SS&C Technologies Holdings Inc (SSNC) Exchange: NASDAQ

Data as of Jan. 24, 2022

$79.52 ($-1.57) -1.94%

SS&C Technologies Holdings Inc - Daily Information
Click for more stock information on SS&C Technologies Holdings Inc.
Daily Information Data
Date Jan. 24, 2022
Open $80.90
Previous Close $79.52
High $81.37
Low $79.23
Adjusted Open $80.90
Previous Adjusted Close $79.52
Adjusted High $81.37
Adjusted Low $79.23

Key People SS&C Technologies Holdings Inc

Employee Position
William Charles Stone Chairman & Chief Executive Officer
Rahul Kanwar President & Chief Operating Officer
Patrick John Louis Pedonti Chief Financial Officer, Treasurer & Senior VP
Anthony Caiafa Chief Technology Officer
Christy Bremner Senior VP-Institutional & Investment Management
Kevin Thomas Rafferty General Manager-SS&C Retirement Solutions
Punit Satsangi Managing Director-EMEA Business Development
Steve H. Kremidas Chief Development Officer & Senior Vice President
Samuel Eckelmann Vice President-Strategic Software Development
Cheong Hong Kok Managing Director-Malaysia Region
Mike Sleightholme Senior Vice President & General Manager-DST
Kenneth Fullerton Managing Director-Co-Head SS&C Hedge Fund Services
Dominic Flanagan VP-Technology and Product Operations
Stan Szczepanik VP-Institutional & Investment Management
Robert Roley Managing Director and Co-GM-SS&C Advent
Walid Nassereddine Vice President-Software Development
Michael H. Lewis Vice President-Business Development
Jack Quinn Vice President-Sales
Normand Augustine Boulanger Vice Chairman
Colleen Nelsen Senior VP, GM-Treasury, Banks & Credit Unions
Eamonn Greaves Global Head-Sales
Marc Beliveau Senior Vice President & Controller
Daniel Boulware Vice President-SS&C Health, General Counsel
Jason White Chief Legal Officer & General Counsel
Jonathan E. Michael Independent Director
David A. Varsano Independent Director
Michael E. Daniels Independent Director
Michael Jay Zamkow Independent Director
Smita Conjeevaram Independent Director

Company Profile SS&C Technologies Holdings Inc

Exchange: NASDAQ

IPO Date: May 31, 1996

Employees: 24,600

Sector: Technology

Industry: Software-Application

Website: SS&C Technologies Holdings Inc Website

Address: 80 Lamberton Road, Windsor, CT, United States, 06095

Historical Stock Data for SS&C Technologies Holdings Inc (SSNC)
Date Open High Low Close Adj.Close Volume
2022-01-21 $80.90 $81.37 $79.23 $79.52 $79.52 1,190,444
2022-01-20 $79.52 $82.80 $79.52 $81.09 $81.09 1,574,559
2022-01-19 $82.59 $83.33 $81.77 $81.84 $81.84 1,234,795
2022-01-18 $82.69 $83.11 $82.35 $82.67 $82.67 851,187
2022-01-14 $82.53 $83.59 $82.25 $83.51 $83.51 851,351
2022-01-13 $84.38 $84.85 $82.74 $83.03 $83.03 1,033,506
