 174,507
2022-05-26 $52.38 $52.87 $52.27 $52.86 $48.07 182,882
2022-05-25 $51.63 $52.40 $51.63 $51.90 $47.19 207,464
2022-05-24 $51.03 $51.42 $50.72 $51.16 $46.52 129,036
2022-05-23 $51.02 $51.71 $50.96 $51.18 $46.54 217,800
2022-05-20 $51.19 $51.45 $50.12 $50.92 $46.30 157,758
2022-05-19 $49.98 $51.12 $49.68 $50.82 $46.21 162,238
2022-05-18 $50.63 $50.64 $49.80 $50.02 $45.48 131,901
2022-05-17 $50.50 $50.86 $50.19 $50.40 $45.83 120,974
2022-05-16 $49.89 $50.47 $49.72 $50.26 $45.70 131,110
2022-05-13 $49.38 $49.92 $49.28 $49.85 $45.33 142,338
2022-05-12 $48.54 $48.86 $48.12 $48.79 $44.37 121,044
2022-05-11 $49.29 $49.77 $48.82 $48.90 $44.47 133,562
2022-05-10 $48.68 $49.03 $48.04 $48.53 $44.13 154,433
2022-05-09 $49.79 $50.03 $48.00 $48.08 $43.72 178,994
2022-05-06 $50.25 $50.51 $49.50 $50.42 $45.85 117,031
2022-05-05 $50.50 $50.53 $49.44 $49.89 $45.37 169,041
2022-05-04 $50.25 $51.14 $49.81 $50.96 $46.34 112,773
2022-05-03 $49.27 $50.39 $49.27 $49.87 $45.35 139,462
2022-05-02 $48.67 $48.77 $48.13 $48.77 $44.35 87,097
2022-04-29 $49.68 $49.92 $48.70 $48.70 $44.28 147,140
2022-04-28 $49.55 $50.18 $49.00 $49.65 $45.15 155,795
2022-04-27 $47.80 $48.88 $47.70 $48.82 $44.39 102,612
2022-04-26 $48.22 $48.62 $47.65 $48.14 $43.77 132,057
2022-04-25 $48.63 $48.70 $47.30 $48.63 $44.22 211,082
2022-04-22 $50.28 $50.68 $49.60 $49.77 $45.26 167,559
2022-04-21 $50.65 $50.65 $49.20 $49.28 $44.81 107,280
2022-04-20 $50.64 $50.82 $50.38 $50.44 $45.87 63,561
2022-04-19 $51.02 $51.22 $50.41 $50.66 $46.07 97,972
2022-04-18 $51.23 $51.44 $51.01 $51.21 $46.57 66,712
2022-04-14 $51.00 $51.43 $50.80 $51.27 $46.62 65,261
2022-04-13 $50.88 $51.47 $50.82 $51.15 $46.51 90,784
2022-04-12 $50.74 $51.11 $50.40 $50.48 $45.90 78,784
2022-04-11 $50.60 $50.88 $50.14 $50.15 $45.60 111,395
2022-04-08 $50.68 $51.35 $50.45 $51.15 $46.51 76,969
2022-04-07 $50.59 $50.70 $49.76 $50.44 $45.87 192,393
2022-04-06 $51.74 $52.23 $51.23 $51.54 $46.87 172,852
2022-04-05 $51.81 $52.00 $51.25 $51.28 $46.63 123,511
2022-04-04 $52.00 $52.18 $51.40 $51.98 $47.27 133,289
2022-04-01 $50.71 $51.79 $50.52 $51.78 $47.08 178,003
2022-03-31 $50.22 $50.50 $49.52 $49.52 $45.03 113,209
2022-03-30 $49.69 $50.85 $49.69 $50.53 $45.95 152,102
2022-03-29 $48.33 $49.59 $47.85 $49.56 $45.07 147,447
2022-03-28 $48.54 $48.97 $48.34 $48.66 $44.25 205,176
2022-03-25 $47.25 $48.56 $47.06 $48.28 $43.90 151,320
2022-03-24 $48.15 $48.22 $47.22 $47.22 $42.94 107,637
2022-03-23 $47.38 $48.74 $47.12 $48.21 $43.84 193,500
2022-03-22 $47.18 $47.48 $46.44 $46.92 $42.67 142,262
2022-03-21 $46.92 $47.48 $46.60 $46.78 $42.54 134,774
2022-03-18 $46.43 $47.25 $46.29 $47.23 $42.95 141,639
2022-03-17 $45.06 $46.22 $45.06 $46.13 $41.95 290,198
2022-03-16 $42.80 $44.22 $42.80 $44.22 $40.21 288,479
2022-03-15 $41.45 $42.07 $40.60 $41.84 $38.05 348,609
2022-03-14 $43.63 $43.64 $42.28 $42.52 $38.66 229,360
2022-03-11 $44.83 $44.89 $44.06 $44.23 $40.22 154,494
2022-03-10 $44.91 $45.30 $44.33 $44.73 $40.67 277,098
2022-03-09 $45.75 $45.75 $44.36 $44.48 $40.45 509,055
2022-03-08 $47.99 $48.76 $47.19 $47.54 $43.23 247,050
2022-03-07 $48.52 $49.54 $48.25 $48.55 $44.15 212,978
2022-03-04 $48.82 $50.36 $48.72 $50.26 $45.70 160,174
2022-03-03 $48.81 $49.02 $48.30 $48.86 $44.43 230,256
2022-03-02 $49.57 $49.84 $49.18 $49.23 $44.77 161,187
2022-03-01 $49.90 $50.37 $48.87 $49.32 $44.85 126,466
2022-02-28 $49.50 $50.01 $49.28 $49.85 $45.33 122,718
2022-02-25 $50.07 $50.51 $49.81 $50.32 $45.76 156,171
2022-02-24 $51.03 $51.51 $50.02 $50.81 $46.20 230,192
2022-02-23 $52.13 $52.28 $51.00 $51.44 $46.78 113,157
2022-02-22 $52.00 $52.46 $51.47 $51.94 $47.23 138,099
2022-02-18 $51.94 $52.16 $51.60 $51.83 $47.13 93,984
2022-02-17 $52.16 $52.38 $51.75 $52.12 $47.39 94,504
2022-02-16 $51.55 $52.49 $51.55 $51.90 $47.19 133,770
2022-02-15 $51.78 $51.85 $50.78 $51.04 $46.41 198,431
2022-02-14 $54.40 $54.44 $52.92 $53.41 $48.57 182,617
2022-02-11 $54.21 $55.03 $54.21 $55.02 $50.03 175,719
2022-02-10 $54.20 $54.65 $53.87 $54.05 $49.15 137,298
2022-02-09 $54.00 $54.43 $54.00 $54.20 $49.29 94,824
2022-02-08 $53.88 $54.04 $53.32 $53.76 $48.88 98,458
2022-02-07 $53.68 $54.35 $53.49 $53.88 $48.99 137,285
2022-02-04 $52.98 $53.69 $52.97 $53.46 $48.61 126,699
2022-02-03 $52.80 $52.94 $52.18 $52.59 $47.82 75,797
2022-02-02 $52.20 $52.83 $52.08 $52.52 $47.76 64,829
2022-02-01 $51.80 $52.61 $51.50 $52.45 $47.69 95,171
2022-01-31 $51.90 $52.20 $51.55 $52.10 $47.38 126,936
2022-01-28 $51.85 $52.23 $51.23 $51.79 $47.09 133,177
2022-01-27 $52.28 $52.66 $51.52 $52.09 $47.37 111,882
2022-01-26 $52.60 $52.85 $51.76 $51.99 $47.28 168,167
2022-01-25 $51.79 $52.81 $51.04 $52.72 $47.94 160,198
2022-01-24 $51.39 $51.91 $50.90 $51.83 $47.13 200,848
2022-01-21 $52.14 $52.40 $51.70 $51.95 $47.24 129,420
2022-01-20 $53.11 $53.20 $52.13 $52.18 $47.45 120,682
2022-01-19 $53.49 $53.74 $53.09 $53.36 $48.52 139,142
2022-01-18 $52.50 $53.26 $52.50 $53.05 $48.24 152,009
2022-01-14 $51.50 $52.20 $51.40 $52.16 $47.43 144,388
2022-01-13 $51.40 $52.11 $51.22 $51.39 $46.73 138,355
2022-01-12 $50.81 $51.29 $50.69 $51.19 $46.55 201,361
2022-01-11 $50.03 $50.84 $49.70 $50.82 $46.21 86,653
2022-01-10 $49.81 $49.95 $49.26 $49.30 $44.83 81,659
2022-01-07 $49.60 $50.28 $49.60 $50.22 $45.67 123,419
2022-01-06 $49.10 $49.48 $49.00 $49.46 $44.97 107,873
2022-01-05 $48.79 $49.57 $48.51 $48.73 $44.31 137,758
2022-01-04 $47.70 $48.28 $47.70 $48.07 $43.71 96,780
2022-01-03 $47.08 $47.88 $46.98 $47.63 $43.31 100,670
2021-12-31 $46.72 $46.97 $46.43 $46.51 $42.29 52,551
2021-12-30 $46.29 $46.82 $46.29 $46.77 $42.53 155,679
2021-12-29 $46.98 $47.09 $46.34 $46.64 $42.41 142,035
2021-12-28 $47.25 $47.54 $47.00 $47.14 $42.87 89,624
2021-12-27 $47.17 $47.50 $47.00 $47.34 $43.05 61,999
2021-12-23 $47.02 $47.32 $46.95 $47.23 $42.95 91,163
2021-12-22 $46.45 $46.56 $46.18 $46.34 $42.14 59,310
2021-12-21 $46.39 $46.82 $46.30 $46.78 $42.54 109,301
2021-12-20 $46.16 $46.16 $45.58 $46.05 $41.87 106,932
2021-12-17 $47.04 $47.04 $46.34 $46.43 $42.22 107,257
2021-12-16 $47.32 $47.92 $47.32 $47.42 $43.12 84,384
2021-12-15 $46.70 $46.87 $46.21 $46.73 $42.49 111,769
2021-12-14 $46.71 $47.07 $46.59 $46.71 $42.47 104,377
2021-12-13 $47.25 $47.34 $46.92 $46.95 $42.69 88,026
2021-12-10 $47.41 $47.43 $46.98 $47.36 $43.07 54,350
2021-12-09 $47.71 $47.71 $47.30 $47.37 $43.07 81,050
2021-12-08 $47.68 $47.92 $47.62 $47.81 $43.47 59,316
2021-12-07 $48.00 $48.26 $47.45 $47.56 $43.25 143,862
2021-12-06 $46.70 $47.94 $46.70 $47.74 $43.41 320,691
2021-12-03 $46.65 $46.79 $46.12 $46.45 $42.24 271,590
2021-12-02 $45.49 $46.24 $45.21 $45.99 $41.82 192,862
2021-12-01 $45.19 $45.34 $43.98 $44.04 $40.05 125,787
2021-11-30 $44.07 $44.27 $43.52 $43.75 $39.78 189,303
2021-11-29 $45.18 $45.68 $44.75 $44.81 $40.75 152,039
2021-11-26 $46.13 $46.13 $44.55 $45.07 $40.98 200,676
2021-11-24 $47.60 $47.94 $47.48 $47.72 $43.39 68,725
2021-11-23 $46.88 $47.85 $46.88 $47.67 $43.35 134,360
2021-11-22 $46.58 $47.20 $46.58 $46.84 $42.59 107,919
2021-11-19 $47.57 $47.57 $46.72 $46.85 $42.60 97,061
2021-11-18 $48.00 $48.05 $47.40 $47.80 $43.47 83,215
2021-11-17 $48.40 $48.50 $48.07 $48.14 $43.77 78,671
2021-11-16 $48.79 $48.96 $48.41 $48.71 $44.29 68,269
2021-11-15 $48.54 $48.54 $48.02 $48.23 $43.86 172,690
2021-11-12 $48.81 $49.00 $48.51 $48.69 $44.27 63,637
2021-11-11 $48.94 $49.43 $48.94 $49.34 $44.87 48,337
2021-11-10 $48.88 $48.96 $48.33 $48.51 $44.11 76,922
2021-11-09 $48.57 $49.00 $48.27 $49.00 $44.56 73,208
2021-11-08 $48.48 $49.07 $48.43 $48.86 $44.43 94,413
2021-11-05 $48.25 $48.41 $48.05 $48.26 $43.88 101,238
2021-11-04 $48.84 $49.33 $48.29 $48.56 $44.16 102,209
2021-11-03 $48.26 $48.67 $48.14 $48.26 $43.88 104,136
2021-11-02 $48.85 $48.88 $48.25 $48.33 $43.95 85,492
2021-11-01 $48.85 $49.62 $48.85 $49.57 $45.07 65,458
2021-10-29 $48.70 $48.88 $48.43 $48.68 $44.27 148,297
2021-10-28 $48.50 $48.77 $48.33 $48.68 $44.27 73,990
2021-10-27 $49.08 $49.11 $48.21 $48.28 $43.90 109,622
2021-10-26 $50.17 $50.17 $49.78 $50.02 $45.48 93,284
2021-10-25 $50.20 $50.30 $49.71 $50.03 $45.49 107,003
2021-10-22 $50.23 $50.25 $49.33 $49.56 $45.07 105,697
2021-10-21 $50.77 $50.77 $50.02 $50.27 $45.71 139,264
2021-10-20 $51.16 $51.34 $50.77 $51.17 $46.53 109,461
2021-10-19 $51.78 $52.16 $51.54 $51.98 $47.27 75,104
2021-10-18 $51.70 $52.17 $51.63 $51.69 $47.00 86,628
2021-10-15 $51.51 $51.70 $51.21 $51.57 $46.89 127,199
2021-10-14 $51.48 $51.74 $51.21 $51.47 $46.80 86,246
2021-10-13 $51.08 $51.40 $50.77 $51.26 $46.61 106,450
2021-10-12 $51.81 $51.81 $51.08 $51.12 $46.48 107,299
2021-10-11 $52.25 $52.52 $51.63 $51.64 $46.96 147,923
2021-10-08 $51.75 $52.48 $51.54 $52.05 $47.33 145,600
2021-10-07 $52.10 $52.69 $52.06 $52.52 $47.76 154,186
2021-10-06 $51.40 $51.87 $51.18 $51.75 $47.06 161,738
2021-10-05 $50.62 $50.75 $50.03 $50.56 $45.98 149,315
2021-10-04 $49.50 $49.85 $49.42 $49.49 $45.00 106,322
2021-10-01 $49.30 $49.58 $48.89 $49.30 $44.83 63,375
2021-09-30 $49.48 $49.73 $49.12 $49.17 $44.71 158,670
2021-09-29 $50.00 $50.00 $49.37 $49.50 $45.01 132,169
2021-09-28 $50.75 $50.86 $50.11 $50.14 $45.59 174,981
2021-09-27 $49.71 $50.42 $49.57 $50.18 $45.63 143,692
2021-09-24 $49.29 $49.64 $49.23 $49.32 $44.85 112,859
2021-09-23 $50.06 $50.45 $50.06 $50.43 $45.86 154,189
2021-09-22 $49.74 $50.34 $49.74 $49.92 $45.39 140,008
2021-09-21 $48.99 $49.27 $48.73 $49.11 $44.66 100,212
2021-09-20 $47.67 $48.59 $47.67 $48.33 $43.95 193,529
2021-09-17 $49.55 $49.84 $49.07 $49.31 $44.84 181,083
2021-09-16 $50.30 $50.30 $49.50 $49.79 $45.27 126,467
2021-09-15 $49.82 $50.70 $49.79 $50.56 $45.98 157,590
2021-09-14 $50.15 $50.28 $49.62 $49.86 $45.34 228,224
2021-09-13 $49.93 $50.69 $49.81 $50.49 $45.91 175,977
2021-09-10 $48.94 $49.36 $48.61 $48.71 $44.29 186,164
2021-09-09 $48.40 $48.61 $47.95 $48.00 $43.65 222,483
2021-09-08 $50.61 $50.80 $50.20 $50.36 $43.55 242,046
2021-09-07 $50.40 $50.82 $50.25 $50.46 $43.64 185,261
2021-09-03 $50.00 $50.22 $49.65 $49.87 $43.12 165,913
2021-09-02 $48.55 $49.05 $48.51 $48.76 $42.16 187,232
2021-09-01 $48.08 $48.24 $47.86 $48.06 $41.56 152,966
2021-08-31 $47.80 $48.13 $47.77 $47.99 $41.50 183,781
2021-08-30 $47.31 $47.69 $46.82 $47.25 $40.86 169,423
2021-08-27 $45.02 $45.58 $45.02 $45.38 $39.24 81,201
2021-08-26 $44.90 $45.18 $44.71 $44.82 $38.76 111,358
2021-08-25 $45.66 $46.00 $45.51 $45.89 $39.68 68,570
2021-08-24 $45.80 $46.03 $45.38 $45.75 $39.56 169,187
2021-08-23 $45.19 $46.02 $45.19 $45.92 $39.71 119,465
2021-08-20 $44.10 $44.71 $44.10 $44.48 $38.46 126,830
2021-08-19 $45.01 $45.15 $44.51 $44.85 $38.78 227,795
2021-08-18 $46.40 $46.67 $45.98 $45.98 $39.76 160,766
2021-08-17 $46.10 $46.35 $45.60 $45.79 $39.60 152,312
2021-08-16 $46.74 $46.77 $46.19 $46.66 $40.35 118,956
2021-08-13 $46.48 $46.66 $46.15 $46.20 $39.95 65,551
2021-08-12 $47.04 $47.16 $46.62 $46.96 $40.61 131,998
2021-08-11 $46.44 $46.83 $46.44 $46.81 $40.48 376,897
2021-08-10 $46.30 $46.44 $45.95 $46.02 $39.80 681,417
2021-08-09 $46.18 $46.61 $45.91 $46.45 $40.17 133,193
2021-08-06 $46.00 $46.10 $45.66 $45.95 $39.74 117,866
2021-08-05 $46.20 $46.33 $45.95 $46.09 $39.86 152,887
2021-08-04 $46.18 $46.18 $45.65 $45.75 $39.56 154,382
2021-08-03 $46.13 $46.48 $45.66 $46.40 $40.12 125,425
2021-08-02 $46.51 $46.78 $45.75 $46.10 $39.86 160,635
2021-07-30 $46.18 $46.18 $45.65 $45.72 $39.54 97,843
2021-07-29 $46.50 $46.50 $45.97 $46.18 $39.93 163,569
2021-07-28 $46.21 $47.03 $46.02 $46.98 $40.63 104,565
2021-07-27 $45.50 $45.89 $45.09 $45.84 $39.64 207,442
2021-07-26 $45.63 $46.33 $45.47 $46.06 $39.83 203,848
2021-07-23 $46.94 $46.94 $46.24 $46.55 $40.25 166,028
2021-07-22 $47.31 $47.45 $47.00 $47.29 $40.89 193,028