2022-01-12 $83.80 $84.44 $83.44 $84.24 $84.24 808,501
2022-01-11 $82.82 $83.48 $82.04 $83.48 $83.48 774,528
2022-01-10 $82.21 $82.76 $81.22 $82.61 $82.61 999,737
2022-01-07 $83.54 $84.40 $82.93 $82.96 $82.96 1,038,740
2022-01-06 $81.83 $83.25 $81.58 $82.95 $82.95 1,019,052
2022-01-05 $82.96 $83.80 $82.10 $82.26 $82.26 1,382,573
2022-01-04 $83.24 $83.55 $82.29 $82.96 $82.96 1,446,688
2022-01-03 $82.03 $82.98 $81.83 $82.70 $82.70 1,009,869
2021-12-31 $82.18 $82.42 $81.75 $81.98 $81.98 668,305
2021-12-30 $83.12 $83.22 $82.19 $82.22 $82.22 551,687
2021-12-29 $82.80 $83.28 $82.52 $82.94 $82.94 435,928
2021-12-28 $82.85 $83.24 $82.54 $82.99 $82.99 530,492
2021-12-27 $81.92 $82.41 $81.35 $82.33 $82.33 595,119
2021-12-23 $81.56 $82.19 $81.38 $81.66 $81.66 661,493
2021-12-22 $80.59 $81.46 $80.33 $81.40 $81.40 934,632
2021-12-21 $79.05 $81.04 $79.05 $80.91 $80.91 1,146,161
2021-12-20 $78.76 $79.16 $77.38 $78.45 $78.45 985,339
2021-12-17 $79.47 $81.05 $78.68 $79.96 $79.96 2,347,817
2021-12-16 $80.18 $80.99 $79.80 $79.91 $79.91 1,019,405
2021-12-15 $78.20 $80.21 $77.97 $80.09 $80.09 1,614,027
2021-12-14 $79.75 $79.80 $77.69 $78.44 $78.44 1,698,632
2021-12-13 $78.08 $78.54 $77.66 $78.16 $78.16 1,034,836
2021-12-10 $78.16 $78.57 $77.67 $78.10 $78.10 886,792
2021-12-09 $78.06 $78.51 $77.61 $77.85 $77.85 740,267
2021-12-08 $78.60 $78.76 $77.86 $77.98 $77.98 866,420
2021-12-07 $77.47 $78.98 $76.84 $78.45 $78.45 1,243,706
2021-12-06 $75.26 $76.93 $75.26 $76.51 $76.51 1,213,926
2021-12-03 $75.97 $76.41 $74.32 $75.03 $75.03 1,412,573
2021-12-02 $73.92 $76.40 $73.92 $75.96 $75.96 1,444,830
2021-12-01 $77.35 $77.56 $73.98 $74.05 $74.05 2,147,970
2021-11-30 $78.28 $79.00 $76.22 $76.33 $76.33 2,438,497
2021-11-29 $79.34 $79.38 $78.31 $78.48 $78.27 1,318,792
2021-11-26 $79.32 $79.82 $78.43 $78.75 $78.54 854,764
2021-11-24 $78.78 $79.93 $78.78 $79.90 $79.69 989,190
2021-11-23 $79.42 $79.75 $78.85 $79.52 $79.31 989,088
2021-11-22 $80.13 $80.20 $78.95 $79.65 $79.44 1,463,340
2021-11-19 $79.38 $80.55 $79.19 $80.13 $79.92 2,006,297
2021-11-18 $79.20 $79.33 $78.60 $79.09 $78.88 1,555,548
2021-11-17 $79.07 $79.40 $78.42 $79.24 $79.03 1,457,929
2021-11-16 $78.72 $79.11 $78.17 $78.59 $78.38 1,691,144
2021-11-15 $79.20 $79.46 $78.56 $78.84 $78.63 1,424,587
2021-11-12 $78.82 $79.16 $78.46 $78.87 $78.66 1,000,594
2021-11-11 $79.14 $79.41 $78.63 $78.77 $78.56 800,358
2021-11-10 $79.02 $79.45 $78.68 $79.15 $78.94 1,253,847
2021-11-09 $78.57 $79.25 $78.42 $79.18 $78.97 1,587,460
2021-11-08 $77.92 $78.94 $77.75 $78.68 $78.47 1,736,755
2021-11-05 $78.17 $78.62 $77.61 $77.82 $77.62 2,189,478
2021-11-04 $78.00 $78.72 $77.67 $77.83 $77.63 1,369,312
2021-11-03 $78.00 $78.63 $77.56 $78.00 $77.80 1,121,952