2021-07-21 $46.24 $47.16 $46.03 $46.84 $40.50 193,868
2021-07-20 $45.86 $46.29 $45.62 $46.17 $39.93 145,198
2021-07-19 $46.38 $46.49 $45.92 $46.45 $40.17 177,518
2021-07-16 $48.32 $48.35 $47.37 $47.44 $41.02 143,058
2021-07-15 $48.16 $48.23 $48.02 $48.09 $41.59 141,592
2021-07-14 $48.59 $48.72 $47.94 $48.00 $41.51 152,249
2021-07-13 $48.01 $48.29 $47.84 $48.21 $41.69 211,343
2021-07-12 $47.45 $47.57 $47.05 $47.15 $40.77 210,690
2021-07-09 $48.01 $48.19 $47.20 $48.07 $41.57 360,035
2021-07-08 $47.96 $48.00 $47.57 $47.85 $41.38 222,422
2021-07-07 $49.41 $49.66 $48.78 $48.99 $42.36 252,734
2021-07-06 $50.50 $50.74 $49.12 $49.37 $42.69 148,396
2021-07-02 $51.00 $51.27 $50.51 $51.23 $44.30 110,424
2021-07-01 $51.84 $52.55 $51.66 $52.07 $45.03 111,983
2021-06-30 $51.01 $51.19 $50.78 $51.01 $44.11 91,730
2021-06-29 $51.42 $51.42 $50.72 $51.02 $44.12 122,202
2021-06-28 $53.38 $53.38 $52.38 $52.59 $45.48 87,141
2021-06-25 $53.11 $53.30 $53.08 $53.23 $46.03 61,169
2021-06-24 $53.21 $53.36 $52.92 $53.32 $46.11 106,266
2021-06-23 $52.74 $53.12 $52.48 $52.49 $45.39 70,078
2021-06-22 $52.55 $52.56 $52.18 $52.33 $45.25 171,344
2021-06-21 $50.88 $51.56 $50.88 $51.44 $44.48 82,575
2021-06-18 $51.58 $51.58 $50.66 $50.66 $43.81 252,318
2021-06-17 $53.27 $53.31 $52.27 $52.70 $45.57 139,115
2021-06-16 $53.95 $53.95 $53.23 $53.46 $46.23 89,942
2021-06-15 $54.00 $54.33 $53.68 $53.95 $46.65 144,497
2021-06-14 $53.87 $54.73 $53.87 $54.50 $47.13 164,802
2021-06-11 $54.23 $54.36 $53.63 $53.87 $46.58 152,025
2021-06-10 $53.31 $53.70 $53.00 $53.31 $46.10 92,949
2021-06-09 $53.48 $53.88 $53.14 $53.15 $45.96 152,789
2021-06-08 $52.59 $52.97 $52.18 $52.94 $45.78 181,593
2021-06-07 $55.60 $55.77 $55.06 $55.08 $45.88 269,560
2021-06-04 $55.23 $55.62 $55.10 $55.60 $46.31 123,282
2021-06-03 $54.88 $55.22 $54.63 $54.86 $45.70 117,764
2021-06-02 $55.00 $55.50 $54.77 $55.44 $46.18 104,926
2021-06-01 $54.99 $55.00 $54.60 $54.88 $45.71 147,028
2021-05-28 $53.96 $54.23 $53.91 $54.00 $44.98 132,637
2021-05-27 $53.70 $53.88 $53.36 $53.64 $44.68 95,574
2021-05-26 $52.85 $53.07 $52.69 $53.04 $44.18 62,293
2021-05-25 $53.23 $53.48 $52.92 $52.93 $44.09 100,829
2021-05-24 $52.90 $53.10 $52.73 $53.10 $44.23 47,556
2021-05-21 $53.01 $53.33 $52.60 $52.68 $43.88 63,736
2021-05-20 $52.90 $53.04 $52.52 $52.61 $43.82 87,000
2021-05-19 $53.68 $53.97 $53.15 $53.78 $44.80 95,825
2021-05-18 $54.05 $54.32 $53.70 $54.00 $44.98 120,973
2021-05-17 $52.66 $52.94 $52.41 $52.90 $44.06 88,201
2021-05-14 $52.01 $52.80 $52.01 $52.66 $43.86 69,469
2021-05-13 $52.30 $52.63 $51.74 $52.21 $43.49 88,578
2021-05-12 $53.37 $53.83 $52.72 $52.87 $44.04 140,790
2021-05-11 $52.96 $53.26 $52.51 $52.84 $44.01 97,313
2021-05-10 $54.18 $54.54 $53.93 $54.06 $45.03 104,598
2021-05-07 $53.05 $53.70 $53.05 $53.66 $44.70 115,740
2021-05-06 $52.75 $52.79 $52.22 $52.72 $43.91 119,618
2021-05-05 $52.30 $53.05 $52.14 $52.80 $43.98 130,000
2021-05-04 $51.92 $52.13 $51.05 $51.70 $43.06 214,619
2021-05-03 $50.39 $50.81 $50.05 $50.81 $42.32 102,439
2021-04-30 $50.26 $50.26 $49.07 $49.19 $40.97 180,699
2021-04-29 $51.81 $51.81 $51.04 $51.31 $42.74 124,277
2021-04-28 $50.79 $51.52 $50.40 $51.24 $42.68 117,759
2021-04-27 $50.76 $50.90 $50.60 $50.86 $42.36 115,681
2021-04-26 $50.68 $50.92 $50.47 $50.89 $42.39 79,497
2021-04-23 $50.84 $50.93 $50.45 $50.81 $42.32 133,177
2021-04-22 $51.33 $51.37 $50.79 $51.08 $42.55 241,082
2021-04-21 $51.96 $51.98 $51.08 $51.47 $42.87 244,172
2021-04-20 $54.59 $54.59 $53.26 $53.33 $44.42 264,811
2021-04-19 $54.79 $54.88 $54.63 $54.88 $45.71 67,709
2021-04-16 $54.87 $55.13 $54.49 $54.71 $45.57 84,477
2021-04-15 $54.52 $54.74 $53.85 $54.12 $45.08 113,453
2021-04-14 $54.56 $55.19 $54.55 $54.84 $45.68 99,468
2021-04-13 $53.20 $53.88 $53.20 $53.63 $44.67 125,262
2021-04-12 $52.20 $52.53 $52.02 $52.25 $43.52 81,242
2021-04-09 $52.36 $52.45 $51.76 $51.80 $43.15 62,309
2021-04-08 $52.85 $52.95 $52.25 $52.67 $43.87 115,156
2021-04-07 $52.61 $52.66 $52.24 $52.43 $43.67 67,637
2021-04-06 $52.96 $53.52 $52.78 $52.92 $44.08 81,045
2021-04-05 $53.90 $53.93 $52.77 $52.84 $44.01 92,989
2021-04-01 $53.52 $53.91 $53.02 $53.72 $44.75 117,166
2021-03-31 $53.22 $53.22 $52.60 $52.73 $43.92 141,078
2021-03-30 $53.88 $54.09 $53.40 $53.49 $44.55 108,866
2021-03-29 $54.35 $54.55 $53.71 $53.76 $44.78 202,788
2021-03-26 $51.64 $55.00 $51.58 $53.08 $44.21 271,339
2021-03-25 $51.34 $51.68 $50.54 $51.56 $42.95 136,267
2021-03-24 $51.86 $53.13 $51.83 $52.27 $43.54 136,188
2021-03-23 $52.55 $52.61 $51.76 $51.96 $43.28 151,042
2021-03-22 $53.29 $53.29 $52.72 $52.79 $43.97 70,254
2021-03-19 $53.48 $53.48 $52.30 $53.29 $44.39 295,182
2021-03-18 $55.88 $55.92 $54.30 $54.47 $45.37 148,964
2021-03-17 $56.45 $56.54 $55.93 $56.41 $46.99 126,453
2021-03-16 $57.23 $57.44 $56.87 $57.35 $47.77 94,648
2021-03-15 $57.17 $57.81 $56.73 $57.65 $48.02 159,904
2021-03-12 $55.50 $56.09 $55.18 $56.09 $46.72 143,141
2021-03-11 $56.00 $56.54 $55.87 $56.08 $46.71 139,997
2021-03-10 $55.88 $55.88 $55.20 $55.67 $46.37 189,739
2021-03-09 $56.77 $57.00 $56.27 $56.35 $46.94 149,983
2021-03-08 $57.50 $57.90 $57.00 $57.41 $47.82 148,714
2021-03-05 $56.93 $57.36 $56.32 $57.20 $47.64 168,295
2021-03-04 $55.54 $56.77 $55.45 $55.88 $46.54 126,753
2021-03-03 $55.70 $55.82 $55.21 $55.60 $46.31 129,277
2021-03-02 $53.88 $54.25 $53.64 $53.78 $44.80 140,451
2021-03-01 $55.55 $55.68 $54.76 $54.92 $45.75 122,171
2021-02-26 $55.58 $55.65 $54.54 $55.02 $45.83 170,346
2021-02-25 $58.01 $58.09 $56.97 $57.12 $47.58 108,159
2021-02-24 $57.32 $57.54 $56.69 $57.49 $47.89 157,840
2021-02-23 $58.00 $58.40 $57.35 $58.23 $48.50 268,052
2021-02-22 $56.10 $56.94 $55.83 $56.34 $46.93 192,170
2021-02-19 $54.56 $54.70 $53.93 $54.00 $44.98 109,584
2021-02-18 $55.35 $55.65 $54.75 $55.13 $45.92 163,251
2021-02-17 $54.79 $55.79 $54.50 $55.57 $46.29 271,704
2021-02-16 $52.06 $52.53 $51.86 $52.48 $43.71 216,272
2021-02-12 $48.57 $49.16 $48.57 $49.10 $40.90 100,614
2021-02-11 $49.37 $49.37 $48.49 $48.71 $40.57 136,654
2021-02-10 $49.47 $49.47 $48.81 $49.13 $40.92 85,684
2021-02-09 $49.40 $49.64 $49.36 $49.44 $41.18 117,299
2021-02-08 $49.04 $49.35 $48.91 $49.03 $40.84 139,808
2021-02-05 $48.82 $49.20 $48.65 $49.16 $40.95 94,338
2021-02-04 $49.14 $49.14 $48.33 $48.75 $40.61 122,172
2021-02-03 $48.81 $49.01 $48.60 $48.94 $40.76 106,912
2021-02-02 $48.64 $48.82 $48.20 $48.60 $40.48 117,012
2021-02-01 $47.98 $48.29 $47.59 $48.05 $40.02 127,321
2021-01-29 $48.02 $48.20 $47.20 $47.42 $39.50 146,507
2021-01-28 $48.79 $49.20 $48.31 $48.75 $40.61 184,849
2021-01-27 $48.91 $49.33 $48.43 $48.43 $40.34 150,806
2021-01-26 $49.41 $49.48 $48.92 $49.12 $40.91 165,533
2021-01-25 $50.75 $50.75 $49.81 $49.97 $41.62 273,878
2021-01-22 $51.17 $51.93 $51.05 $51.47 $42.87 139,170
2021-01-21 $53.25 $53.31 $52.91 $53.24 $44.35 126,011
2021-01-20 $53.01 $53.14 $52.71 $53.01 $44.15 140,872
2021-01-19 $52.41 $53.16 $52.26 $52.73 $43.92 189,479
2021-01-15 $51.28 $51.42 $50.25 $50.74 $42.26 257,266
2021-01-14 $50.88 $51.35 $50.66 $51.21 $42.66 165,110
2021-01-13 $50.00 $50.63 $50.00 $50.49 $42.06 329,239
2021-01-12 $48.67 $49.29 $48.52 $49.29 $41.06 188,829
2021-01-11 $47.82 $48.14 $47.72 $48.01 $39.99 172,769
2021-01-08 $47.85 $48.30 $47.79 $48.22 $40.16 228,959
2021-01-07 $47.66 $47.66 $46.80 $47.53 $39.59 199,719
2021-01-06 $46.75 $47.35 $46.50 $46.75 $38.94 221,589
2021-01-05 $45.93 $46.40 $45.48 $45.86 $38.20 268,558
2021-01-04 $44.30 $45.28 $44.30 $44.86 $37.37 294,583
2020-12-31 $44.80 $44.88 $44.48 $44.60 $37.15 171,524
2020-12-30 $45.22 $45.52 $45.15 $45.22 $37.67 141,937
2020-12-29 $45.32 $45.46 $44.98 $45.05 $37.52 193,845
2020-12-28 $45.02 $45.48 $45.01 $45.16 $37.62 213,698
2020-12-24 $44.00 $44.63 $43.75 $44.44 $37.02 112,883
2020-12-23 $43.64 $43.87 $43.45 $43.70 $36.40 312,438
2020-12-22 $43.59 $43.68 $43.18 $43.31 $36.07 177,321
2020-12-21 $44.09 $44.09 $43.50 $43.82 $36.50 215,500
2020-12-18 $44.82 $44.97 $44.61 $44.91 $37.41 211,099
2020-12-17 $44.51 $44.58 $43.99 $44.58 $37.13 204,647
2020-12-16 $44.47 $45.21 $44.22 $44.39 $36.97 272,676
2020-12-15 $44.30 $44.54 $44.05 $44.27 $36.87 163,335
2020-12-14 $44.79 $44.79 $43.92 $44.10 $36.73 203,063
2020-12-11 $44.27 $44.37 $43.88 $44.26 $36.87 359,728
2020-12-10 $43.11 $43.78 $43.06 $43.35 $36.11 298,303
2020-12-09 $43.75 $43.75 $42.92 $43.13 $35.92 267,423
2020-12-08 $44.27 $44.27 $43.90 $43.94 $36.60 264,482
2020-12-07 $45.98 $46.20 $45.82 $45.91 $38.24 229,399
2020-12-04 $46.01 $46.28 $45.90 $46.14 $38.43 185,293
2020-12-03 $47.15 $47.27 $46.47 $46.56 $38.78 121,101
2020-12-02 $46.59 $47.42 $46.58 $47.18 $39.30 117,252
2020-12-01 $46.00 $46.15 $45.57 $45.64 $38.02 169,503
2020-11-30 $46.18 $46.18 $45.00 $45.08 $37.55 369,991
2020-11-27 $48.20 $48.80 $48.02 $48.10 $40.06 136,046
2020-11-25 $46.75 $47.58 $46.73 $47.49 $39.56 212,039
2020-11-24 $46.30 $47.04 $46.20 $46.72 $38.92 304,047
2020-11-23 $45.95 $46.68 $45.85 $46.41 $38.66 324,317
2020-11-20 $45.47 $45.61 $45.10 $45.57 $37.96 302,307
2020-11-19 $45.87 $46.17 $45.73 $46.05 $38.36 287,239
2020-11-18 $46.88 $46.88 $46.13 $46.23 $38.51 150,181
2020-11-17 $46.44 $47.07 $46.16 $47.04 $39.18 115,230
2020-11-16 $46.52 $46.92 $46.33 $46.87 $39.04 121,922
2020-11-13 $45.46 $45.64 $45.15 $45.57 $37.96 115,844
2020-11-12 $46.38 $46.48 $45.60 $45.85 $38.19 103,386
2020-11-11 $47.10 $47.51 $46.62 $46.70 $38.90 129,097
2020-11-10 $45.29 $46.33 $45.29 $46.10 $38.40 218,221
2020-11-09 $43.18 $44.57 $43.18 $44.06 $36.70 224,681
2020-11-06 $41.36 $41.65 $41.21 $41.57 $34.63 78,319
2020-11-05 $41.24 $41.45 $41.03 $41.24 $34.35 136,097
2020-11-04 $41.06 $41.54 $40.55 $40.94 $34.10 162,944
2020-11-03 $41.02 $41.65 $40.90 $41.59 $34.64 134,586
2020-11-02 $40.12 $40.97 $39.93 $40.78 $33.97 160,128
2020-10-30 $39.13 $39.33 $38.95 $39.33 $32.76 147,545
2020-10-29 $38.75 $39.21 $38.60 $39.05 $32.53 106,781
2020-10-28 $39.18 $39.18 $38.58 $38.68 $32.22 117,895
2020-10-27 $40.40 $40.64 $40.21 $40.58 $33.80 85,088
2020-10-26 $40.53 $40.90 $40.37 $40.75 $33.94 85,148
2020-10-23 $40.88 $41.29 $40.83 $41.00 $34.15 194,991
2020-10-22 $38.57 $39.01 $38.57 $39.01 $32.49 240,537
2020-10-21 $38.37 $38.58 $38.19 $38.20 $31.82 87,049
2020-10-20 $38.50 $38.51 $38.18 $38.31 $31.91 100,488
2020-10-19 $38.91 $39.05 $38.63 $38.66 $32.20 167,459
2020-10-16 $38.83 $39.09 $38.69 $38.83 $32.34 102,541
2020-10-15 $38.70 $39.00 $38.47 $38.97 $32.46 126,611
2020-10-14 $39.57 $39.60 $39.07 $39.17 $32.63 222,083
2020-10-13 $41.36 $41.50 $41.27 $41.46 $33.65 154,390
2020-10-12 $40.91 $41.44 $40.88 $41.32 $33.54 135,670
2020-10-09 $41.30 $41.30 $40.82 $40.88 $33.18 117,086
2020-10-08 $41.15 $41.43 $41.06 $41.39 $33.60 97,342
2020-10-07 $41.02 $41.09 $40.78 $41.05 $33.32 76,650
2020-10-06 $41.21 $41.45 $40.82 $40.85 $33.16 110,914
2020-10-05 $40.30 $40.81 $40.19 $40.81 $33.13 182,243
2020-10-02 $39.72 $40.25 $39.72 $40.03 $32.49 150,364
2020-10-01 $40.59 $40.70 $40.15 $40.31 $32.72 188,685
2020-09-30 $40.53 $40.72 $40.32 $40.46 $32.84 110,768
2020-09-29 $40.41 $40.41 $39.94 $40.24 $32.66 161,108
2020-09-28 $40.91 $40.95 $40.39 $40.55 $32.92 273,155
2020-09-25 $40.21 $40.40 $39.98 $40.39 $32.79 222,130
2020-09-24 $39.99 $40.16 $39.66 $40.00 $32.47 173,280
2020-09-23 $41.12 $41.12 $40.24 $40.47 $32.85 300,794
2020-09-22 $41.81 $41.98 $41.45 $41.54 $33.72 240,410
2020-09-21 $42.43 $42.50 $42.00 $42.28 $34.32 211,695
2020-09-18 $43.33 $43.34 $42.86 $42.96 $34.87 196,945
2020-09-17 $43.20 $43.68 $43.12 $43.50 $35.31 168,533
2020-09-16 $43.64 $43.71 $43.30 $43.48 $35.29 176,774
2020-09-15 $43.68 $43.82 $43.53 $43.62 $35.41 67,121
2020-09-14 $43.72 $43.72 $43.46 $43.48 $35.29 90,130