2021-11-02 $78.24 $78.63 $77.27 $78.29 $78.09 1,306,509
2021-11-01 $79.47 $79.72 $77.63 $78.51 $78.30 1,529,317
2021-10-29 $77.95 $79.57 $76.14 $79.47 $79.26 2,029,080
2021-10-28 $74.99 $75.90 $74.87 $75.68 $75.48 1,646,023
2021-10-27 $75.35 $75.45 $74.46 $74.63 $74.43 2,729,248
2021-10-26 $75.37 $75.58 $74.73 $75.24 $75.04 1,030,976
2021-10-25 $74.77 $75.19 $74.37 $74.99 $74.79 1,060,177
2021-10-22 $74.27 $75.07 $74.27 $74.50 $74.31 582,357
2021-10-21 $73.84 $74.58 $73.56 $74.41 $74.22 977,615
2021-10-20 $73.54 $74.14 $73.47 $73.86 $73.67 999,651
2021-10-19 $73.22 $73.74 $72.99 $73.41 $73.22 814,748
2021-10-18 $72.24 $73.04 $71.99 $72.73 $72.54 889,533
2021-10-15 $71.96 $72.64 $71.62 $72.40 $72.21 1,297,645
2021-10-14 $71.16 $71.80 $70.98 $71.58 $71.39 843,981
2021-10-13 $71.24 $71.63 $70.12 $70.72 $70.54 1,074,546
2021-10-12 $71.00 $71.45 $70.68 $70.97 $70.78 667,973
2021-10-11 $71.16 $71.93 $70.68 $70.68 $70.50 526,063
2021-10-08 $70.79 $71.78 $70.78 $71.30 $71.11 952,605
2021-10-07 $70.57 $71.56 $70.38 $70.55 $70.37 955,560
2021-10-06 $69.22 $70.14 $69.22 $70.05 $69.87 802,106
2021-10-05 $69.80 $70.27 $69.60 $69.83 $69.65 927,092
2021-10-04 $70.03 $70.18 $69.24 $69.74 $69.56 855,237
2021-10-01 $69.72 $70.55 $69.25 $70.27 $70.09 1,045,467
2021-09-30 $70.30 $70.52 $69.39 $69.40 $69.22 1,042,999
2021-09-29 $69.40 $70.97 $69.34 $69.98 $69.80 695,116
2021-09-28 $69.93 $70.15 $69.30 $69.33 $69.15 906,283
2021-09-27 $70.72 $70.85 $70.25 $70.51 $70.33 817,569
2021-09-24 $70.30 $70.94 $70.00 $70.82 $70.63 722,853
2021-09-23 $69.41 $70.82 $69.41 $70.33 $70.15 1,072,156
2021-09-22 $69.42 $69.81 $68.88 $69.42 $69.24 839,766
2021-09-21 $69.55 $69.57 $68.15 $68.86 $68.68 3,002,236
2021-09-20 $69.40 $69.90 $68.66 $69.35 $69.17 1,252,504
2021-09-17 $70.93 $71.14 $70.07 $70.35 $70.17 2,058,747
2021-09-16 $71.23 $71.37 $70.69 $71.07 $70.88 1,216,501
2021-09-15 $71.25 $71.66 $70.65 $71.39 $71.20 1,470,068
2021-09-14 $72.41 $72.41 $71.29 $71.34 $71.15 979,614
2021-09-13 $72.13 $72.53 $71.62 $72.04 $71.85 842,881
2021-09-10 $73.57 $73.97 $71.69 $71.86 $71.67 974,801
2021-09-09 $73.32 $73.93 $73.03 $73.26 $73.07 864,820
2021-09-08 $72.57 $73.63 $72.53 $73.41 $73.22 1,640,579
2021-09-07 $73.79 $73.88 $73.22 $73.33 $73.14 1,932,780
2021-09-03 $74.84 $74.84 $73.93 $74.00 $73.81 957,772
2021-09-02 $75.67 $75.84 $74.49 $74.76 $74.56 1,077,627
2021-09-01 $75.85 $76.09 $75.54 $75.69 $75.49 883,660
2021-08-31 $76.20 $76.23 $75.51 $75.66 $75.46 1,147,275
2021-08-30 $76.46 $76.50 $75.77 $75.97 $75.61 1,203,276
2021-08-27 $75.94 $76.68 $75.73 $76.24 $75.88 1,051,741
2021-08-26 $75.88 $76.28 $75.08 $75.94 $75.58 896,874
2021-08-25 $76.94 $77.05 $75.92 $75.95 $75.59 1,129,831
2021-08-24 $76.60 $77.23 $76.49 $76.94 $76.58 1,544,194
2021-08-23 $75.45 $76.56 $75.12 $76.45 $76.09 1,524,411
2021-08-20 $75.44 $75.70 $74.77 $75.53 $75.17 1,418,434
2021-08-19 $75.95 $76.10 $74.85 $75.04 $74.69 1,240,113
2021-08-18 $75.57 $76.78 $75.57 $76.35 $75.99 1,569,670
2021-08-17 $75.91 $76.50 $75.43 $76.00 $75.64 1,293,574
2021-08-16 $76.95 $77.09 $76.25 $76.40 $76.04 1,224,277
2021-08-13 $77.50 $77.52 $77.05 $77.20 $76.84 726,198
2021-08-12 $77.33 $77.47 $76.45 $77.31 $76.95 793,116
2021-08-11 $77.63 $77.83 $77.09 $77.33 $76.97 864,460
2021-08-10 $77.11 $78.00 $76.81 $77.60 $77.23 930,963
2021-08-09 $76.79 $77.57 $76.50 $77.08 $76.72 873,058
2021-08-06 $76.50 $77.46 $76.11 $76.82 $76.46 759,719
2021-08-05 $76.39 $76.64 $75.89 $76.36 $76.00 609,849
2021-08-04 $78.90 $78.90 $76.02 $76.39 $76.03 730,371
2021-08-03 $76.80 $77.28 $75.76 $76.53 $76.17 924,401
2021-08-02 $78.19 $79.34 $76.92 $77.06 $76.70 1,345,936
2021-07-30 $78.62 $79.56 $78.29 $78.39 $78.02 880,002
2021-07-29 $77.25 $79.71 $77.25 $78.89 $78.52 1,881,747
2021-07-28 $75.20 $75.56 $74.49 $75.00 $74.65 982,328
2021-07-27 $75.46 $75.60 $74.31 $75.03 $74.68 1,460,158
2021-07-26 $75.51 $75.59 $74.86 $75.41 $75.05 772,620
2021-07-23 $75.42 $76.05 $75.12 $75.70 $75.34 1,176,577
2021-07-22 $74.32 $75.21 $74.27 $75.09 $74.74 907,227
2021-07-21 $74.13 $74.46 $73.53 $74.30 $73.95 1,153,535
2021-07-20 $72.02 $74.14 $71.86 $73.76 $73.41 942,400
2021-07-19 $73.14 $73.61 $71.65 $71.81 $71.47 755,673
2021-07-16 $74.24 $74.59 $73.62 $73.71 $73.36 586,758
2021-07-15 $73.91 $74.32 $73.56 $73.98 $73.63 669,358
2021-07-14 $73.32 $74.30 $73.23 $73.91 $73.56 617,063
2021-07-13 $73.41 $73.61 $73.06 $73.14 $72.79 418,797
2021-07-12 $73.66 $73.66 $73.03 $73.43 $73.08 309,274
2021-07-09 $72.90 $73.62 $72.78 $73.55 $73.20 424,649
2021-07-08 $72.43 $73.25 $72.15 $72.64 $72.30 655,543
2021-07-07 $73.72 $73.85 $72.75 $73.37 $73.02 657,906
2021-07-06 $73.56 $73.91 $72.81 $73.42 $73.07 836,501
2021-07-02 $73.65 $73.72 $73.11 $73.59 $73.24 495,799
2021-07-01 $72.01 $73.54 $71.82 $73.25 $72.90 1,129,932
2021-06-30 $73.25 $73.52 $71.98 $72.06 $71.72 1,062,475
2021-06-29 $73.65 $74.02 $73.28 $73.41 $73.06 657,350
2021-06-28 $73.93 $74.08 $73.27 $73.53 $73.18 859,799
2021-06-25 $72.94 $73.92 $72.68 $73.56 $73.21 2,062,707
2021-06-24 $72.79 $73.09 $72.19 $72.81 $72.47 669,389
2021-06-23 $73.04 $73.05 $72.19 $72.62 $72.28 720,984
2021-06-22 $72.76 $73.24 $72.52 $72.89 $72.55 1,442,406
2021-06-21 $71.86 $73.00 $71.65 $72.84 $72.50 707,278
2021-06-18 $71.93 $72.29 $71.61 $72.01 $71.67 1,465,778
2021-06-17 $72.92 $72.92 $71.77 $72.34 $72.00 995,777
2021-06-16 $73.67 $73.68 $72.27 $73.04 $72.70 888,164
2021-06-15 $73.99 $73.99 $73.14 $73.56 $73.21 842,464