2020-09-11 $44.00 $44.00 $43.51 $43.75 $35.51 114,617
2020-09-10 $44.26 $44.33 $43.69 $43.80 $35.55 102,330
2020-09-09 $44.38 $44.50 $44.03 $44.26 $35.93 163,159
2020-09-08 $44.10 $44.81 $44.03 $44.54 $36.15 175,879
2020-09-04 $44.08 $44.29 $43.36 $43.96 $35.68 168,106
2020-09-03 $44.18 $44.26 $43.37 $43.60 $35.39 257,291
2020-09-02 $44.75 $44.78 $44.27 $44.43 $36.07 189,597
2020-09-01 $45.29 $45.29 $44.82 $45.05 $36.57 137,181
2020-08-31 $45.80 $46.09 $45.67 $45.88 $37.24 218,662
2020-08-28 $44.86 $45.08 $44.67 $45.08 $36.59 120,203
2020-08-27 $45.10 $45.27 $44.20 $44.56 $36.17 181,816
2020-08-26 $46.03 $46.49 $46.03 $46.20 $37.50 78,162
2020-08-25 $45.71 $46.00 $45.68 $45.89 $37.25 72,671
2020-08-24 $45.75 $46.09 $45.69 $45.93 $37.28 142,246
2020-08-21 $45.28 $45.33 $45.01 $45.15 $36.65 101,732
2020-08-20 $44.84 $45.20 $44.67 $45.15 $36.65 83,533
2020-08-19 $45.59 $45.59 $45.26 $45.27 $36.75 136,042
2020-08-18 $46.10 $46.10 $45.31 $45.43 $36.88 178,710
2020-08-17 $46.45 $46.84 $46.38 $46.60 $37.83 217,103
2020-08-14 $44.94 $45.42 $44.74 $45.26 $36.74 119,625
2020-08-13 $45.00 $45.01 $44.64 $44.68 $36.27 66,831
2020-08-12 $44.76 $45.37 $44.76 $45.33 $36.80 121,964
2020-08-11 $44.79 $45.12 $44.42 $44.45 $36.08 111,132
2020-08-10 $44.04 $44.33 $43.85 $44.24 $35.91 175,274
2020-08-07 $44.16 $44.23 $43.76 $43.99 $35.71 127,831
2020-08-06 $44.61 $44.97 $44.52 $44.97 $36.50 91,354
2020-08-05 $44.64 $44.91 $44.51 $44.66 $36.25 139,550
2020-08-04 $43.26 $44.02 $43.26 $43.84 $35.59 147,803
2020-08-03 $42.75 $43.26 $42.75 $43.00 $34.90 118,206
2020-07-31 $42.88 $42.99 $42.14 $42.51 $34.51 134,209
2020-07-30 $43.62 $43.68 $42.82 $43.68 $35.46 159,740
2020-07-29 $44.24 $44.31 $43.98 $44.26 $35.93 78,452
2020-07-28 $44.41 $44.43 $43.92 $43.95 $35.68 115,439
2020-07-27 $44.68 $45.10 $44.67 $45.06 $36.58 88,181
2020-07-24 $44.70 $44.87 $44.29 $44.62 $36.22 143,244
2020-07-23 $44.53 $45.69 $44.09 $45.47 $36.91 440,826
2020-07-22 $44.10 $45.07 $43.96 $45.05 $36.57 234,626
2020-07-21 $42.89 $43.62 $42.89 $43.09 $34.98 226,689
2020-07-20 $42.87 $42.97 $42.61 $42.89 $34.82 172,370
2020-07-17 $42.83 $42.86 $42.50 $42.58 $34.56 93,716
2020-07-16 $43.05 $43.36 $42.73 $43.05 $34.95 81,042
2020-07-15 $43.80 $43.97 $43.55 $43.68 $35.46 153,465
2020-07-14 $43.54 $44.29 $43.47 $44.21 $35.89 117,929
2020-07-13 $44.24 $44.72 $43.96 $43.96 $35.68 87,785
2020-07-10 $44.12 $44.50 $43.88 $44.35 $36.00 103,804
2020-07-09 $45.00 $45.47 $44.29 $44.59 $36.20 215,821
2020-07-08 $44.59 $45.31 $44.28 $45.20 $36.69 357,080
2020-07-07 $44.48 $44.77 $44.03 $44.14 $35.83 160,375
2020-07-06 $44.69 $45.78 $44.69 $45.78 $37.16 205,477
2020-07-02 $42.33 $43.30 $42.20 $43.17 $35.04 188,779
2020-07-01 $41.95 $42.36 $41.82 $41.83 $33.96 101,931
2020-06-30 $41.88 $42.02 $41.30 $41.96 $34.06 275,244
2020-06-29 $42.48 $42.80 $42.34 $42.57 $34.56 147,250
2020-06-26 $42.74 $42.74 $41.98 $42.38 $34.40 132,904
2020-06-25 $42.72 $43.17 $42.38 $43.16 $35.03 117,881
2020-06-24 $43.22 $43.37 $42.54 $42.81 $34.75 195,177
2020-06-23 $44.02 $44.17 $43.78 $43.78 $35.54 207,883
2020-06-22 $43.90 $44.27 $43.78 $44.12 $35.81 118,046
2020-06-19 $44.64 $44.64 $43.82 $44.01 $35.72 177,899
2020-06-18 $44.38 $44.38 $43.78 $44.08 $35.78 142,466
2020-06-17 $44.32 $44.63 $44.01 $44.37 $36.02 145,016
2020-06-16 $44.55 $45.03 $44.01 $44.23 $35.90 113,186
2020-06-15 $43.35 $44.09 $43.05 $43.60 $35.39 154,836
2020-06-12 $44.58 $44.59 $43.43 $44.11 $35.81 244,282
2020-06-11 $44.47 $45.17 $43.84 $43.85 $35.59 247,504
2020-06-10 $46.74 $46.74 $46.10 $46.34 $37.62 173,160
2020-06-09 $47.17 $47.48 $46.91 $47.44 $38.51 179,971
2020-06-08 $47.15 $47.27 $46.40 $46.97 $38.13 236,420
2020-06-05 $46.73 $47.38 $46.71 $47.32 $38.41 267,569
2020-06-04 $45.65 $45.76 $45.37 $45.57 $36.99 239,218
2020-06-03 $45.80 $46.60 $45.80 $46.54 $37.78 253,973
2020-06-02 $44.73 $45.33 $44.52 $45.23 $36.72 277,940
2020-06-01 $45.44 $45.44 $44.56 $44.89 $36.44 363,474
2020-05-29 $47.05 $47.63 $46.51 $47.53 $36.40 306,198
2020-05-28 $46.40 $47.43 $46.13 $46.93 $35.94 333,864
2020-05-27 $45.95 $45.95 $45.31 $45.52 $34.86 225,982
2020-05-26 $45.20 $45.73 $45.01 $45.58 $34.91 215,565
2020-05-22 $45.00 $45.43 $44.16 $44.55 $34.12 465,331
2020-05-21 $47.40 $47.60 $46.85 $46.97 $35.97 241,767
2020-05-20 $48.25 $49.09 $48.25 $48.44 $37.10 265,345
2020-05-19 $48.60 $48.60 $47.81 $47.81 $36.62 184,660
2020-05-18 $47.69 $48.62 $47.57 $48.32 $37.01 198,186
2020-05-15 $45.85 $45.85 $45.01 $45.32 $34.71 164,976
2020-05-14 $45.88 $46.14 $45.10 $46.05 $35.27 160,363
2020-05-13 $47.45 $47.45 $46.07 $46.29 $35.45 159,758
2020-05-12 $48.16 $48.16 $47.04 $47.04 $36.03 105,738
2020-05-11 $47.97 $48.35 $47.92 $48.24 $36.94 135,044
2020-05-08 $47.77 $48.11 $47.50 $48.01 $36.77 118,199
2020-05-07 $47.21 $47.78 $46.90 $47.08 $36.06 104,080
2020-05-06 $47.45 $47.52 $46.69 $46.87 $35.90 134,182
2020-05-05 $47.26 $47.79 $47.00 $47.27 $36.20 172,047
2020-05-04 $47.22 $47.80 $46.17 $46.47 $35.59 354,542
2020-05-01 $49.00 $49.01 $48.00 $48.14 $36.87 329,686
2020-04-30 $50.51 $50.79 $49.45 $49.68 $38.05 175,097
2020-04-29 $51.26 $51.33 $50.07 $51.02 $39.07 204,129
2020-04-28 $50.50 $50.50 $49.19 $49.43 $37.86 234,679
2020-04-27 $49.03 $49.56 $48.48 $49.40 $37.83 157,917
2020-04-24 $48.85 $49.03 $48.07 $48.70 $37.30 151,281
2020-04-23 $49.56 $49.84 $48.79 $48.85 $37.41 159,202
2020-04-22 $49.00 $49.81 $48.87 $49.03 $37.55 294,740
2020-04-21 $48.22 $48.63 $47.55 $48.40 $37.07 234,798
2020-04-20 $49.29 $50.30 $49.02 $49.22 $37.70 259,630
2020-04-17 $49.50 $50.47 $49.50 $50.24 $38.48 275,080
2020-04-16 $49.87 $50.01 $49.19 $49.38 $37.82 271,093
2020-04-15 $50.12 $50.17 $49.46 $49.77 $38.12 205,448
2020-04-14 $51.92 $52.53 $51.55 $51.78 $39.66 172,800
2020-04-13 $51.92 $51.93 $50.33 $51.79 $39.66 359,158
2020-04-09 $51.75 $51.96 $50.66 $51.00 $39.06 258,589
2020-04-08 $51.20 $51.51 $50.52 $51.18 $39.20 175,367
2020-04-07 $52.84 $52.84 $50.71 $50.86 $38.95 202,354
2020-04-06 $52.21 $52.21 $51.17 $51.67 $39.57 239,430
2020-04-03 $51.57 $51.70 $50.48 $51.53 $39.46 216,465
2020-04-02 $51.20 $53.00 $50.63 $52.41 $40.14 527,044
2020-04-01 $46.02 $48.57 $45.85 $47.53 $36.40 316,501
2020-03-31 $48.50 $49.32 $48.20 $48.70 $37.30 223,501
2020-03-30 $46.39 $48.02 $46.39 $47.66 $36.50 390,120
2020-03-27 $45.89 $46.69 $45.45 $45.51 $34.85 406,620
2020-03-26 $47.09 $47.80 $46.75 $47.40 $36.30 281,840
2020-03-25 $46.22 $48.05 $45.56 $47.14 $36.10 294,921
2020-03-24 $45.38 $45.67 $44.47 $45.09 $34.53 307,401
2020-03-23 $43.34 $44.45 $42.96 $43.93 $33.64 300,783
2020-03-20 $44.00 $44.66 $43.12 $43.22 $33.10 289,614
2020-03-19 $42.40 $43.22 $41.31 $42.14 $32.27 682,397
2020-03-18 $44.42 $44.68 $42.87 $44.39 $34.00 606,780
2020-03-17 $46.59 $48.32 $45.95 $46.86 $35.89 620,818
2020-03-16 $44.71 $47.57 $44.63 $45.73 $35.02 562,221
2020-03-13 $48.11 $48.39 $45.01 $47.73 $36.55 667,357
2020-03-12 $44.98 $45.56 $43.76 $45.06 $34.51 538,673
2020-03-11 $48.74 $49.08 $48.03 $48.33 $37.01 317,035
2020-03-10 $49.00 $50.03 $48.51 $49.96 $38.26 511,262
2020-03-09 $46.54 $47.49 $45.51 $46.83 $35.86 1,103,786
2020-03-06 $50.24 $50.50 $49.06 $49.44 $37.86 442,346
2020-03-05 $51.44 $51.61 $50.86 $51.25 $39.25 311,922
2020-03-04 $51.91 $52.22 $51.62 $52.07 $39.88 197,846
2020-03-03 $52.06 $52.68 $51.26 $51.74 $39.63 221,996
2020-03-02 $51.88 $52.71 $51.24 $52.67 $40.34 316,960
2020-02-28 $50.77 $51.59 $50.23 $51.54 $39.47 382,492
2020-02-27 $51.65 $52.41 $51.14 $51.58 $39.50 347,134
2020-02-26 $51.96 $52.51 $51.54 $51.75 $39.63 229,859
2020-02-25 $52.28 $52.28 $51.10 $51.42 $39.38 332,263
2020-02-24 $52.00 $52.45 $51.90 $52.14 $39.93 172,267
2020-02-21 $53.96 $54.08 $53.41 $53.90 $41.28 204,846
2020-02-20 $54.22 $54.53 $53.97 $54.04 $41.39 111,802
2020-02-19 $54.56 $54.65 $54.19 $54.60 $41.82 125,411
2020-02-18 $53.90 $54.50 $53.90 $54.30 $41.59 157,703
2020-02-14 $54.63 $54.74 $54.07 $54.32 $41.60 98,399
2020-02-13 $54.51 $54.51 $53.90 $54.40 $41.66 164,524
2020-02-12 $54.91 $55.14 $54.81 $55.09 $42.19 248,803
2020-02-11 $54.50 $54.64 $54.15 $54.41 $41.67 148,580
2020-02-10 $53.70 $53.80 $53.43 $53.71 $41.13 146,079
2020-02-07 $53.93 $53.99 $53.27 $53.63 $41.07 137,235
2020-02-06 $54.75 $54.84 $54.14 $54.51 $41.75 227,206
2020-02-05 $53.57 $54.15 $53.57 $53.80 $41.20 225,138
2020-02-04 $52.97 $53.15 $52.56 $52.75 $40.40 401,421
2020-02-03 $52.14 $52.81 $51.72 $51.86 $39.72 247,508
2020-01-31 $53.38 $53.68 $52.32 $52.43 $40.15 291,856
2020-01-30 $54.50 $54.56 $53.84 $54.54 $41.77 278,214
2020-01-29 $55.80 $55.90 $54.94 $55.23 $42.30 214,485
2020-01-28 $55.49 $56.09 $55.16 $55.50 $42.50 174,325
2020-01-27 $55.14 $55.69 $54.82 $55.28 $42.34 230,586
2020-01-24 $57.73 $57.80 $56.84 $57.16 $43.78 146,177
2020-01-23 $57.60 $57.98 $57.02 $57.77 $44.24 227,914
2020-01-22 $58.95 $58.97 $58.02 $58.18 $44.56 169,621
2020-01-21 $59.23 $59.41 $58.46 $58.51 $44.81 259,829
2020-01-17 $60.81 $60.81 $60.53 $60.70 $46.49 102,799
2020-01-16 $60.23 $60.66 $60.20 $60.42 $46.27 114,849
2020-01-15 $60.00 $60.03 $59.70 $59.85 $45.84 109,637
2020-01-14 $60.38 $60.51 $60.05 $60.13 $46.05 167,052
2020-01-13 $61.08 $61.08 $60.52 $60.91 $46.65 179,360
2020-01-10 $61.30 $61.33 $60.61 $60.87 $46.62 107,785
2020-01-09 $61.02 $61.61 $60.66 $61.60 $47.18 249,803
2020-01-08 $61.33 $61.40 $60.63 $60.77 $46.54 231,075
2020-01-07 $61.70 $61.80 $61.28 $61.66 $47.22 194,023
2020-01-06 $61.85 $62.22 $61.73 $61.95 $47.44 193,572
2020-01-03 $61.37 $61.68 $61.16 $61.52 $47.12 183,024
2020-01-02 $60.52 $61.22 $60.24 $61.22 $46.89 201,145
2019-12-31 $59.73 $60.24 $59.70 $60.15 $46.07 167,449
2019-12-30 $60.09 $60.49 $59.67 $59.68 $45.71 140,698
2019-12-27 $60.00 $60.44 $59.85 $60.00 $45.95 169,328
2019-12-26 $59.37 $59.97 $59.36 $59.62 $45.66 106,120
2019-12-24 $59.30 $59.48 $59.22 $59.32 $45.43 73,642
2019-12-23 $59.12 $59.43 $59.00 $59.39 $45.48 132,775
2019-12-20 $58.70 $59.08 $58.62 $58.99 $45.18 155,285
2019-12-19 $58.46 $58.72 $58.36 $58.50 $44.80 109,978
2019-12-18 $59.15 $59.22 $58.93 $59.02 $45.20 146,380
2019-12-17 $58.20 $59.01 $58.20 $58.78 $45.02 200,714
2019-12-16 $57.80 $58.16 $57.64 $57.81 $44.27 187,007
2019-12-13 $57.60 $58.50 $57.43 $57.74 $44.22 159,808
2019-12-12 $56.47 $57.55 $56.47 $57.55 $44.07 255,680
2019-12-11 $56.02 $56.50 $55.90 $56.32 $43.13 175,036
2019-12-10 $56.27 $56.43 $55.64 $55.67 $42.63 234,853
2019-12-09 $55.74 $56.39 $55.74 $55.98 $42.87 150,485
2019-12-06 $55.65 $55.97 $55.53 $55.73 $42.68 199,726
2019-12-05 $55.67 $55.72 $55.33 $55.34 $42.38 138,750
2019-12-04 $55.41 $55.91 $55.40 $55.74 $42.69 173,854
2019-12-03 $55.80 $55.80 $54.94 $55.14 $42.23 182,093
2019-12-02 $56.01 $56.34 $56.00 $56.08 $42.95 137,921
2019-11-29 $56.30 $56.30 $55.63 $55.85 $42.77 141,073
2019-11-27 $57.34 $57.52 $57.11 $57.33 $43.91 133,121
2019-11-26 $57.38 $57.85 $57.13 $57.45 $44.00 124,877
2019-11-25 $57.21 $57.67 $57.01 $57.60 $44.11 168,512
2019-11-22 $56.76 $56.92 $56.22 $56.22 $43.06 127,121
2019-11-21 $56.45 $57.01 $56.42 $56.99 $43.65 186,515
2019-11-20 $56.42 $56.95 $56.34 $56.47 $43.25 340,850
2019-11-19 $56.28 $56.45 $56.05 $56.12 $42.98 178,671
2019-11-18 $56.82 $56.82 $55.98 $56.00 $42.89 197,034
2019-11-15 $56.68 $57.07 $56.65 $56.94 $43.61 186,560
2019-11-14 $56.98 $57.05 $56.34 $56.60 $43.35 167,551
2019-11-13 $57.31 $57.47 $56.92 $57.05 $43.69 165,467
2019-11-12 $58.57 $58.57 $57.78 $57.80 $44.27 186,989
2019-11-11 $58.74 $58.95 $58.20 $58.73 $44.98 115,788
2019-11-08 $59.64 $59.78 $59.41 $59.78 $45.78 127,401
2019-11-07 $59.78 $60.00 $59.67 $59.88 $45.86 144,253
2019-11-06 $59.85 $60.00 $58.92 $59.02 $45.20 273,072