2021-06-14 $74.00 $74.32 $73.57 $73.99 $73.64 747,672
2021-06-11 $73.86 $74.13 $73.51 $73.90 $73.55 768,443
2021-06-10 $73.48 $74.03 $73.04 $73.94 $73.59 799,717
2021-06-09 $72.99 $73.44 $72.68 $73.02 $72.68 769,530
2021-06-08 $72.12 $72.98 $72.00 $72.60 $72.26 776,405
2021-06-07 $73.08 $73.20 $72.30 $72.34 $72.00 555,883
2021-06-04 $73.13 $73.43 $72.81 $73.23 $72.88 708,150
2021-06-03 $72.91 $73.00 $71.81 $72.74 $72.40 781,644
2021-06-02 $73.99 $74.21 $72.91 $73.07 $72.73 787,405
2021-06-01 $74.99 $74.99 $73.63 $73.92 $73.57 1,055,056
2021-05-28 $74.18 $74.41 $73.63 $73.87 $73.52 935,011
2021-05-27 $74.18 $74.51 $73.72 $74.04 $73.53 1,337,925
2021-05-26 $74.06 $74.17 $73.27 $73.72 $73.21 704,989
2021-05-25 $74.90 $75.09 $74.01 $74.28 $73.77 669,848
2021-05-24 $74.02 $74.74 $73.96 $74.50 $73.99 1,263,439
2021-05-21 $74.55 $74.68 $73.79 $73.81 $73.30 1,179,451
2021-05-20 $73.88 $74.63 $73.63 $74.36 $73.85 1,559,082
2021-05-19 $73.00 $73.55 $72.27 $73.49 $72.99 811,768
2021-05-18 $74.13 $74.56 $73.73 $73.73 $73.22 680,480
2021-05-17 $73.76 $74.15 $73.30 $74.11 $73.60 894,704
2021-05-14 $73.80 $74.54 $73.26 $74.26 $73.75 1,196,291
2021-05-13 $72.20 $73.29 $71.66 $73.08 $72.58 908,335
2021-05-12 $72.54 $72.67 $71.55 $71.73 $71.24 1,137,906
2021-05-11 $72.56 $73.52 $72.45 $73.11 $72.61 987,428
2021-05-10 $73.35 $74.32 $73.04 $73.32 $72.82 1,055,358
2021-05-07 $73.30 $73.68 $72.90 $73.35 $72.85 990,059
2021-05-06 $72.95 $73.25 $71.89 $73.24 $72.74 930,628
2021-05-05 $73.50 $73.83 $72.80 $72.82 $72.32 1,243,901
2021-05-04 $74.02 $74.10 $72.88 $73.21 $72.71 1,652,100
2021-05-03 $74.51 $75.60 $73.92 $73.97 $73.46 1,135,030
2021-04-30 $73.85 $75.05 $73.57 $74.22 $73.71 1,082,070
2021-04-29 $74.56 $74.78 $73.71 $74.65 $74.14 1,373,952
2021-04-28 $74.80 $75.28 $74.49 $74.72 $74.21 1,104,305
2021-04-27 $74.70 $75.94 $72.84 $74.97 $74.46 2,514,372
2021-04-26 $72.62 $73.48 $71.26 $72.00 $71.51 1,315,662
2021-04-23 $71.58 $72.86 $70.96 $72.48 $71.98 1,176,782
2021-04-22 $71.33 $72.26 $70.98 $71.59 $71.10 839,121
2021-04-21 $71.44 $72.45 $71.22 $71.69 $71.20 1,056,302
2021-04-20 $72.25 $72.65 $70.91 $71.56 $71.07 805,328
2021-04-19 $72.90 $73.13 $72.40 $72.70 $72.20 776,403
2021-04-16 $73.93 $74.09 $72.14 $72.91 $72.41 983,783
2021-04-15 $72.80 $73.79 $72.80 $73.70 $73.19 1,333,256
2021-04-14 $72.27 $73.48 $72.12 $72.65 $72.15 827,690
2021-04-13 $73.22 $73.81 $71.86 $72.45 $71.95 841,435
2021-04-12 $72.21 $74.29 $72.21 $73.36 $72.86 1,262,995
2021-04-09 $72.49 $72.58 $71.92 $72.43 $71.93 1,704,406
2021-04-08 $72.62 $73.14 $71.92 $72.35 $71.85 1,355,689
2021-04-07 $72.36 $72.66 $71.66 $71.91 $71.42 827,987
2021-04-06 $72.05 $72.68 $71.46 $72.59 $72.09 1,060,349