2019-11-05 $58.94 $59.54 $58.94 $59.37 $45.47 152,883
2019-11-04 $58.45 $58.89 $58.27 $58.56 $44.85 221,482
2019-11-01 $57.50 $57.81 $57.35 $57.63 $44.14 279,024
2019-10-31 $57.36 $57.50 $56.28 $56.49 $43.26 265,523
2019-10-30 $58.35 $58.43 $57.49 $57.49 $44.03 252,374
2019-10-29 $59.49 $59.54 $58.72 $59.09 $45.25 206,984
2019-10-28 $60.03 $60.38 $59.75 $60.15 $46.07 119,443
2019-10-25 $59.29 $59.75 $59.29 $59.64 $45.68 175,831
2019-10-24 $59.25 $59.42 $58.91 $59.13 $45.28 137,708
2019-10-23 $58.77 $59.11 $58.38 $59.08 $45.25 261,173
2019-10-22 $58.79 $59.44 $58.69 $59.21 $45.35 160,339
2019-10-21 $58.65 $58.91 $58.54 $58.83 $45.05 116,024
2019-10-18 $58.60 $58.83 $58.40 $58.53 $44.83 249,316
2019-10-17 $58.94 $59.19 $58.54 $58.72 $44.97 274,718
2019-10-16 $58.75 $59.13 $58.52 $58.63 $44.90 207,121
2019-10-15 $59.00 $59.66 $59.00 $59.11 $45.27 115,743
2019-10-14 $59.60 $59.77 $59.20 $59.28 $45.40 135,809
2019-10-11 $59.22 $60.21 $59.22 $59.88 $45.86 131,559
2019-10-10 $57.99 $58.50 $57.88 $58.48 $44.79 149,767
2019-10-09 $58.15 $58.20 $57.82 $57.86 $44.31 233,195
2019-10-08 $58.00 $58.01 $57.33 $57.34 $43.91 206,091
2019-10-07 $58.47 $58.99 $58.25 $58.27 $44.63 144,265
2019-10-04 $58.86 $58.99 $58.28 $58.65 $44.92 141,028
2019-10-03 $59.25 $59.55 $58.85 $59.39 $45.48 101,505
2019-10-02 $58.60 $59.13 $58.47 $58.67 $44.93 172,329
2019-10-01 $58.90 $58.93 $58.21 $58.52 $44.82 138,987
2019-09-30 $58.77 $59.42 $58.66 $58.70 $44.96 180,474
2019-09-27 $58.64 $59.02 $58.01 $58.20 $44.57 172,126
2019-09-26 $59.14 $59.14 $58.39 $58.69 $44.95 128,788
2019-09-25 $59.33 $59.68 $59.07 $59.60 $45.64 124,336
2019-09-24 $60.19 $60.26 $59.00 $59.08 $45.25 153,602
2019-09-23 $60.43 $60.63 $60.13 $60.38 $46.24 117,978
2019-09-20 $60.38 $60.70 $60.14 $60.23 $46.13 180,288
2019-09-19 $60.67 $61.10 $60.39 $60.39 $46.25 152,820
2019-09-18 $60.82 $60.93 $60.34 $60.64 $46.44 175,741
2019-09-17 $61.74 $62.16 $61.23 $61.55 $47.14 240,361
2019-09-16 $64.10 $64.30 $63.69 $63.98 $49.00 267,214
2019-09-13 $62.88 $63.00 $62.38 $62.86 $48.14 256,938
2019-09-12 $61.81 $62.16 $61.42 $61.69 $47.25 251,637
2019-09-11 $62.14 $62.76 $61.38 $61.62 $47.19 278,227
2019-09-10 $60.33 $61.36 $60.33 $60.78 $46.55 439,298
2019-09-09 $59.41 $60.08 $59.41 $59.91 $45.88 173,398
2019-09-06 $58.73 $59.23 $58.62 $58.93 $45.13 186,066
2019-09-05 $60.38 $60.96 $60.36 $60.44 $45.00 241,288
2019-09-04 $59.38 $59.50 $59.06 $59.47 $44.28 189,127
2019-09-03 $57.93 $58.33 $57.67 $58.28 $43.40 240,690
2019-08-30 $58.40 $58.65 $57.95 $58.17 $43.31 140,037
2019-08-29 $57.75 $58.16 $57.67 $57.89 $43.11 131,230
2019-08-28 $58.02 $58.02 $57.21 $57.32 $42.68 130,897
2019-08-27 $57.67 $57.96 $57.23 $57.53 $42.84 156,326
2019-08-26 $58.22 $58.90 $57.71 $57.78 $43.02 186,596
2019-08-23 $58.39 $59.29 $58.00 $58.02 $43.20 191,543
2019-08-22 $59.50 $59.63 $58.70 $58.91 $43.87 184,937
2019-08-21 $60.53 $60.65 $59.67 $59.81 $44.54 107,997
2019-08-20 $59.98 $60.09 $59.62 $59.66 $44.42 134,814
2019-08-19 $59.85 $60.03 $58.10 $59.91 $44.61 162,467
2019-08-16 $58.90 $59.49 $58.54 $59.10 $44.01 246,042
2019-08-15 $58.80 $58.91 $58.10 $58.51 $43.57 216,895
2019-08-14 $58.88 $59.11 $58.27 $58.33 $43.43 163,116
2019-08-13 $58.75 $60.32 $58.25 $59.90 $44.60 208,755
2019-08-12 $59.42 $59.52 $58.92 $59.12 $44.02 288,508
2019-08-09 $60.37 $60.54 $59.69 $60.12 $44.77 122,237
2019-08-08 $60.50 $60.96 $60.17 $60.91 $45.35 175,204
2019-08-07 $59.85 $60.37 $59.31 $60.33 $44.92 178,584
2019-08-06 $61.10 $61.88 $60.08 $60.33 $44.92 178,572
2019-08-05 $61.00 $61.10 $59.79 $60.29 $44.89 281,950
2019-08-02 $62.48 $62.69 $61.82 $62.09 $46.23 241,590
2019-08-01 $63.83 $64.62 $62.47 $62.79 $46.75 228,244
2019-07-31 $64.70 $64.88 $63.92 $64.17 $47.78 126,113
2019-07-30 $64.83 $65.00 $64.15 $64.79 $48.24 191,535
2019-07-29 $65.30 $65.30 $64.69 $64.97 $48.38 135,675
2019-07-26 $65.40 $65.58 $65.18 $65.34 $48.65 148,256
2019-07-25 $65.99 $66.02 $65.08 $65.09 $48.47 104,013
2019-07-24 $65.94 $66.04 $65.54 $65.56 $48.82 91,476
2019-07-23 $66.02 $66.15 $65.82 $66.14 $49.25 111,656
2019-07-22 $66.16 $66.16 $65.64 $65.96 $49.12 148,954
2019-07-19 $66.10 $66.79 $66.10 $66.29 $49.36 173,350
2019-07-18 $65.20 $65.70 $65.10 $65.64 $48.88 161,060
2019-07-17 $65.57 $65.60 $64.96 $64.98 $48.39 277,906
2019-07-16 $66.49 $66.66 $65.34 $65.52 $48.79 236,356
2019-07-15 $66.47 $66.68 $66.33 $66.46 $49.49 158,020
2019-07-12 $66.50 $66.91 $66.36 $66.36 $49.41 108,084
2019-07-11 $66.51 $66.69 $66.21 $66.50 $49.52 135,665
2019-07-10 $66.48 $66.79 $65.87 $66.26 $49.34 155,852
2019-07-09 $66.26 $66.33 $65.80 $66.33 $49.39 168,032
2019-07-08 $66.45 $66.88 $66.01 $66.69 $49.66 132,406
2019-07-05 $67.00 $67.49 $66.70 $67.25 $50.08 157,519
2019-07-03 $67.54 $67.56 $67.28 $67.56 $50.31 80,003
2019-07-02 $68.49 $68.49 $67.83 $67.84 $50.52 99,302
2019-07-01 $69.47 $69.63 $68.37 $68.43 $50.95 156,455
2019-06-28 $68.24 $68.31 $67.84 $68.20 $50.78 81,470
2019-06-27 $68.59 $68.64 $68.12 $68.17 $50.76 77,309
2019-06-26 $68.11 $68.60 $67.89 $68.51 $51.01 102,810
2019-06-25 $67.77 $68.03 $67.40 $67.40 $50.19 159,881
2019-06-24 $67.94 $68.16 $67.66 $67.76 $50.46 90,302
2019-06-21 $67.71 $68.35 $67.71 $68.29 $50.85 161,174
2019-06-20 $68.12 $68.54 $67.50 $67.80 $50.49 173,732
2019-06-19 $66.41 $66.91 $66.41 $66.53 $49.54 118,827
2019-06-18 $65.00 $66.55 $65.00 $66.15 $49.26 181,516
2019-06-17 $64.37 $64.80 $64.33 $64.60 $48.10 92,375
2019-06-14 $64.89 $65.04 $64.37 $64.40 $47.95 118,278
2019-06-13 $65.04 $65.11 $64.59 $65.01 $48.41 140,187
2019-06-12 $65.51 $65.57 $64.43 $64.60 $48.10 179,896
2019-06-11 $66.65 $66.77 $66.14 $66.25 $49.33 142,099
2019-06-10 $66.34 $66.59 $65.88 $65.90 $49.07 147,511
2019-06-07 $65.81 $66.66 $65.81 $66.18 $49.28 141,229
2019-06-06 $65.36 $65.65 $65.24 $65.52 $48.79 128,683
2019-06-05 $66.09 $66.14 $65.30 $65.40 $48.70 166,324
2019-06-04 $66.70 $66.87 $66.08 $66.77 $49.72 126,312
2019-06-03 $66.42 $67.19 $66.41 $66.70 $49.67 169,880
2019-05-31 $66.28 $66.37 $65.83 $66.11 $49.23 277,471
2019-05-30 $71.21 $71.38 $70.75 $70.88 $49.86 294,963
2019-05-29 $70.70 $71.13 $70.15 $70.97 $49.92 345,510
2019-05-28 $71.45 $71.82 $70.81 $70.82 $49.82 216,460
2019-05-24 $71.11 $71.54 $70.84 $71.29 $50.15 130,577
2019-05-23 $71.23 $71.23 $70.07 $70.44 $49.55 361,520
2019-05-22 $72.79 $72.79 $71.90 $71.99 $50.64 111,412
2019-05-21 $72.89 $73.27 $72.71 $73.08 $51.41 158,020
2019-05-20 $72.41 $73.07 $72.41 $72.57 $51.05 182,344
2019-05-17 $72.19 $72.44 $71.93 $71.98 $50.63 155,027
2019-05-16 $72.67 $73.38 $72.61 $72.84 $51.24 144,728
2019-05-15 $71.80 $72.34 $71.29 $72.09 $50.71 130,226
2019-05-14 $72.54 $73.48 $71.87 $72.18 $50.77 277,511
2019-05-13 $72.08 $72.39 $71.15 $71.99 $50.64 295,404
2019-05-10 $72.84 $73.18 $72.00 $72.90 $51.28 289,596
2019-05-09 $72.88 $73.69 $72.57 $73.40 $51.63 221,025
2019-05-08 $73.53 $74.08 $73.26 $73.55 $51.74 125,906
2019-05-07 $74.56 $74.59 $73.48 $73.89 $51.98 182,262
2019-05-06 $75.11 $75.94 $74.79 $75.62 $53.19 113,313
2019-05-03 $76.10 $76.79 $76.10 $76.51 $53.82 127,151
2019-05-02 $76.00 $76.30 $75.19 $75.43 $53.06 97,718
2019-05-01 $77.09 $77.10 $76.00 $76.00 $53.46 98,174
2019-04-30 $77.19 $77.19 $76.50 $76.74 $53.98 93,472
2019-04-29 $76.38 $77.05 $76.03 $76.26 $53.64 120,387
2019-04-26 $76.87 $76.87 $75.93 $76.18 $53.59 105,786
2019-04-25 $76.08 $76.72 $76.05 $76.53 $53.83 152,429
2019-04-24 $76.96 $77.22 $76.08 $76.14 $53.56 141,805
2019-04-23 $78.06 $78.36 $77.76 $77.95 $54.83 205,618
2019-04-22 $78.22 $78.42 $77.78 $78.39 $55.14 117,050
2019-04-18 $78.48 $78.48 $78.00 $78.26 $55.05 91,090
2019-04-17 $78.99 $79.16 $78.46 $78.48 $55.21 156,274
2019-04-16 $78.35 $78.71 $78.04 $78.61 $55.30 120,476
2019-04-15 $78.75 $78.85 $77.97 $78.25 $55.04 187,593
2019-04-12 $80.33 $80.33 $79.62 $79.77 $56.11 120,829
2019-04-11 $80.05 $80.28 $79.47 $79.71 $56.07 124,662
2019-04-10 $79.72 $80.44 $79.57 $80.14 $56.37 184,890
2019-04-09 $80.25 $80.40 $79.80 $79.84 $56.16 168,103
2019-04-08 $80.99 $81.19 $80.75 $81.05 $57.01 129,072
2019-04-05 $80.81 $81.23 $80.53 $80.93 $56.93 293,798
2019-04-04 $80.14 $80.49 $79.94 $80.22 $56.43 108,378
2019-04-03 $80.65 $80.94 $79.70 $79.97 $56.25 187,232
2019-04-02 $81.14 $81.39 $80.43 $80.60 $56.70 109,650
2019-04-01 $79.99 $80.94 $79.98 $80.94 $56.94 103,785
2019-03-29 $80.06 $80.06 $79.07 $79.50 $55.92 134,725
2019-03-28 $79.71 $80.63 $79.57 $80.27 $56.46 149,028
2019-03-27 $80.47 $80.47 $79.42 $79.69 $56.06 127,496
2019-03-26 $80.53 $80.99 $80.23 $80.68 $56.75 127,532
2019-03-25 $80.65 $80.74 $79.72 $80.09 $56.34 161,194
2019-03-22 $82.76 $83.02 $81.67 $81.95 $57.65 114,189
2019-03-21 $84.12 $84.95 $84.12 $84.62 $59.52 86,086
2019-03-20 $84.21 $85.38 $83.85 $85.09 $59.85 193,350
2019-03-19 $85.93 $85.95 $85.34 $85.40 $60.07 117,580
2019-03-18 $85.33 $85.51 $84.94 $85.41 $60.08 161,141
2019-03-15 $84.35 $85.73 $84.19 $85.08 $59.85 123,037
2019-03-14 $84.25 $84.36 $83.74 $83.74 $58.91 143,405
2019-03-13 $84.37 $84.80 $84.14 $84.74 $59.61 108,602
2019-03-12 $83.58 $84.42 $83.58 $84.16 $59.20 172,418
2019-03-11 $82.40 $83.15 $82.27 $83.13 $58.48 119,113
2019-03-08 $81.61 $81.94 $80.94 $81.92 $57.62 103,618
2019-03-07 $84.62 $84.64 $83.19 $83.27 $58.57 135,214
2019-03-06 $85.46 $85.72 $84.46 $84.78 $59.64 101,254
2019-03-05 $85.71 $85.92 $84.97 $85.44 $60.10 96,698
2019-03-04 $86.35 $86.54 $84.75 $85.99 $60.49 180,815
2019-03-01 $86.34 $86.64 $85.36 $85.82 $60.37 168,603
2019-02-28 $86.26 $86.40 $85.76 $85.80 $60.35 130,231
2019-02-27 $86.31 $86.34 $85.53 $85.96 $60.47 111,937
2019-02-26 $85.99 $86.50 $85.94 $86.14 $60.59 138,630
2019-02-25 $86.51 $86.89 $85.86 $86.21 $60.64 127,952
2019-02-22 $86.36 $86.60 $86.00 $86.41 $60.78 76,212
2019-02-21 $86.48 $86.58 $85.63 $85.70 $60.28 176,424
2019-02-20 $86.31 $87.17 $86.28 $86.52 $60.86 103,430
2019-02-19 $85.13 $86.36 $85.10 $86.33 $60.73 181,303
2019-02-15 $83.94 $84.43 $83.70 $84.43 $59.39 110,581
2019-02-14 $84.16 $84.40 $83.29 $84.03 $59.11 149,998
2019-02-13 $84.74 $85.41 $83.96 $84.13 $59.18 216,074
2019-02-12 $83.84 $84.28 $83.15 $83.58 $58.79 180,104
2019-02-11 $83.33 $83.37 $82.46 $82.90 $58.31 103,227
2019-02-08 $83.73 $83.82 $82.84 $83.68 $58.86 138,508
2019-02-07 $83.57 $83.80 $81.78 $82.83 $58.26 168,347
2019-02-06 $84.11 $84.35 $83.84 $84.06 $59.13 83,583
2019-02-05 $83.94 $84.71 $83.87 $84.61 $59.52 118,628
2019-02-04 $83.31 $83.89 $82.78 $83.77 $58.93 92,593
2019-02-01 $83.12 $84.12 $82.93 $83.66 $58.85 167,185
2019-01-31 $84.25 $84.30 $83.07 $83.45 $58.70 225,400
2019-01-30 $84.31 $84.69 $83.47 $84.45 $59.40 217,450
2019-01-29 $82.14 $82.65 $81.78 $81.80 $57.54 182,660
2019-01-28 $80.61 $81.05 $80.17 $81.00 $56.98 298,623
2019-01-25 $80.00 $81.26 $79.81 $80.85 $56.87 145,305
2019-01-24 $79.36 $80.33 $79.20 $79.80 $56.13 417,642
2019-01-23 $78.00 $78.48 $77.66 $78.33 $55.10 184,243
2019-01-22 $78.44 $78.47 $77.39 $77.81 $54.73 260,183
2019-01-18 $79.44 $79.98 $79.05 $79.75 $56.10 217,893
2019-01-17 $78.35 $79.65 $78.11 $79.11 $55.65 279,104
2019-01-16 $78.54 $79.17 $78.40 $78.86 $55.47 330,268
2019-01-15 $77.85 $78.05 $77.25 $77.91 $54.80 240,770
2019-01-14 $77.00 $77.86 $76.75 $77.21 $54.31 181,942
2019-01-11 $77.08 $78.12 $77.04 $77.63 $54.61 155,569
2019-01-10 $77.14 $77.80 $76.61 $77.54 $54.54 222,108
2019-01-09 $77.01 $78.02 $76.56 $77.46 $54.49 338,782
2019-01-08 $74.57 $75.27 $73.80 $74.87 $52.67 318,243
2019-01-07 $73.02 $74.07 $72.77 $73.27 $51.54 187,227
2019-01-04 $72.03 $73.09 $71.20 $72.72 $51.15 352,028
2019-01-03 $71.59 $72.35 $71.17 $71.39 $50.22 236,801
2019-01-02 $69.55 $71.78 $69.32 $71.58 $50.35 356,399
2018-12-31 $70.90 $71.78 $70.27 $70.60 $49.66 245,536
2018-12-28 $69.68 $70.55 $69.02 $69.75 $49.06 388,891
2018-12-27 $73.78 $73.78 $71.71 $72.97 $51.33 337,348
2018-12-26 $74.11 $77.34 $74.07 $77.34 $54.40 236,326
2018-12-24 $75.37 $75.69 $74.02 $74.31 $52.27 164,174
2018-12-21 $75.86 $76.66 $75.42 $75.66 $53.22 312,512
2018-12-20 $76.77 $78.08 $76.46 $76.75 $53.99 181,662
2018-12-19 $78.40 $78.79 $76.48 $77.18 $54.29 281,443
2018-12-18 $81.49 $81.98 $79.31 $79.36 $55.82 240,167
2018-12-17 $82.30 $82.53 $80.64 $80.94 $56.94 248,235
2018-12-14 $82.97 $83.33 $82.18 $82.40 $57.96 216,560
2018-12-13 $82.78 $84.15 $82.67 $84.00 $59.09 167,863
2018-12-12 $83.09 $83.59 $82.47 $82.49 $58.03 158,549
2018-12-11 $82.57 $82.97 $81.04 $81.49 $57.32 150,670
2018-12-10 $81.40 $82.07 $80.72 $81.56 $57.37 252,821
2018-12-07 $84.50 $84.89 $82.27 $82.38 $57.95 170,675
2018-12-06 $84.62 $85.26 $82.62 $84.61 $59.52 226,618
2018-12-04 $87.30 $87.96 $85.86 $86.37 $60.76 193,019
2018-12-03 $87.95 $88.70 $87.19 $88.19 $62.04 245,667
2018-11-30 $84.22 $85.35 $83.53 $85.34 $60.03 185,737
2018-11-29 $84.74 $85.39 $84.35 $84.38 $59.36 188,023
2018-11-28 $83.70 $84.77 $82.97 $84.46 $59.41 191,321
2018-11-27 $83.09 $83.42 $82.27 $83.25 $58.56 105,258
2018-11-26 $83.16 $83.70 $82.62 $83.70 $58.88 150,408
2018-11-23 $81.21 $82.00 $80.68 $81.50 $57.33 141,265
2018-11-21 $84.18 $84.57 $83.52 $84.03 $59.11 232,140
2018-11-20 $83.86 $84.10 $81.96 $82.36 $57.93 236,976
2018-11-19 $85.01 $85.52 $84.29 $84.87 $59.70 351,695
2018-11-16 $85.03 $86.20 $84.79 $85.79 $60.35 151,683
2018-11-15 $83.49 $85.56 $83.41 $85.01 $59.80 180,998
2018-11-14 $84.36 $84.51 $82.77 $83.73 $58.90 209,618
2018-11-13 $84.29 $84.44 $81.81 $82.06 $57.72 233,647
2018-11-12 $85.08 $85.24 $83.99 $84.09 $59.15 119,144
2018-11-09 $84.85 $85.09 $84.10 $84.83 $59.67 86,204
2018-11-08 $86.43 $87.09 $85.39 $85.67 $60.26 119,832
2018-11-07 $87.86 $88.00 $86.78 $87.74 $61.72 114,843
2018-11-06 $85.95 $86.85 $85.82 $86.81 $61.06 170,255
2018-11-05 $85.83 $86.00 $84.72 $85.75 $60.32 204,491
2018-11-02 $84.20 $84.20 $82.04 $82.64 $58.13 257,539
2018-11-01 $81.96 $83.38 $81.30 $83.28 $58.58 250,171
2018-10-31 $80.24 $81.47 $79.92 $80.66 $56.74 222,713
2018-10-30 $81.57 $82.58 $79.60 $81.88 $57.60 185,088
2018-10-29 $82.52 $82.54 $78.96 $79.60 $55.99 251,601
2018-10-26 $80.92 $82.59 $80.61 $82.08 $57.74 153,352
2018-10-25 $80.50 $81.48 $80.10 $81.08 $57.03 131,153
2018-10-24 $82.41 $82.63 $79.44 $79.51 $55.93 343,287
2018-10-23 $80.20 $80.67 $79.50 $80.10 $56.34 188,434
2018-10-22 $83.61 $83.83 $82.29 $82.91 $58.32 150,822
2018-10-19 $83.10 $83.34 $82.21 $82.49 $58.03 147,884
2018-10-18 $83.48 $83.48 $81.19 $81.31 $57.20 341,538
2018-10-17 $86.12 $86.12 $84.34 $84.74 $59.61 137,400
2018-10-16 $85.60 $86.53 $85.09 $86.37 $60.76 340,605
2018-10-15 $86.44 $86.90 $85.53 $86.16 $60.61 147,988
2018-10-12 $87.14 $87.14 $85.02 $85.92 $60.44 254,635
2018-10-11 $85.66 $86.39 $84.08 $84.56 $59.48 281,589
2018-10-10 $86.93 $86.93 $84.18 $84.21 $59.24 213,317
2018-10-09 $87.90 $88.19 $87.06 $87.37 $61.46 213,886
2018-10-08 $89.24 $89.30 $87.88 $88.48 $62.24 241,704
2018-10-05 $92.93 $92.93 $91.34 $91.60 $64.43 301,125
2018-10-04 $93.34 $93.40 $90.62 $91.57 $64.41 327,800
2018-10-03 $97.40 $98.14 $97.25 $97.65 $68.69 265,851
2018-10-02 $97.74 $99.31 $97.74 $98.72 $69.44 334,151
2018-10-01 $101.28 $102.48 $100.87 $102.07 $71.80 108,671
2018-09-28 $99.88 $100.97 $99.82 $100.44 $70.65 139,311
2018-09-27 $98.54 $99.62 $98.43 $99.42 $69.93 148,771
2018-09-26 $98.50 $99.41 $98.28 $98.32 $69.16 176,401
2018-09-25 $98.90 $99.27 $98.56 $98.57 $69.34 97,182
2018-09-24 $97.13 $97.89 $97.04 $97.72 $68.74 72,971
2018-09-21 $98.64 $98.73 $96.88 $97.13 $68.32 167,452
2018-09-20 $99.81 $99.88 $98.03 $98.30 $69.15 137,339
2018-09-19 $99.50 $100.36 $99.27 $99.78 $70.19 140,716
2018-09-18 $97.41 $98.18 $97.41 $97.83 $68.82 94,461
2018-09-17 $96.77 $97.16 $96.15 $96.29 $67.73 112,095
2018-09-14 $96.14 $96.22 $95.02 $95.16 $66.94 255,170
2018-09-13 $97.62 $98.10 $95.85 $96.77 $68.07 303,540
2018-09-12 $96.00 $97.79 $95.91 $96.61 $67.96 204,914
2018-09-11 $94.71 $96.02 $94.35 $95.97 $67.51 106,990
2018-09-10 $94.77 $95.09 $94.18 $94.81 $66.69 138,762
2018-09-07 $94.27 $94.29 $92.93 $93.71 $65.92 193,742
2018-09-06 $94.76 $95.29 $94.10 $95.02 $66.84 192,537
2018-09-05 $94.40 $94.94 $93.59 $94.46 $66.45 162,066
2018-09-04 $98.76 $99.69 $98.55 $99.56 $68.34 190,247
2018-08-31 $99.51 $100.58 $98.39 $99.31 $68.16 186,286
2018-08-30 $100.18 $100.21 $98.75 $99.03 $67.97 170,322
2018-08-29 $100.87 $101.56 $100.62 $101.30 $69.53 104,429
2018-08-28 $101.28 $101.68 $99.46 $99.74 $68.46 141,406
2018-08-27 $101.28 $102.00 $100.46 $100.90 $69.26 183,039
2018-08-24 $96.00 $97.17 $95.92 $96.50 $66.24 130,873
2018-08-23 $94.84 $95.15 $94.44 $94.47 $64.84 111,020
2018-08-22 $95.78 $96.25 $95.53 $96.04 $65.92 89,917
2018-08-21 $94.63 $94.96 $94.30 $94.71 $65.01 96,106
2018-08-20 $93.10 $93.57 $93.09 $93.47 $64.16 55,040
2018-08-17 $91.66 $93.03 $91.05 $92.84 $63.72 79,839
2018-08-16 $92.26 $92.47 $91.71 $91.78 $63.00 120,771
2018-08-15 $92.07 $92.07 $90.10 $91.47 $62.78 139,189
2018-08-14 $94.22 $94.28 $93.47 $93.55 $64.21 114,818
2018-08-13 $93.24 $93.24 $91.75 $92.28 $63.34 163,028
2018-08-10 $94.14 $94.31 $93.14 $93.50 $64.18 212,623
2018-08-09 $96.42 $96.76 $95.95 $96.32 $66.11 105,417
2018-08-08 $96.26 $96.26 $95.08 $95.90 $65.82 89,650
2018-08-07 $96.72 $97.12 $96.33 $96.39 $66.16 93,864
2018-08-06 $93.79 $94.20 $93.46 $93.87 $64.43 72,363
2018-08-03 $94.50 $94.71 $94.04 $94.31 $64.73 57,093
2018-08-02 $93.36 $94.79 $92.90 $94.50 $64.86 131,410
2018-08-01 $95.88 $95.98 $94.69 $95.38 $65.47 151,999
2018-07-31 $96.13 $96.67 $95.52 $95.88 $65.81 132,879
2018-07-30 $96.33 $96.57 $95.17 $95.36 $65.45 164,279
2018-07-27 $95.82 $96.00 $94.89 $95.23 $65.36 137,178
2018-07-26 $94.08 $94.41 $93.87 $94.29 $64.72 80,474
2018-07-25 $93.64 $94.91 $93.07 $94.70 $65.00 126,679
2018-07-24 $93.56 $95.24 $93.17 $93.69 $64.31 231,287
2018-07-23 $91.65 $91.76 $90.22 $90.48 $62.10 110,099
2018-07-20 $90.74 $92.10 $90.40 $91.79 $63.00 153,687
2018-07-19 $89.76 $90.20 $89.27 $89.55 $61.47 111,548
2018-07-18 $89.55 $89.93 $88.90 $89.84 $61.66 101,978
2018-07-17 $89.01 $90.42 $88.80 $89.98 $61.76 145,386
2018-07-16 $89.28 $89.31 $88.04 $88.68 $60.87 136,998
2018-07-13 $90.05 $90.61 $89.70 $90.27 $61.96 98,196
2018-07-12 $89.04 $89.63 $88.71 $89.41 $61.37 107,494
2018-07-11 $89.58 $90.00 $87.01 $87.75 $60.23 127,517
2018-07-10 $90.57 $91.15 $90.44 $91.02 $62.47 131,361
2018-07-09 $89.96 $90.11 $89.16 $90.11 $61.85 201,147
2018-07-06 $86.78 $88.09 $86.54 $87.64 $60.15 136,135
2018-07-05 $87.62 $87.99 $86.29 $86.49 $59.37 151,128
2018-07-03 $88.95 $89.78 $88.56 $88.58 $60.80 139,937
2018-07-02 $88.93 $89.13 $88.00 $88.34 $60.64 98,974
2018-06-29 $89.64 $90.20 $89.39 $89.84 $61.66 119,405
2018-06-28 $88.83 $89.36 $88.40 $88.75 $60.92 211,552
2018-06-27 $89.03 $90.43 $88.46 $88.74 $60.91 179,852
2018-06-26 $88.01 $89.39 $87.99 $89.33 $61.31 169,097
2018-06-25 $88.86 $89.06 $87.88 $88.52 $60.76 175,414
2018-06-22 $91.16 $92.05 $90.74 $91.89 $63.07 149,615
2018-06-21 $90.27 $90.39 $89.34 $89.51 $61.44 139,233
2018-06-20 $91.51 $91.66 $90.90 $90.93 $62.41 138,707
2018-06-19 $89.31 $90.17 $88.91 $89.87 $61.69 149,157
2018-06-18 $90.39 $91.29 $90.35 $91.12 $62.54 88,318
2018-06-15 $92.49 $92.49 $90.19 $90.60 $62.19 162,183
2018-06-14 $93.64 $93.64 $93.08 $93.14 $63.93 164,030
2018-06-13 $95.26 $95.26 $94.42 $94.50 $64.86 103,486
2018-06-12 $95.49 $96.13 $95.09 $95.36 $65.45 84,892
2018-06-11 $95.42 $96.11 $94.43 $95.79 $65.75 157,957
2018-06-08 $95.36 $95.76 $94.78 $95.49 $65.54 113,726
2018-06-07 $96.72 $97.43 $96.63 $97.23 $66.74 161,345
2018-06-06 $95.77 $96.27 $95.23 $96.20 $66.03 146,525
2018-06-05 $94.56 $96.12 $94.56 $95.98 $65.88 263,544
2018-06-04 $98.00 $98.50 $95.81 $96.62 $66.32 328,487
2018-06-01 $97.34 $97.88 $96.97 $97.18 $66.70 135,384
2018-05-31 $97.74 $97.85 $96.87 $97.45 $66.89 408,346
2018-05-30 $92.98 $94.88 $92.45 $94.57 $64.91 166,207
2018-05-29 $92.42 $92.87 $91.43 $92.03 $63.17 184,138
2018-05-25 $92.36 $92.52 $91.47 $92.25 $63.32 251,956
2018-05-24 $94.88 $94.99 $93.60 $94.22 $64.67 254,429
2018-05-23 $99.04 $100.27 $98.35 $99.78 $64.22 441,365
2018-05-22 $104.46 $104.88 $103.88 $103.93 $66.89 169,326
2018-05-21 $104.70 $104.81 $104.02 $104.04 $66.96 175,973
2018-05-18 $103.41 $104.16 $103.21 $103.36 $66.52 153,615
2018-05-17 $103.09 $103.16 $101.97 $102.08 $65.70 104,750
2018-05-16 $102.11 $102.93 $102.11 $102.78 $66.15 201,350
2018-05-15 $104.40 $104.40 $102.26 $103.01 $66.30 241,006
2018-05-14 $103.91 $105.61 $103.72 $105.50 $67.90 208,971
2018-05-11 $103.57 $103.57 $102.75 $103.08 $66.34 109,450
2018-05-10 $101.52 $102.32 $101.26 $102.21 $65.78 155,095
2018-05-09 $100.05 $101.07 $99.73 $101.01 $65.01 190,057
2018-05-08 $97.68 $98.21 $96.48 $98.16 $63.18 158,332
2018-05-07 $97.70 $98.22 $97.04 $97.27 $62.61 133,851
2018-05-04 $96.99 $97.99 $96.00 $97.39 $62.68 125,745
2018-05-03 $96.99 $98.09 $96.25 $97.78 $62.93 161,310
2018-05-02 $97.05 $97.95 $97.01 $97.16 $62.53 107,260
2018-05-01 $97.21 $97.21 $95.70 $96.85 $62.33 136,025
2018-04-30 $97.93 $98.27 $97.45 $97.54 $62.78 108,987
2018-04-27 $98.03 $98.13 $97.51 $97.75 $62.91 126,680
2018-04-26 $96.88 $97.41 $95.76 $96.80 $62.30 127,497
2018-04-25 $94.99 $95.63 $94.40 $95.63 $61.55 126,358
2018-04-24 $96.86 $98.00 $96.07 $96.60 $62.17 170,843
2018-04-23 $94.70 $96.05 $94.70 $96.04 $61.81 236,823
2018-04-20 $95.29 $96.69 $95.16 $96.56 $62.15 110,401
2018-04-19 $97.94 $97.94 $96.87 $97.53 $62.77 171,929
2018-04-18 $96.22 $97.11 $95.90 $96.79 $62.30 105,446
2018-04-17 $93.57 $95.25 $93.57 $95.01 $61.15 145,186
2018-04-16 $93.93 $94.10 $93.01 $93.67 $60.29 158,195
2018-04-13 $94.71 $95.04 $94.34 $94.84 $61.04 130,058
2018-04-12 $94.99 $95.56 $94.76 $95.22 $61.29 221,984
2018-04-11 $94.71 $96.43 $94.70 $96.05 $61.82 228,636
2018-04-10 $93.97 $95.99 $93.72 $95.54 $61.49 355,248
2018-04-09 $92.75 $93.47 $92.06 $92.72 $59.68 179,916
2018-04-06 $91.76 $92.60 $90.39 $91.03 $58.59 146,419
2018-04-05 $91.15 $92.18 $91.15 $91.61 $58.96 142,695
2018-04-04 $88.93 $91.23 $88.73 $91.15 $58.67 224,941
2018-04-03 $90.73 $91.57 $90.18 $91.34 $58.79 353,170
2018-04-02 $88.42 $88.42 $85.72 $86.62 $55.75 236,520
2018-03-29 $87.73 $88.87 $86.97 $88.48 $56.95 211,924
2018-03-28 $86.02 $86.17 $85.24 $85.72 $55.17 119,660
2018-03-27 $88.13 $88.21 $85.86 $86.18 $55.47 210,770
2018-03-26 $87.96 $88.58 $87.09 $88.58 $57.01 347,142
2018-03-23 $83.97 $84.46 $83.57 $83.67 $53.85 180,839
2018-03-22 $84.55 $85.05 $83.43 $83.62 $53.82 243,802
2018-03-21 $85.29 $87.21 $85.06 $87.03 $56.01 328,410
2018-03-20 $84.43 $84.90 $83.98 $84.34 $54.28 165,670
2018-03-19 $82.86 $83.14 $81.76 $82.02 $52.79 131,383
2018-03-16 $81.89 $83.37 $81.83 $82.77 $53.27 217,128
2018-03-15 $82.43 $82.67 $81.49 $81.81 $52.65 187,478
2018-03-14 $82.70 $82.78 $81.79 $82.23 $52.93 205,633
2018-03-13 $82.01 $82.30 $80.49 $80.68 $51.93 170,325
2018-03-12 $82.35 $82.35 $80.65 $81.36 $52.37 212,069
2018-03-09 $82.30 $82.30 $81.59 $82.22 $52.92 210,834
2018-03-08 $81.86 $81.89 $80.46 $80.78 $51.99 165,172
2018-03-07 $79.18 $79.58 $78.04 $78.38 $50.45 195,238
2018-03-06 $80.53 $80.66 $79.72 $79.80 $51.36 99,790
2018-03-05 $78.17 $80.04 $78.17 $79.79 $51.35 154,101
2018-03-02 $78.21 $79.75 $77.78 $79.74 $51.32 112,798
2018-03-01 $79.48 $80.52 $78.78 $79.59 $51.23 174,310
2018-02-28 $81.28 $81.39 $79.07 $79.10 $50.91 157,135
2018-02-27 $83.49 $83.69 $81.31 $81.31 $52.33 154,761