2021-04-05 $71.29 $72.22 $71.07 $72.16 $71.66 785,101
2021-04-01 $70.30 $71.10 $69.71 $71.01 $70.52 1,096,275
2021-03-31 $68.16 $70.53 $68.00 $69.87 $69.39 1,780,352
2021-03-30 $68.65 $68.97 $68.33 $68.57 $68.10 1,301,479
2021-03-29 $67.74 $68.96 $67.37 $68.85 $68.38 737,703
2021-03-26 $66.91 $68.19 $66.63 $68.15 $67.68 1,000,716
2021-03-25 $69.50 $69.50 $65.70 $66.91 $66.45 813,905
2021-03-24 $67.55 $68.50 $67.22 $67.31 $66.84 1,419,671
2021-03-23 $69.07 $69.78 $67.19 $67.28 $66.82 1,357,252
2021-03-22 $69.87 $70.07 $68.93 $69.07 $68.60 1,523,708
2021-03-19 $68.47 $69.75 $68.09 $69.36 $68.88 1,924,189
2021-03-18 $68.14 $70.04 $68.01 $68.48 $68.01 1,746,788
2021-03-17 $68.28 $68.65 $67.09 $68.52 $68.05 1,176,797
2021-03-16 $69.61 $70.12 $68.76 $68.80 $68.33 1,228,343
2021-03-15 $68.44 $69.29 $68.06 $69.28 $68.80 1,310,661
2021-03-12 $68.17 $68.68 $67.63 $68.41 $67.94 1,556,623
2021-03-11 $67.64 $69.01 $67.32 $68.45 $67.98 1,250,994
2021-03-10 $67.19 $67.79 $66.43 $67.38 $66.92 1,898,806
2021-03-09 $66.53 $67.36 $66.20 $66.45 $65.99 1,486,594
2021-03-08 $65.93 $67.30 $65.54 $65.56 $65.11 1,877,787
2021-03-05 $64.60 $65.99 $63.47 $65.88 $65.43 1,716,576
2021-03-04 $65.17 $65.60 $62.93 $63.96 $63.52 1,206,471
2021-03-03 $66.31 $66.70 $65.38 $65.41 $64.96 1,368,190
2021-03-02 $67.52 $67.52 $65.94 $66.66 $66.20 1,589,620
2021-03-01 $66.88 $67.41 $65.79 $66.95 $66.49 1,605,033
2021-02-26 $67.37 $67.95 $66.10 $66.28 $65.82 1,461,712
2021-02-25 $69.00 $69.49 $67.23 $67.43 $66.81 1,490,566
2021-02-24 $66.95 $69.57 $66.81 $68.98 $68.34 1,676,880
2021-02-23 $66.79 $67.74 $65.47 $67.46 $66.84 2,313,987
2021-02-22 $65.92 $67.23 $65.39 $66.96 $66.34 1,333,187
2021-02-19 $66.71 $66.91 $66.01 $66.44 $65.82 1,157,137
2021-02-18 $65.80 $67.46 $65.30 $66.53 $65.91 1,330,129
2021-02-17 $64.90 $66.35 $64.69 $65.99 $65.38 1,219,449
2021-02-16 $66.00 $66.35 $64.56 $65.40 $64.79 3,103,655
2021-02-12 $66.79 $67.42 $65.90 $66.02 $65.41 785,874
2021-02-11 $66.81 $68.00 $65.40 $66.72 $66.10 2,864,140
2021-02-10 $68.90 $69.45 $68.25 $68.38 $67.75 1,963,938
2021-02-09 $68.75 $69.03 $68.24 $68.76 $68.12 1,183,105
2021-02-08 $70.07 $70.07 $67.93 $68.92 $68.28 1,342,546
2021-02-05 $69.29 $69.95 $68.94 $69.39 $68.75 2,765,439
2021-02-04 $65.69 $68.82 $65.69 $68.78 $68.14 1,948,237
2021-02-03 $65.94 $65.94 $65.06 $65.49 $64.88 1,345,678
2021-02-02 $64.58 $65.83 $64.25 $65.42 $64.81 872,405
2021-02-01 $63.29 $64.25 $62.89 $63.73 $63.14 2,121,643
2021-01-29 $64.70 $64.70 $62.51 $62.88 $62.30 1,203,076
2021-01-28 $63.97 $65.06 $63.50 $64.39 $63.79 1,445,424
2021-01-27 $65.56 $66.25 $62.68 $63.50 $62.91 2,015,474
2021-01-26 $67.17 $67.51 $66.04 $66.15 $65.54 762,846
2021-01-25 $67.63 $67.63 $65.57 $67.01 $66.39 837,020