2018-02-26 $84.06 $84.75 $83.87 $84.55 $54.42 109,947
2018-02-23 $82.86 $83.49 $82.51 $83.44 $53.70 134,684
2018-02-22 $81.69 $82.02 $81.00 $81.05 $52.17 180,552
2018-02-21 $82.22 $83.00 $81.77 $81.78 $52.64 231,606
2018-02-20 $79.53 $79.82 $78.92 $79.17 $50.96 102,933
2018-02-16 $80.58 $81.72 $80.58 $80.78 $51.99 103,309
2018-02-15 $80.52 $80.81 $79.44 $80.73 $51.96 190,631
2018-02-14 $77.37 $79.90 $77.33 $79.74 $51.32 216,812
2018-02-13 $76.28 $77.38 $76.01 $77.13 $49.64 251,647
2018-02-12 $77.68 $78.97 $77.61 $78.69 $50.65 202,362
2018-02-09 $77.68 $78.02 $74.98 $77.29 $49.75 351,661
2018-02-08 $81.42 $81.42 $77.56 $77.59 $49.94 315,982
2018-02-07 $82.53 $82.87 $80.74 $80.74 $51.97 317,428
2018-02-06 $82.34 $85.50 $82.30 $85.05 $54.74 349,164
2018-02-05 $86.10 $86.10 $83.00 $83.35 $53.65 254,854
2018-02-02 $88.34 $88.46 $86.37 $86.51 $55.68 187,083
2018-02-01 $85.84 $86.84 $85.82 $86.67 $55.78 252,080
2018-01-31 $86.84 $87.02 $86.36 $86.85 $55.90 289,810
2018-01-30 $87.50 $87.51 $85.46 $85.46 $55.00 310,294
2018-01-29 $89.24 $89.54 $88.60 $88.78 $57.14 316,950
2018-01-26 $89.13 $89.68 $88.82 $89.67 $57.71 207,727
2018-01-25 $89.14 $89.62 $88.84 $89.03 $57.30 264,705
2018-01-24 $87.90 $88.56 $87.36 $88.50 $56.96 231,026
2018-01-23 $83.85 $84.19 $83.52 $84.19 $54.19 141,425
2018-01-22 $83.55 $84.09 $83.28 $84.09 $54.12 111,110
2018-01-19 $83.83 $83.99 $83.44 $83.97 $54.05 119,656
2018-01-18 $83.18 $83.24 $82.80 $83.03 $53.44 107,359
2018-01-17 $83.14 $83.49 $82.90 $83.08 $53.47 183,052
2018-01-16 $83.54 $83.80 $82.80 $83.07 $53.47 198,706
2018-01-12 $83.24 $84.09 $83.14 $84.07 $54.11 125,084
2018-01-11 $81.81 $82.50 $81.81 $82.31 $52.98 144,920
2018-01-10 $81.39 $81.68 $81.32 $81.32 $52.34 124,109
2018-01-09 $80.30 $80.86 $80.20 $80.61 $51.88 167,935
2018-01-08 $79.58 $80.31 $79.35 $80.26 $51.66 264,616
2018-01-05 $79.57 $79.68 $79.34 $79.58 $51.22 178,626
2018-01-04 $78.50 $79.23 $78.50 $78.90 $50.78 147,423
2018-01-03 $76.08 $76.72 $75.89 $76.66 $49.34 119,453
2018-01-02 $75.45 $76.14 $75.14 $76.14 $49.01 174,538
2017-12-29 $73.61 $73.68 $73.24 $73.37 $47.22 68,579
2017-12-28 $73.69 $73.80 $73.09 $73.30 $47.18 87,496
2017-12-27 $73.99 $74.20 $73.48 $73.87 $47.54 75,015
2017-12-26 $73.43 $74.23 $73.43 $74.06 $47.67 67,537
2017-12-22 $73.62 $73.70 $73.32 $73.43 $47.26 94,284
2017-12-21 $72.48 $73.54 $72.27 $73.27 $47.16 143,150
2017-12-20 $71.74 $71.90 $71.39 $71.58 $46.07 144,768
2017-12-19 $71.09 $71.42 $71.06 $71.24 $45.85 99,470
2017-12-18 $70.66 $71.51 $70.44 $71.05 $45.73 155,951
2017-12-15 $70.75 $70.75 $70.16 $70.34 $45.27 157,738
2017-12-14 $71.14 $71.44 $70.96 $71.01 $45.70 109,569
2017-12-13 $71.50 $71.82 $71.33 $71.63 $46.10 115,570
2017-12-12 $70.85 $70.99 $70.57 $70.83 $45.59 177,461
2017-12-11 $70.97 $71.32 $70.78 $71.10 $45.76 79,177
2017-12-08 $70.30 $71.26 $69.89 $70.93 $45.65 226,788
2017-12-07 $70.20 $70.26 $69.91 $70.05 $45.09 146,816
2017-12-06 $70.20 $70.23 $69.60 $69.82 $44.94 181,066
2017-12-05 $71.74 $71.92 $71.21 $71.29 $45.88 99,038
2017-12-04 $71.71 $71.72 $70.97 $71.42 $45.97 236,728
2017-12-01 $70.92 $71.33 $70.71 $70.92 $45.65 189,984
2017-11-30 $71.86 $72.31 $71.75 $72.10 $46.41 176,453
2017-11-29 $71.98 $71.98 $71.24 $71.49 $46.01 117,188
2017-11-28 $72.62 $72.80 $72.08 $72.29 $46.53 175,855
2017-11-27 $72.75 $72.77 $72.27 $72.27 $46.51 117,146
2017-11-24 $72.81 $72.85 $72.46 $72.58 $46.71 48,393
2017-11-22 $71.70 $72.00 $71.34 $71.98 $46.33 103,517
2017-11-21 $70.83 $71.17 $70.62 $70.81 $45.57 146,525
2017-11-20 $69.98 $70.29 $69.86 $70.00 $45.05 145,509
2017-11-17 $70.61 $70.80 $70.21 $70.65 $45.47 167,621
2017-11-16 $71.16 $71.23 $70.80 $71.03 $45.72 159,623
2017-11-15 $70.96 $71.16 $70.58 $70.98 $45.68 160,130
2017-11-14 $72.51 $72.65 $71.64 $71.68 $46.13 180,708
2017-11-13 $73.58 $73.77 $73.27 $73.52 $47.32 90,142
2017-11-10 $74.50 $74.60 $74.22 $74.49 $47.94 99,587
2017-11-09 $75.00 $75.02 $74.64 $74.87 $48.19 154,908
2017-11-08 $75.30 $75.30 $74.67 $74.84 $48.17 157,844
2017-11-07 $76.36 $76.81 $76.25 $76.66 $49.34 232,304
2017-11-06 $73.48 $76.00 $73.48 $75.54 $48.62 403,447
2017-11-03 $73.93 $73.93 $73.49 $73.58 $47.36 113,043
2017-11-02 $74.21 $74.68 $73.93 $74.55 $47.98 149,670
2017-11-01 $73.75 $74.38 $73.69 $73.81 $47.51 141,844
2017-10-31 $74.04 $74.04 $73.57 $73.64 $47.40 171,980
2017-10-30 $73.71 $74.44 $73.71 $73.93 $47.58 150,716
2017-10-27 $72.75 $73.21 $72.67 $72.96 $46.96 125,256
2017-10-26 $72.75 $72.90 $72.39 $72.45 $46.63 88,554
2017-10-25 $72.94 $73.10 $72.09 $72.73 $46.81 103,593
2017-10-24 $73.00 $73.37 $72.99 $73.09 $47.04 67,389
2017-10-23 $73.39 $73.39 $72.49 $72.53 $46.68 100,442
2017-10-20 $73.49 $73.62 $73.25 $73.42 $47.25 95,158
2017-10-19 $73.30 $73.57 $73.03 $73.18 $47.10 166,770
2017-10-18 $74.40 $74.68 $74.10 $74.58 $48.00 135,328
2017-10-17 $74.93 $75.06 $74.46 $74.63 $48.03 92,179
2017-10-16 $75.01 $75.81 $74.68 $75.36 $48.50 132,424
2017-10-13 $74.90 $74.90 $74.35 $74.48 $47.94 183,617
2017-10-12 $74.33 $74.53 $74.17 $74.34 $47.85 186,362
2017-10-11 $74.32 $74.89 $74.31 $74.88 $48.19 213,015
2017-10-10 $74.75 $75.00 $74.37 $74.80 $48.14 118,329
2017-10-09 $74.50 $74.73 $74.24 $74.46 $47.92 108,675
2017-10-06 $74.44 $74.53 $74.21 $74.38 $47.87 149,410
2017-10-05 $75.29 $76.00 $75.04 $75.81 $48.79 136,206
2017-10-04 $75.15 $75.15 $74.78 $74.96 $48.25 118,670
2017-10-03 $75.21 $75.65 $74.83 $75.39 $48.52 174,396
2017-10-02 $75.85 $76.23 $75.71 $75.88 $48.84 109,052
2017-09-29 $74.90 $75.94 $74.90 $75.76 $48.76 146,470
2017-09-28 $74.13 $74.35 $73.81 $74.27 $47.80 247,055
2017-09-27 $75.37 $75.38 $74.52 $75.11 $48.34 208,170
2017-09-26 $75.54 $76.02 $75.36 $75.66 $48.70 252,801
2017-09-25 $74.92 $75.10 $74.39 $74.72 $48.09 225,385
2017-09-22 $75.55 $75.80 $75.43 $75.69 $48.72 148,045
2017-09-21 $75.99 $76.34 $75.73 $76.14 $49.01 192,870
2017-09-20 $76.07 $76.29 $75.44 $76.08 $48.97 171,141
2017-09-19 $76.30 $76.34 $75.69 $76.04 $48.94 211,508
2017-09-18 $76.91 $77.20 $76.56 $77.12 $49.64 132,883
2017-09-15 $78.25 $78.54 $77.77 $78.46 $49.53 254,509
2017-09-14 $77.64 $78.40 $77.38 $78.22 $49.38 198,379
2017-09-13 $78.85 $79.18 $78.33 $79.02 $49.89 126,795
2017-09-12 $79.30 $79.75 $79.30 $79.42 $50.14 128,244
2017-09-11 $78.50 $80.29 $78.50 $80.06 $50.54 273,165
2017-09-08 $78.16 $78.97 $78.16 $78.35 $49.46 232,290
2017-09-07 $77.81 $78.26 $77.64 $78.22 $49.38 168,007
2017-09-06 $77.61 $78.14 $77.44 $77.54 $48.95 180,141
2017-09-05 $77.33 $77.69 $76.72 $77.44 $48.89 150,641
2017-09-01 $77.31 $77.77 $77.31 $77.62 $49.00 94,197
2017-08-31 $76.61 $77.02 $76.51 $76.64 $48.39 144,165
2017-08-30 $75.95 $76.55 $75.57 $75.90 $47.92 276,445
2017-08-29 $74.27 $75.71 $74.17 $75.14 $47.44 293,679
2017-08-28 $74.68 $75.03 $74.41 $75.03 $47.37 86,991
2017-08-25 $75.65 $75.88 $74.99 $75.00 $47.35 89,940
2017-08-24 $73.75 $74.96 $73.43 $74.93 $47.31 284,723
2017-08-23 $73.80 $74.46 $73.80 $74.13 $46.80 80,179
2017-08-22 $73.68 $74.13 $73.64 $73.87 $46.64 95,207
2017-08-21 $73.23 $73.39 $73.00 $73.34 $46.30 108,224
2017-08-18 $71.97 $73.01 $71.72 $72.76 $45.94 170,025
2017-08-17 $72.35 $72.69 $71.96 $72.05 $45.49 112,265
2017-08-16 $73.25 $73.49 $72.89 $72.93 $46.04 85,816
2017-08-15 $72.80 $73.18 $72.28 $73.17 $46.19 109,618
2017-08-14 $75.31 $75.43 $74.78 $74.83 $47.24 122,951
2017-08-11 $74.41 $75.11 $74.41 $74.97 $47.33 107,633
2017-08-10 $75.21 $75.23 $73.60 $73.68 $46.52 151,398
2017-08-09 $75.55 $75.55 $74.90 $75.55 $47.70 111,153
2017-08-08 $76.20 $76.29 $75.69 $75.85 $47.89 128,628
2017-08-07 $75.32 $75.76 $75.05 $75.71 $47.80 93,542
2017-08-04 $75.82 $75.97 $75.46 $75.90 $47.92 87,055
2017-08-03 $76.12 $76.16 $75.69 $75.82 $47.87 86,445
2017-08-02 $76.79 $76.80 $76.15 $76.39 $48.23 129,219
2017-08-01 $76.91 $77.17 $76.63 $76.64 $48.39 101,842
2017-07-31 $76.37 $76.39 $75.95 $76.19 $48.10 90,890
2017-07-28 $76.35 $76.56 $76.08 $76.50 $48.30 68,479
2017-07-27 $77.07 $77.07 $75.82 $76.36 $48.21 105,373
2017-07-26 $76.81 $77.49 $76.79 $77.38 $48.85 106,736
2017-07-25 $76.40 $76.49 $76.03 $76.03 $48.00 121,850
2017-07-24 $76.84 $76.90 $76.45 $76.68 $48.41 78,054
2017-07-21 $77.44 $77.49 $76.77 $76.81 $48.49 66,308
2017-07-20 $78.04 $78.07 $77.48 $77.63 $49.01 72,591
2017-07-19 $77.95 $78.69 $77.95 $78.19 $49.36 133,505
2017-07-18 $76.85 $77.27 $76.63 $77.23 $48.76 69,993
2017-07-17 $77.09 $77.38 $76.56 $76.66 $48.40 155,566
2017-07-14 $77.25 $77.73 $77.04 $77.59 $48.99 196,120
2017-07-13 $79.21 $79.77 $79.11 $79.60 $48.85 165,256
2017-07-12 $79.01 $79.32 $78.62 $79.00 $48.49 116,998
2017-07-11 $77.57 $78.22 $77.38 $78.14 $47.96 151,237
2017-07-10 $76.81 $77.74 $76.50 $77.58 $47.62 139,326
2017-07-07 $77.85 $77.95 $77.16 $77.51 $47.57 152,726
2017-07-06 $78.26 $78.42 $77.57 $77.65 $47.66 139,725
2017-07-05 $78.68 $78.68 $77.85 $78.27 $48.04 84,979
2017-07-03 $78.85 $78.98 $78.60 $78.68 $48.29 32,650
2017-06-30 $78.56 $78.79 $78.10 $78.60 $48.24 104,355
2017-06-29 $78.92 $79.05 $77.74 $78.16 $47.97 100,818
2017-06-28 $78.68 $79.19 $78.21 $79.06 $48.52 118,033
2017-06-27 $79.86 $80.17 $78.66 $78.74 $48.33 105,216
2017-06-26 $79.59 $80.04 $79.25 $79.94 $49.06 126,284
2017-06-23 $79.33 $79.70 $79.08 $79.63 $48.87 78,201
2017-06-22 $79.84 $79.97 $79.36 $79.48 $48.78 88,823
2017-06-21 $80.06 $80.08 $79.06 $79.35 $48.70 110,542
2017-06-20 $81.06 $81.06 $80.64 $80.72 $49.54 89,879
2017-06-19 $81.99 $82.19 $81.63 $82.10 $50.39 96,391
2017-06-16 $81.08 $81.20 $80.68 $81.11 $49.78 83,689
2017-06-15 $81.39 $81.57 $81.02 $81.43 $49.98 81,847
2017-06-14 $83.44 $83.44 $81.94 $81.95 $50.30 95,665
2017-06-13 $82.33 $82.63 $82.21 $82.55 $50.67 85,983
2017-06-12 $82.16 $82.24 $81.50 $81.99 $50.32 108,145
2017-06-09 $82.95 $83.09 $82.09 $82.38 $50.56 96,585
2017-06-08 $83.01 $83.26 $82.70 $82.93 $50.90 56,298
2017-06-07 $83.19 $83.60 $82.52 $82.78 $50.81 87,310
2017-06-06 $82.42 $83.12 $82.26 $83.10 $51.00 132,073
2017-06-05 $82.59 $82.89 $82.46 $82.62 $50.71 132,845
2017-06-02 $82.58 $82.86 $82.29 $82.76 $50.79 99,258
2017-06-01 $82.37 $83.06 $82.11 $82.90 $50.88 149,109
2017-05-31 $82.25 $82.47 $81.96 $82.09 $50.38 166,874
2017-05-30 $81.87 $82.41 $81.87 $82.22 $50.46 122,594
2017-05-26 $81.93 $82.53 $81.55 $82.49 $50.63 127,924
2017-05-25 $81.50 $81.73 $80.93 $80.97 $49.70 87,477
2017-05-24 $80.96 $81.26 $80.78 $80.91 $49.66 73,038
2017-05-23 $81.38 $81.38 $80.85 $81.33 $49.92 64,167
2017-05-22 $81.24 $81.55 $81.15 $81.38 $49.95 76,600
2017-05-19 $80.89 $81.62 $80.70 $81.45 $49.99 132,371
2017-05-18 $80.00 $80.97 $80.00 $80.58 $49.46 91,654
2017-05-17 $81.52 $81.67 $80.36 $80.43 $49.36 103,072
2017-05-16 $82.33 $82.33 $81.55 $81.88 $50.25 117,303
2017-05-15 $82.76 $83.22 $82.71 $82.91 $50.89 157,114
2017-05-12 $80.43 $81.13 $80.28 $80.92 $49.67 119,115
2017-05-11 $80.38 $80.49 $79.78 $80.30 $49.28 81,156
2017-05-10 $80.39 $80.85 $79.92 $80.78 $49.58 85,352
2017-05-09 $79.47 $80.52 $79.47 $80.25 $49.25 74,136
2017-05-08 $78.62 $78.85 $78.40 $78.59 $48.23 91,537
2017-05-05 $78.40 $78.76 $77.62 $78.61 $48.25 265,857
2017-05-04 $80.03 $80.03 $78.70 $78.82 $48.38 103,614
2017-05-03 $80.49 $80.68 $80.05 $80.41 $49.35 62,057
2017-05-02 $80.81 $80.88 $80.34 $80.50 $49.41 104,309
2017-05-01 $81.70 $81.87 $81.18 $81.58 $50.07 86,194
2017-04-28 $81.14 $81.62 $80.98 $81.37 $49.94 115,494
2017-04-27 $82.21 $82.24 $80.81 $81.50 $50.02 78,294
2017-04-26 $82.66 $82.85 $82.23 $82.34 $50.54 107,624
2017-04-25 $82.96 $83.16 $82.46 $82.90 $50.88 170,955
2017-04-24 $81.55 $81.67 $81.24 $81.38 $49.95 101,320
2017-04-21 $80.75 $81.00 $80.42 $80.84 $49.62 127,522
2017-04-20 $80.41 $80.56 $80.00 $80.50 $49.41 87,865
2017-04-19 $80.28 $80.39 $79.09 $79.29 $48.66 147,450
2017-04-18 $81.03 $81.23 $80.83 $81.15 $49.81 138,036
2017-04-17 $81.61 $82.34 $81.18 $82.32 $50.52 80,102
2017-04-13 $82.66 $82.66 $81.64 $81.70 $50.14 65,946
2017-04-12 $82.50 $82.85 $82.12 $82.48 $50.62 128,942
2017-04-11 $82.84 $83.00 $82.10 $82.77 $50.80 249,435
2017-04-10 $83.38 $83.92 $83.10 $83.85 $51.46 133,342
2017-04-07 $84.33 $84.88 $84.33 $84.50 $51.86 83,717
2017-04-06 $83.26 $84.10 $83.22 $83.94 $51.52 149,937
2017-04-05 $82.90 $83.47 $82.51 $82.68 $50.75 95,330
2017-04-04 $81.94 $82.47 $81.66 $82.19 $50.44 61,614
2017-04-03 $81.45 $81.83 $81.00 $81.72 $50.16 90,231
2017-03-31 $81.57 $81.96 $81.44 $81.51 $50.03 155,617
2017-03-30 $81.96 $82.59 $81.96 $82.42 $50.59 127,507
2017-03-29 $81.46 $82.37 $81.46 $82.29 $50.51 118,494
2017-03-28 $81.00 $81.95 $80.78 $81.60 $50.08 99,026
2017-03-27 $79.52 $80.97 $79.51 $80.89 $49.65 113,494
2017-03-24 $79.42 $79.72 $79.14 $79.19 $48.60 83,923
2017-03-23 $78.56 $79.14 $78.46 $78.75 $48.33 99,367
2017-03-22 $77.34 $78.64 $77.34 $78.21 $48.00 132,586
2017-03-21 $78.54 $78.94 $76.98 $77.02 $47.27 98,153
2017-03-20 $77.25 $77.73 $77.22 $77.61 $47.63 86,642
2017-03-17 $77.13 $77.17 $76.64 $76.66 $47.05 75,979
2017-03-16 $77.22 $77.30 $76.87 $77.14 $47.35 65,960
2017-03-15 $75.02 $76.32 $74.82 $76.15 $46.74 95,424
2017-03-14 $75.05 $75.05 $74.54 $74.86 $45.95 82,120
2017-03-13 $75.62 $75.73 $75.44 $75.72 $46.47 66,963
2017-03-10 $75.15 $75.37 $74.81 $74.95 $46.00 124,401
2017-03-09 $75.83 $75.95 $75.00 $75.81 $46.53 120,646
2017-03-08 $78.15 $78.27 $76.62 $76.65 $47.04 136,844
2017-03-07 $77.24 $77.79 $77.16 $77.37 $47.49 83,774
2017-03-06 $76.90 $76.91 $76.47 $76.52 $46.96 59,875
2017-03-03 $76.91 $77.06 $76.68 $76.85 $47.17 38,297
2017-03-02 $77.78 $77.78 $76.45 $76.46 $46.93 91,482
2017-03-01 $77.67 $78.28 $77.35 $78.18 $47.98 88,316
2017-02-28 $77.55 $77.73 $77.27 $77.57 $47.61 46,133
2017-02-27 $77.93 $77.93 $77.64 $77.79 $47.74 46,804
2017-02-24 $78.21 $78.57 $78.09 $78.16 $47.97 71,412
2017-02-23 $80.15 $80.15 $79.31 $79.47 $48.78 79,117
2017-02-22 $79.56 $80.03 $79.39 $79.59 $48.85 73,538
2017-02-21 $80.03 $80.21 $79.61 $80.20 $49.22 58,545
2017-02-17 $77.20 $78.08 $77.11 $78.05 $47.90 71,645
2017-02-16 $77.46 $77.86 $77.20 $77.49 $47.56 100,238
2017-02-15 $79.07 $79.07 $78.43 $78.82 $48.38 91,724
2017-02-14 $79.29 $79.53 $78.64 $79.50 $48.79 51,132
2017-02-13 $79.99 $80.33 $79.77 $80.13 $49.18 60,106
2017-02-10 $79.42 $80.20 $79.42 $80.06 $49.14 70,712
2017-02-09 $79.20 $79.26 $78.77 $78.92 $48.44 83,799
2017-02-08 $78.75 $79.42 $78.13 $79.38 $48.72 116,270
2017-02-07 $78.59 $78.86 $78.06 $78.37 $48.10 77,726
2017-02-06 $79.75 $79.83 $79.17 $79.19 $48.60 36,527
2017-02-03 $80.00 $80.35 $79.69 $79.93 $49.06 79,651
2017-02-02 $79.94 $80.45 $79.86 $80.41 $49.35 105,361
2017-02-01 $80.06 $80.08 $79.58 $79.86 $49.01 259,804
2017-01-31 $79.93 $80.19 $79.54 $80.04 $49.12 71,692
2017-01-30 $79.74 $79.75 $79.27 $79.71 $48.92 75,283
2017-01-27 $80.51 $80.62 $80.05 $80.22 $49.24 68,856
2017-01-26 $81.07 $81.38 $80.75 $81.07 $49.76 135,054
2017-01-25 $80.86 $81.64 $80.82 $81.62 $50.09 156,475
2017-01-24 $79.65 $80.41 $79.61 $80.01 $49.11 109,958
2017-01-23 $78.34 $78.83 $78.31 $78.78 $48.35 61,840
2017-01-20 $78.55 $78.87 $78.15 $78.32 $48.07 53,253
2017-01-19 $78.65 $78.66 $77.63 $78.01 $47.88 93,280
2017-01-18 $79.17 $79.38 $78.87 $78.98 $48.47 88,093
2017-01-17 $79.46 $79.72 $78.96 $79.26 $48.65 88,033
2017-01-13 $78.16 $78.69 $77.69 $78.16 $47.97 75,423
2017-01-12 $76.17 $76.77 $76.08 $76.54 $46.98 107,071
2017-01-11 $75.54 $76.33 $74.63 $76.19 $46.76 80,022
2017-01-10 $75.72 $76.50 $75.61 $75.80 $46.52 87,074
2017-01-09 $75.14 $75.38 $74.80 $74.80 $45.91 89,108
2017-01-06 $74.86 $74.98 $74.43 $74.65 $45.82 86,890
2017-01-05 $73.57 $74.44 $73.57 $74.28 $45.59 94,447
2017-01-04 $71.58 $72.37 $71.58 $71.92 $44.14 97,065
2017-01-03 $72.16 $72.78 $71.65 $72.05 $44.22 138,086
2016-12-30 $70.90 $71.20 $70.64 $71.02 $43.59 77,996
2016-12-29 $70.89 $71.25 $70.76 $70.98 $43.56 82,541
2016-12-28 $71.22 $71.37 $70.81 $70.88 $43.50 83,498
2016-12-27 $70.99 $71.38 $70.96 $71.33 $43.78 75,946
2016-12-23 $70.75 $71.09 $70.60 $70.86 $43.49 92,896
2016-12-22 $71.99 $72.25 $71.51 $72.11 $44.26 102,894
2016-12-21 $72.97 $73.04 $72.61 $72.64 $44.58 55,566
2016-12-20 $72.86 $72.96 $72.48 $72.70 $44.62 53,865
2016-12-19 $72.57 $73.12 $72.22 $72.73 $44.64 83,539
2016-12-16 $73.30 $73.41 $72.59 $72.97 $44.79 126,530
2016-12-15 $73.05 $73.48 $72.57 $73.21 $44.93 66,996
2016-12-14 $74.99 $75.42 $73.41 $73.60 $45.17 96,749
2016-12-13 $72.80 $74.87 $72.72 $74.36 $45.64 228,770
2016-12-12 $71.86 $72.01 $71.17 $71.62 $43.96 95,669
2016-12-09 $71.57 $72.03 $71.50 $71.77 $44.05 76,018
2016-12-08 $72.03 $72.89 $72.01 $72.62 $44.57 79,005
2016-12-07 $71.78 $72.46 $71.55 $72.28 $44.36 132,249
2016-12-06 $71.01 $71.46 $70.87 $71.17 $43.68 76,233
2016-12-05 $71.08 $71.35 $70.66 $71.19 $43.69 94,654
2016-12-02 $70.90 $71.25 $70.48 $70.92 $43.53 150,105
2016-12-01 $71.82 $72.42 $71.41 $71.56 $43.92 141,474
2016-11-30 $70.81 $72.74 $70.75 $72.20 $44.31 186,362
2016-11-29 $69.73 $70.04 $69.32 $69.71 $42.78 81,390
2016-11-28 $70.73 $70.88 $69.89 $69.99 $42.96 295,750
2016-11-25 $69.92 $69.93 $69.47 $69.69 $42.77 203,871
2016-11-23 $69.93 $70.37 $69.81 $70.07 $43.01 86,380
2016-11-22 $70.29 $70.66 $69.78 $70.37 $43.19 89,817
2016-11-21 $68.78 $69.27 $68.61 $69.27 $42.51 102,068
2016-11-18 $68.12 $68.46 $67.82 $68.35 $41.95 69,921
2016-11-17 $68.37 $68.70 $67.96 $68.12 $41.81 120,216
2016-11-16 $68.27 $68.58 $67.87 $68.20 $41.86 280,902
2016-11-15 $68.81 $70.02 $68.66 $69.83 $42.86 288,205
2016-11-14 $68.70 $69.14 $68.07 $68.66 $42.14 258,440
2016-11-11 $68.59 $69.67 $68.49 $69.25 $42.50 389,041
2016-11-10 $71.01 $71.11 $69.75 $70.42 $43.22 266,432
2016-11-09 $71.24 $72.70 $71.05 $71.88 $44.12 106,660
2016-11-08 $73.10 $74.43 $72.75 $73.55 $45.14 107,562
2016-11-07 $73.40 $74.27 $73.40 $74.22 $45.55 72,841
2016-11-04 $71.79 $71.98 $71.21 $71.40 $43.82 78,019
2016-11-03 $72.85 $73.21 $72.00 $72.26 $44.35 69,787
2016-11-02 $73.27 $73.48 $72.17 $72.77 $44.66 112,655
2016-11-01 $74.71 $74.77 $73.39 $73.85 $45.33 119,023
2016-10-31 $72.65 $72.93 $72.29 $72.42 $44.45 119,382
2016-10-28 $73.24 $73.73 $72.53 $72.54 $44.52 97,292
2016-10-27 $73.09 $73.96 $72.88 $73.75 $45.26 137,591
2016-10-26 $74.25 $74.77 $73.88 $74.61 $45.79 87,083
2016-10-25 $75.94 $76.09 $75.37 $75.53 $46.36 52,437
2016-10-24 $76.39 $76.70 $75.87 $76.33 $46.85 68,054
2016-10-21 $75.13 $75.59 $75.06 $75.39 $46.27 72,327
2016-10-20 $75.11 $75.84 $74.77 $75.60 $46.40 169,936
2016-10-19 $74.75 $75.25 $74.39 $75.02 $46.04 54,330
2016-10-18 $75.12 $75.26 $74.88 $75.00 $46.03 72,149
2016-10-17 $73.87 $74.00 $73.58 $73.94 $45.38 98,333
2016-10-14 $74.40 $74.41 $73.79 $74.15 $45.51 63,916
2016-10-13 $72.86 $73.99 $72.47 $73.83 $45.31 129,957
2016-10-12 $74.57 $75.32 $74.31 $75.21 $46.16 155,023
2016-10-11 $75.42 $75.74 $74.68 $75.11 $46.10 111,793
2016-10-10 $76.75 $77.93 $76.75 $77.47 $47.55 70,150
2016-10-07 $76.53 $76.89 $75.70 $76.32 $46.84 72,395
2016-10-06 $76.45 $77.39 $76.34 $77.16 $47.36 151,276
2016-10-05 $75.00 $76.33 $74.63 $76.10 $46.71 203,174
2016-10-04 $73.93 $74.26 $73.03 $73.27 $44.97 77,429
2016-10-03 $73.17 $73.92 $73.00 $73.86 $45.33 136,381
2016-09-30 $73.72 $74.42 $73.30 $73.85 $45.33 117,795
2016-09-29 $72.84 $73.56 $72.13 $72.41 $44.44 182,327
2016-09-28 $70.53 $71.78 $69.93 $71.67 $43.99 126,482
2016-09-27 $69.76 $70.25 $69.65 $70.10 $43.02 91,974
2016-09-26 $69.33 $69.61 $68.85 $68.87 $42.27 58,048
2016-09-23 $70.67 $70.94 $69.86 $70.05 $42.99 85,809
2016-09-22 $71.23 $71.67 $71.06 $71.20 $43.70 92,850
2016-09-21 $69.68 $70.70 $69.29 $70.64 $43.36 71,108
2016-09-20 $69.18 $69.45 $68.64 $68.64 $42.13 59,434
2016-09-19 $69.02 $69.83 $68.72 $69.11 $42.42 222,070
2016-09-16 $68.36 $69.37 $67.90 $68.97 $42.33 277,244
2016-09-15 $68.36 $69.25 $67.94 $68.94 $42.31 68,415
2016-09-14 $68.37 $68.93 $67.88 $68.10 $41.80 96,566
2016-09-13 $69.25 $69.41 $67.95 $68.38 $41.97 123,467
2016-09-12 $69.36 $71.16 $69.23 $70.65 $43.36 115,513
2016-09-09 $71.94 $71.94 $69.75 $70.03 $42.98 147,312
2016-09-08 $72.30 $73.13 $72.17 $73.11 $44.87 132,826
2016-09-07 $73.56 $73.63 $73.27 $73.49 $44.46 92,198
2016-09-06 $73.72 $73.72 $72.99 $73.45 $44.44 114,444
2016-09-02 $73.29 $73.87 $72.92 $73.37 $44.39 327,788
2016-09-01 $71.44 $71.62 $70.80 $71.34 $43.16 63,359
2016-08-31 $72.30 $72.31 $71.17 $71.37 $43.18 151,054
2016-08-30 $72.75 $73.12 $72.42 $72.70 $43.99 126,822
2016-08-29 $71.88 $72.57 $71.88 $72.17 $43.67 79,176
2016-08-26 $72.23 $73.71 $71.26 $72.16 $43.66 180,879
2016-08-25 $71.62 $72.05 $71.52 $71.60 $43.32 126,909
2016-08-24 $71.96 $72.07 $71.60 $71.71 $43.39 55,128
2016-08-23 $72.05 $72.47 $71.79 $71.88 $43.49 63,501
2016-08-22 $71.74 $71.78 $71.31 $71.49 $43.25 69,940
2016-08-19 $72.26 $72.80 $72.02 $72.43 $43.82 64,081
2016-08-18 $72.71 $73.17 $72.53 $73.13 $44.25 74,753
2016-08-17 $73.36 $73.57 $72.57 $73.52 $44.48 96,137
2016-08-16 $73.07 $73.63 $72.98 $73.41 $44.42 50,288
2016-08-15 $72.61 $72.98 $72.42 $72.87 $44.09 150,431
2016-08-12 $72.01 $72.70 $72.01 $72.69 $43.98 95,813
2016-08-11 $71.88 $72.33 $71.38 $72.16 $43.66 70,004
2016-08-10 $72.20 $72.24 $71.30 $71.42 $43.21 83,846
2016-08-09 $72.02 $72.49 $71.99 $72.17 $43.67 169,925
2016-08-08 $71.88 $72.65 $71.60 $71.67 $43.36 58,720
2016-08-05 $72.02 $72.17 $71.76 $72.12 $43.64 109,941
2016-08-04 $71.49 $72.02 $71.30 $71.74 $43.41 64,076
2016-08-03 $70.76 $71.84 $70.71 $71.75 $43.41 105,018
2016-08-02 $70.82 $71.10 $70.26 $70.94 $42.92 85,264
2016-08-01 $71.77 $71.82 $70.56 $70.69 $42.77 88,501
2016-07-29 $71.28 $72.09 $71.03 $71.81 $43.45 121,357
2016-07-28 $72.74 $72.74 $71.95 $72.16 $43.66 74,998
2016-07-27 $73.98 $74.20 $73.02 $73.58 $44.52 62,729
2016-07-26 $73.55 $74.16 $73.55 $73.98 $44.76 100,392
2016-07-25 $73.20 $73.20 $72.47 $72.48 $43.85 63,248
2016-07-22 $72.84 $73.24 $72.65 $73.21 $44.29 39,977
2016-07-21 $73.09 $73.16 $72.40 $72.58 $43.91 80,077
2016-07-20 $73.34 $74.17 $73.30 $73.94 $44.74 54,578
2016-07-19 $73.97 $73.99 $73.23 $73.43 $44.43 111,612
2016-07-18 $74.37 $75.26 $74.10 $75.21 $45.50 57,309
2016-07-15 $74.97 $75.15 $74.46 $74.65 $45.17 67,810
2016-07-14 $74.87 $75.51 $74.74 $75.06 $45.41 100,658
2016-07-13 $74.34 $74.55 $73.58 $73.59 $44.52 173,764
2016-07-12 $73.70 $74.59 $73.70 $74.31 $44.96 159,659
2016-07-11 $72.11 $72.51 $71.96 $72.04 $43.59 97,938
2016-07-08 $70.37 $71.13 $70.10 $70.86 $42.87 89,712
2016-07-07 $70.69 $71.19 $69.49 $69.77 $42.21 95,803
2016-07-06 $69.24 $70.51 $68.75 $70.46 $42.63 113,344
2016-07-05 $70.88 $70.92 $69.75 $70.16 $42.45 67,925
2016-07-01 $72.36 $72.85 $72.07 $72.55 $43.90 133,736
2016-06-30 $71.74 $72.29 $71.33 $72.00 $43.56 229,412
2016-06-29 $70.46 $71.59 $70.46 $71.27 $43.12 71,299
2016-06-28 $69.22 $69.53 $68.57 $69.50 $42.05 145,722
2016-06-27 $67.49 $67.61 $66.42 $67.18 $40.65 180,736
2016-06-24 $68.12 $68.92 $66.83 $67.04 $40.56 93,763
2016-06-23 $71.51 $72.25 $71.34 $72.21 $43.69 61,779
2016-06-22 $70.80 $71.28 $70.27 $70.31 $42.54 90,727
2016-06-21 $69.52 $70.38 $69.10 $70.12 $42.43 93,513
2016-06-20 $68.97 $69.36 $68.53 $68.64 $41.53 83,174
2016-06-17 $67.06 $67.57 $66.63 $67.28 $40.71 166,369
2016-06-16 $66.28 $67.37 $65.46 $67.09 $40.59 246,223
2016-06-15 $68.25 $69.25 $68.15 $68.30 $41.32 176,354
2016-06-14 $67.60 $67.87 $66.55 $67.47 $40.82 126,058
2016-06-13 $69.04 $70.10 $68.74 $69.31 $41.44 243,070
2016-06-10 $70.73 $70.86 $69.72 $70.09 $41.91 126,558
2016-06-09 $72.23 $72.46 $72.00 $72.25 $43.20 102,757