2021-01-22 $67.00 $67.57 $66.78 $67.51 $66.88 587,847
2021-01-21 $69.11 $70.14 $67.20 $67.23 $66.61 851,250
2021-01-20 $67.55 $69.34 $67.45 $69.11 $68.47 1,502,910
2021-01-19 $67.08 $67.32 $66.13 $67.00 $66.38 1,472,252
2021-01-15 $66.82 $67.22 $66.13 $66.39 $65.78 1,210,913
2021-01-14 $68.76 $69.76 $66.79 $66.82 $66.20 1,124,226
2021-01-13 $70.72 $70.89 $68.60 $68.80 $68.16 630,634
2021-01-12 $70.79 $71.16 $69.89 $70.52 $69.87 599,019
2021-01-11 $70.73 $71.66 $70.13 $70.78 $70.12 836,719
2021-01-08 $71.79 $72.71 $71.31 $71.85 $71.18 1,186,078
2021-01-07 $69.87 $71.77 $69.77 $71.33 $70.67 1,265,622
2021-01-06 $71.00 $71.40 $68.93 $69.39 $68.75 1,322,297
2021-01-05 $70.65 $71.66 $69.67 $69.95 $69.30 887,571
2021-01-04 $73.39 $73.85 $69.75 $70.81 $70.15 1,318,485
2020-12-31 $73.13 $73.13 $71.75 $72.75 $72.08 750,309
2020-12-30 $71.90 $73.02 $71.11 $72.56 $71.89 588,626
2020-12-29 $72.89 $73.20 $71.77 $71.89 $71.22 642,975
2020-12-28 $72.15 $72.87 $71.79 $72.38 $71.71 704,379
2020-12-24 $71.61 $71.82 $71.29 $71.69 $71.03 160,121
2020-12-23 $71.68 $72.17 $71.36 $71.48 $70.82 600,586
2020-12-22 $71.62 $72.62 $71.05 $71.46 $70.80 652,701
2020-12-21 $70.50 $71.48 $70.07 $71.31 $70.65 804,373
2020-12-18 $72.15 $72.16 $70.66 $71.20 $70.54 1,663,321
2020-12-17 $71.61 $71.86 $70.83 $71.84 $71.17 966,894
2020-12-16 $72.20 $72.42 $71.18 $71.30 $70.64 854,082
2020-12-15 $73.63 $73.78 $71.58 $72.20 $71.53 907,292
2020-12-14 $71.61 $72.55 $71.27 $71.49 $70.83 768,615
2020-12-11 $72.00 $72.32 $71.15 $71.46 $70.80 1,005,492
2020-12-10 $72.11 $72.57 $70.89 $72.13 $71.46 1,210,317
2020-12-09 $72.08 $72.99 $71.90 $72.34 $71.67 1,022,274
2020-12-08 $72.74 $74.00 $72.43 $73.26 $72.58 1,163,652
2020-12-07 $70.94 $72.98 $70.70 $72.84 $72.17 1,404,732
2020-12-04 $70.11 $71.68 $70.11 $71.13 $70.47 828,189
2020-12-03 $70.13 $70.98 $69.61 $70.20 $69.55 644,077
2020-12-02 $69.54 $70.40 $69.01 $70.02 $69.37 697,526
2020-12-01 $69.27 $70.22 $68.42 $69.78 $69.13 1,118,415
2020-11-30 $69.41 $69.55 $68.64 $68.89 $68.25 1,740,986
2020-11-27 $68.95 $69.75 $68.95 $69.62 $68.84 311,702
2020-11-25 $69.64 $69.97 $68.80 $69.02 $68.24 674,142
2020-11-24 $69.21 $69.98 $68.92 $69.77 $68.98 1,016,605
2020-11-23 $68.20 $69.24 $68.09 $69.14 $68.36 501,452
2020-11-20 $68.16 $69.25 $68.00 $68.16 $67.39 1,650,024
2020-11-19 $67.20 $68.70 $67.12 $68.59 $67.82 1,123,839
2020-11-18 $67.26 $67.90 $66.83 $67.48 $66.72 1,836,625
2020-11-17 $65.45 $67.34 $65.24 $67.26 $66.50 1,301,590
2020-11-16 $65.21 $66.33 $64.64 $66.06 $65.32 1,115,403
2020-11-13 $64.38 $65.14 $64.30 $64.83 $64.10 809,676
2020-11-12 $64.98 $65.46 $63.81 $64.14 $63.42 669,124
2020-11-11 $65.29 $65.29 $64.05 $64.74 $64.01 754,488
2020-11-10 $64.36 $64.39 $62.57 $64.17 $63.45 1,061,576