2016-06-08 $72.76 $73.38 $72.47 $73.06 $43.68 167,273
2016-06-07 $71.11 $71.58 $70.90 $71.50 $42.75 172,713
2016-06-06 $70.20 $70.87 $69.88 $70.61 $42.22 127,323
2016-06-03 $69.83 $70.03 $69.29 $69.63 $41.63 72,743
2016-06-02 $69.06 $70.08 $69.05 $69.94 $41.82 167,785
2016-06-01 $68.72 $69.62 $68.55 $69.39 $41.49 214,685
2016-05-31 $68.24 $68.93 $67.77 $68.25 $40.81 176,017
2016-05-27 $68.09 $68.28 $67.53 $68.15 $40.75 84,895
2016-05-26 $68.83 $68.98 $68.33 $68.42 $40.91 126,650
2016-05-25 $67.68 $68.57 $67.67 $68.19 $40.77 111,603
2016-05-24 $65.59 $66.31 $65.59 $66.14 $39.54 211,956
2016-05-23 $65.74 $65.92 $65.28 $65.39 $39.10 85,884
2016-05-20 $66.38 $66.93 $66.18 $66.37 $39.68 87,413
2016-05-19 $65.56 $65.88 $64.99 $65.53 $39.18 88,081
2016-05-18 $66.41 $67.09 $65.49 $65.72 $39.29 114,195
2016-05-17 $66.94 $67.15 $66.18 $66.43 $39.72 149,120
2016-05-16 $65.64 $67.25 $65.64 $67.06 $40.09 187,817
2016-05-13 $65.74 $66.05 $64.61 $64.86 $38.78 138,614
2016-05-12 $67.07 $67.23 $65.74 $66.17 $39.56 109,209
2016-05-11 $67.16 $67.72 $66.05 $66.90 $40.00 131,860
2016-05-10 $66.63 $67.95 $66.51 $67.77 $40.52 182,822
2016-05-09 $66.82 $66.96 $65.43 $65.95 $39.43 161,273
2016-05-06 $66.48 $67.65 $66.48 $67.18 $40.17 191,350
2016-05-05 $67.40 $67.75 $66.43 $66.84 $39.96 202,436
2016-05-04 $67.31 $67.72 $66.44 $67.09 $40.11 189,588
2016-05-03 $69.12 $69.42 $68.27 $68.46 $40.93 98,657
2016-05-02 $71.01 $71.01 $70.08 $70.48 $42.14 112,403
2016-04-29 $71.26 $71.76 $69.88 $70.77 $42.31 153,360
2016-04-28 $71.65 $73.80 $71.65 $72.50 $43.35 182,745
2016-04-27 $70.87 $72.31 $70.50 $71.82 $42.94 217,694
2016-04-26 $70.60 $71.99 $70.51 $71.91 $42.99 405,866
2016-04-25 $69.60 $69.60 $68.95 $69.30 $41.43 122,587
2016-04-22 $69.73 $70.58 $69.35 $69.82 $41.74 133,131
2016-04-21 $70.25 $70.63 $69.44 $70.00 $41.85 392,751
2016-04-20 $68.33 $70.08 $68.33 $69.39 $41.49 104,739
2016-04-19 $68.88 $69.95 $68.52 $69.70 $41.67 144,050
2016-04-18 $67.44 $69.16 $67.31 $68.89 $41.19 121,176
2016-04-15 $67.91 $68.30 $67.71 $67.81 $40.54 101,056
2016-04-14 $69.94 $69.99 $69.53 $69.88 $41.78 103,422
2016-04-13 $69.92 $70.34 $69.24 $69.98 $41.84 167,894
2016-04-12 $66.62 $68.04 $66.16 $67.70 $40.48 118,865
2016-04-11 $66.34 $67.00 $66.18 $66.31 $39.65 106,718
2016-04-08 $65.26 $65.89 $64.86 $65.04 $38.89 223,146
2016-04-07 $64.00 $64.06 $62.83 $63.18 $37.77 517,238
2016-04-06 $63.46 $65.20 $63.46 $65.19 $38.98 205,413
2016-04-05 $63.26 $63.46 $62.74 $62.99 $37.66 170,070
2016-04-04 $65.45 $65.94 $63.93 $64.19 $38.38 83,000
2016-04-01 $64.09 $65.63 $64.07 $65.35 $39.07 89,517
2016-03-31 $65.48 $66.06 $65.13 $65.15 $38.95 157,824
2016-03-30 $64.25 $66.39 $64.12 $64.80 $38.74 160,412
2016-03-29 $61.14 $63.00 $60.67 $62.85 $37.58 166,361
2016-03-28 $61.42 $61.94 $60.84 $61.85 $36.98 78,362
2016-03-24 $60.43 $61.38 $60.24 $61.34 $36.67 87,294
2016-03-23 $63.29 $63.38 $61.81 $61.81 $36.95 135,745
2016-03-22 $61.84 $62.64 $61.68 $62.15 $37.16 74,215
2016-03-21 $63.10 $63.35 $62.47 $62.74 $37.51 111,941
2016-03-18 $63.79 $64.26 $63.38 $63.48 $37.95 182,811
2016-03-17 $62.50 $64.00 $62.14 $63.54 $37.99 137,094
2016-03-16 $61.61 $63.41 $61.40 $63.33 $37.86 92,665
2016-03-15 $61.78 $62.82 $61.33 $62.41 $37.31 109,391
2016-03-14 $62.93 $63.01 $62.22 $62.57 $37.41 98,337
2016-03-11 $63.55 $64.43 $63.54 $64.34 $38.47 117,501
2016-03-10 $63.07 $63.17 $61.03 $62.11 $37.13 98,632
2016-03-09 $62.65 $63.38 $62.19 $62.58 $37.42 111,880
2016-03-08 $62.64 $62.68 $61.56 $61.62 $36.84 142,868
2016-03-07 $63.29 $64.27 $63.20 $64.02 $38.28 135,306
2016-03-04 $62.51 $64.12 $62.38 $63.87 $38.19 140,372
2016-03-03 $61.60 $62.15 $61.31 $62.12 $37.14 176,912
2016-03-02 $60.90 $62.92 $60.59 $62.69 $37.48 213,938
2016-03-01 $58.76 $60.24 $58.64 $60.02 $35.88 154,607
2016-02-29 $56.99 $57.50 $56.61 $56.87 $34.00 96,637
2016-02-26 $57.51 $58.07 $57.01 $57.02 $34.09 112,429
2016-02-25 $54.79 $55.78 $54.38 $55.54 $33.21 134,223
2016-02-24 $54.43 $56.07 $53.74 $55.73 $33.32 146,782
2016-02-23 $56.99 $57.24 $55.92 $56.13 $33.56 100,404
2016-02-22 $56.94 $58.12 $56.94 $57.89 $34.61 75,699
2016-02-19 $55.80 $56.15 $55.20 $56.14 $33.56 157,556
2016-02-18 $57.19 $57.42 $56.21 $56.38 $33.71 155,349
2016-02-17 $56.01 $57.62 $55.67 $57.31 $34.26 192,950
2016-02-16 $56.03 $56.19 $55.29 $55.65 $33.27 201,871
2016-02-12 $53.35 $55.04 $53.21 $55.01 $32.89 99,289
2016-02-11 $51.04 $52.60 $50.95 $52.26 $31.25 137,953
2016-02-10 $53.41 $54.89 $53.27 $53.54 $32.01 94,016
2016-02-09 $52.23 $53.43 $52.06 $52.91 $31.63 110,969
2016-02-08 $53.76 $54.23 $52.51 $53.54 $32.01 156,214
2016-02-05 $55.87 $56.26 $54.62 $55.20 $33.00 86,457
2016-02-04 $56.11 $56.88 $55.16 $55.76 $33.34 225,459
2016-02-03 $54.00 $55.95 $52.62 $55.80 $33.36 163,437
2016-02-02 $54.55 $54.60 $53.13 $53.36 $31.90 191,145
2016-02-01 $54.71 $55.21 $54.43 $54.91 $32.83 152,896
2016-01-29 $55.25 $56.46 $54.98 $56.31 $33.67 179,367
2016-01-28 $54.37 $55.13 $53.72 $54.19 $32.40 167,146
2016-01-27 $53.59 $55.17 $52.94 $53.88 $32.21 183,314
2016-01-26 $53.32 $54.66 $52.86 $54.50 $32.58 168,238
2016-01-25 $54.43 $54.97 $53.22 $53.39 $31.92 120,275
2016-01-22 $54.43 $54.85 $54.03 $54.78 $32.75 138,712
2016-01-21 $50.92 $53.00 $50.58 $52.22 $31.22 185,945
2016-01-20 $49.64 $50.39 $48.28 $49.82 $29.79 177,901
2016-01-19 $53.13 $53.27 $51.52 $52.02 $31.10 196,688
2016-01-15 $50.52 $51.03 $49.60 $50.61 $30.26 222,992
2016-01-14 $53.81 $54.89 $53.00 $54.81 $32.77 190,760
2016-01-13 $55.27 $55.96 $53.52 $53.77 $32.15 134,662
2016-01-12 $55.47 $55.64 $54.00 $54.77 $32.75 168,734
2016-01-11 $55.41 $55.45 $53.95 $54.49 $32.58 159,490
2016-01-08 $55.47 $55.99 $54.43 $54.48 $32.57 196,835
2016-01-07 $53.80 $55.42 $53.49 $53.71 $32.11 222,702
2016-01-06 $56.62 $56.92 $55.81 $56.12 $33.55 179,571
2016-01-05 $58.51 $58.74 $58.10 $58.43 $34.93 82,979
2016-01-04 $58.39 $58.63 $57.55 $58.38 $34.90 240,424
2015-12-31 $59.78 $60.50 $59.46 $59.98 $35.86 145,087
2015-12-30 $60.55 $61.00 $60.00 $60.04 $35.90 136,566
2015-12-29 $61.60 $61.84 $61.10 $61.31 $36.66 157,637
2015-12-28 $60.66 $63.16 $57.36 $61.09 $36.52 165,522
2015-12-24 $63.75 $64.22 $63.63 $63.64 $38.05 108,297
2015-12-23 $62.59 $63.64 $62.59 $63.61 $38.03 147,276
2015-12-22 $59.76 $60.56 $59.56 $60.25 $36.02 189,181
2015-12-21 $59.75 $59.82 $58.92 $59.50 $35.57 191,199
2015-12-18 $59.70 $60.08 $59.19 $59.74 $35.72 197,709
2015-12-17 $61.09 $61.09 $59.44 $59.72 $35.71 174,650
2015-12-16 $60.59 $61.44 $59.74 $60.98 $36.46 250,588
2015-12-15 $56.87 $58.22 $56.61 $57.82 $34.57 289,334
2015-12-14 $55.87 $56.09 $55.12 $55.91 $33.43 206,006
2015-12-11 $55.91 $56.20 $55.47 $55.73 $33.32 163,075
2015-12-10 $57.54 $57.88 $57.00 $57.15 $34.17 146,780
2015-12-09 $58.42 $59.63 $58.12 $58.46 $34.95 102,902
2015-12-08 $57.71 $58.62 $57.36 $58.34 $34.88 119,452
2015-12-07 $60.35 $60.49 $58.36 $58.75 $35.13 192,950
2015-12-04 $61.46 $62.08 $61.10 $61.76 $36.92 133,560
2015-12-03 $62.10 $62.45 $61.52 $61.66 $36.87 128,062
2015-12-02 $62.75 $63.05 $61.88 $62.17 $37.17 127,541
2015-12-01 $62.61 $63.25 $62.51 $62.77 $37.53 145,034
2015-11-30 $61.45 $62.26 $61.30 $61.88 $37.00 187,193
2015-11-27 $61.76 $61.98 $61.13 $61.61 $36.84 101,185
2015-11-25 $63.75 $64.32 $63.47 $64.01 $38.27 167,862
2015-11-24 $63.73 $65.34 $63.71 $64.97 $38.84 171,205
2015-11-23 $64.92 $65.37 $64.39 $64.50 $38.56 132,741
2015-11-20 $64.99 $65.78 $64.73 $65.29 $39.04 146,836
2015-11-19 $64.66 $65.53 $64.61 $65.08 $38.91 103,353
2015-11-18 $64.10 $64.83 $63.94 $64.68 $38.67 127,695
2015-11-17 $64.85 $64.85 $63.86 $64.17 $38.37 202,663
2015-11-16 $64.35 $65.94 $64.06 $65.88 $39.39 160,232
2015-11-13 $65.30 $65.37 $64.09 $64.62 $38.63 169,326
2015-11-12 $67.38 $68.78 $66.21 $67.39 $40.29 157,674
2015-11-11 $68.29 $68.29 $66.87 $67.04 $40.08 90,387
2015-11-10 $68.75 $68.86 $68.16 $68.53 $40.97 121,347
2015-11-09 $70.00 $70.23 $68.83 $69.27 $41.41 150,394
2015-11-06 $70.58 $70.97 $69.90 $70.77 $42.31 86,417
2015-11-05 $72.86 $73.41 $72.43 $72.81 $43.53 72,297
2015-11-04 $74.03 $74.18 $72.79 $73.04 $43.67 177,677
2015-11-03 $72.42 $74.20 $72.40 $73.61 $44.01 120,930
2015-11-02 $71.57 $72.64 $71.19 $72.36 $43.26 144,853
2015-10-30 $71.65 $72.61 $71.33 $72.08 $43.10 120,749
2015-10-29 $72.34 $72.56 $71.49 $72.25 $43.20 168,049
2015-10-28 $73.07 $74.16 $72.11 $73.45 $43.91 183,384
2015-10-27 $73.13 $73.32 $72.61 $73.10 $43.70 158,162
2015-10-26 $73.99 $73.99 $73.18 $73.38 $43.87 124,609
2015-10-23 $75.41 $75.53 $74.64 $75.39 $45.07 151,174
2015-10-22 $72.61 $73.82 $72.61 $73.72 $44.08 110,738
2015-10-21 $73.60 $73.70 $72.33 $72.48 $43.33 116,371
2015-10-20 $73.80 $74.42 $73.58 $73.93 $44.20 105,993
2015-10-19 $74.46 $74.46 $73.39 $73.92 $44.20 159,361
2015-10-16 $73.48 $74.13 $72.95 $73.88 $44.17 147,892
2015-10-15 $73.22 $73.77 $72.00 $73.77 $44.11 164,931
2015-10-14 $72.07 $72.59 $71.48 $71.85 $42.96 139,782
2015-10-13 $71.30 $71.99 $70.60 $70.83 $42.35 155,140
2015-10-12 $72.32 $72.40 $70.98 $71.10 $42.51 129,949
2015-10-09 $71.07 $71.07 $69.69 $70.00 $41.85 122,031
2015-10-08 $69.58 $71.21 $69.35 $71.14 $42.53 169,045
2015-10-07 $70.61 $71.05 $69.57 $70.09 $41.91 177,255
2015-10-06 $66.07 $66.99 $66.07 $66.65 $39.85 117,836
2015-10-05 $65.20 $66.25 $65.16 $66.11 $39.53 144,273
2015-10-02 $61.84 $63.97 $61.74 $63.97 $38.25 126,988
2015-10-01 $62.00 $62.54 $61.46 $62.07 $37.11 177,548
2015-09-30 $61.25 $61.61 $60.67 $61.54 $36.79 109,707
2015-09-29 $58.93 $59.79 $58.14 $59.37 $35.50 170,671
2015-09-28 $61.50 $61.50 $60.39 $60.62 $36.24 97,293
2015-09-25 $62.88 $62.88 $61.76 $61.87 $36.99 119,644
2015-09-24 $62.14 $62.83 $61.54 $62.62 $37.44 146,445
2015-09-23 $64.01 $64.16 $63.24 $63.35 $37.88 154,290
2015-09-22 $65.75 $65.90 $64.85 $65.60 $39.22 134,655
2015-09-21 $66.17 $66.82 $65.71 $66.48 $39.75 177,879
2015-09-18 $66.76 $66.98 $65.77 $65.94 $39.42 109,648
2015-09-17 $67.86 $69.45 $67.73 $68.32 $40.85 151,360
2015-09-16 $67.94 $69.06 $67.82 $68.99 $41.25 145,855
2015-09-15 $66.13 $66.92 $66.02 $66.77 $39.92 190,713
2015-09-14 $65.50 $65.71 $65.11 $65.50 $39.16 131,208
2015-09-11 $65.38 $65.58 $64.98 $65.46 $39.14 157,442
2015-09-10 $67.08 $67.90 $66.69 $67.11 $39.37 175,613
2015-09-09 $68.75 $69.55 $66.83 $66.89 $39.24 813,300
2015-09-08 $64.83 $66.49 $64.47 $65.30 $38.31 729,789
2015-09-04 $61.69 $61.72 $60.70 $60.81 $35.68 226,045
2015-09-03 $64.31 $65.56 $64.31 $64.78 $38.01 192,707
2015-09-02 $64.25 $64.25 $63.14 $64.07 $37.59 160,538
2015-09-01 $64.41 $64.65 $63.34 $63.58 $37.30 217,987
2015-08-31 $66.76 $68.26 $65.91 $67.36 $39.52 159,154
2015-08-28 $67.09 $68.10 $66.97 $67.35 $39.51 158,803
2015-08-27 $65.23 $67.51 $65.22 $67.27 $39.47 239,902
2015-08-26 $63.90 $64.58 $62.75 $64.46 $37.82 142,198

China Petroleum & Chemical Corp (SNP) News Headlines

Recent China Petroleum & Chemical Corp (SNP) News
Similar Companies to China Petroleum & Chemical Corp (SNP) in the Oil & Gas Integrated Industry
Stock Name Stock Ticker Industry Sector Employees
China Petroleum & Chemical Corp SNP Oil & Gas Integrated Energy 295,600
PetroChina Co. Ltd PTR Oil & Gas Integrated Energy 155,300
Eni Spa E Oil & Gas Integrated Energy 90,000
Chevron Corp CVX Oil & Gas Integrated Energy 85,000
Royal Dutch Shell Plc RDS-B Oil & Gas Integrated Energy 83,000
BP plc BP Oil & Gas Integrated Energy 75,300
Exxon Mobil Corp XOM Oil & Gas Integrated Energy 74,000
Petroleo Brasileiro S.A. Petrobras PBR Oil & Gas Integrated Energy 74,000
Sasol Ltd SSL Oil & Gas Integrated Energy 29,000
Ecopetrol SA EC Oil & Gas Integrated Energy 27,020
Nuvestan
Resources

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.