2020-11-09 $65.00 $67.71 $64.49 $64.54 $63.81 1,441,095
2020-11-06 $65.03 $65.09 $64.17 $64.47 $63.74 625,084
2020-11-05 $63.65 $65.18 $63.50 $64.94 $64.21 1,041,929
2020-11-04 $62.68 $64.12 $62.22 $63.15 $62.44 1,102,481
2020-11-03 $60.40 $62.33 $60.36 $62.05 $61.35 947,326
2020-11-02 $59.62 $60.16 $58.40 $59.90 $59.22 1,440,421
2020-10-30 $60.03 $60.24 $58.65 $59.22 $58.55 1,576,416
2020-10-29 $60.69 $61.27 $60.29 $60.60 $59.92 1,831,528
2020-10-28 $62.19 $62.54 $60.20 $60.63 $59.95 1,975,933
2020-10-27 $64.14 $64.65 $62.83 $62.98 $62.27 938,716
2020-10-26 $64.61 $65.04 $63.33 $64.06 $63.34 755,774
2020-10-23 $65.23 $65.38 $64.31 $65.19 $64.46 560,536
2020-10-22 $64.91 $65.27 $63.90 $64.98 $64.25 809,496
2020-10-21 $64.19 $65.09 $63.79 $64.72 $63.99 1,164,139
2020-10-20 $64.46 $65.26 $64.06 $64.33 $63.60 1,362,948
2020-10-19 $64.78 $65.42 $63.99 $64.11 $63.39 543,811
2020-10-16 $64.79 $65.27 $64.49 $64.53 $63.80 588,392
2020-10-15 $63.64 $64.82 $63.50 $64.64 $63.91 523,850
2020-10-14 $64.30 $65.05 $64.11 $64.60 $63.87 761,382
2020-10-13 $64.51 $64.83 $63.79 $63.79 $63.07 640,941
2020-10-12 $64.24 $65.04 $64.24 $64.56 $63.83 495,135
2020-10-09 $63.87 $64.63 $63.59 $64.09 $63.37 873,269
2020-10-08 $63.38 $63.51 $62.92 $63.32 $62.61 1,205,806
2020-10-07 $62.94 $63.90 $62.59 $63.02 $62.31 1,003,141
2020-10-06 $63.29 $63.89 $62.24 $62.52 $61.82 1,325,253
2020-10-05 $62.37 $63.28 $62.21 $63.25 $62.54 1,264,674
2020-10-02 $60.33 $61.84 $60.33 $61.61 $60.92 916,834
2020-10-01 $61.00 $61.85 $61.00 $61.42 $60.73 1,107,419
2020-09-30 $60.64 $61.35 $60.10 $60.52 $59.84 796,745
2020-09-29 $61.38 $61.60 $60.43 $60.50 $59.82 679,701
2020-09-28 $61.58 $62.15 $61.26 $61.42 $60.73 768,751
2020-09-25 $59.06 $60.78 $58.95 $60.52 $59.84 669,288
2020-09-24 $59.40 $59.75 $58.39 $59.30 $58.63 1,423,172
2020-09-23 $61.35 $61.74 $59.62 $59.69 $59.02 1,272,730
2020-09-22 $60.80 $61.20 $60.34 $61.13 $60.44 885,273
2020-09-21 $59.67 $60.48 $58.96 $60.44 $59.76 1,056,166
2020-09-18 $61.37 $61.48 $60.00 $60.78 $60.09 3,353,379
2020-09-17 $60.23 $61.00 $59.72 $60.93 $60.24 989,657
2020-09-16 $61.69 $61.92 $60.83 $60.97 $60.28 1,050,462
2020-09-15 $60.68 $61.53 $60.32 $61.27 $60.58 804,583
2020-09-14 $60.57 $61.08 $60.32 $60.50 $59.82 904,140
2020-09-11 $59.92 $60.16 $59.30 $60.10 $59.42 1,240,379
2020-09-10 $60.37 $60.70 $58.90 $59.47 $58.80 1,407,839
2020-09-09 $60.13 $60.50 $59.17 $60.17 $59.49 1,108,847
2020-09-08 $60.01 $60.58 $59.14 $59.37 $58.70 1,350,982
2020-09-04 $62.15 $62.52 $59.36 $61.25 $60.55 1,579,106
2020-09-03 $64.44 $64.71 $61.50 $62.03 $61.33 850,325
2020-09-02 $64.84 $65.35 $64.01 $65.24 $64.50 965,425
2020-09-01 $63.75 $64.92 $63.53 $64.58 $63.85 1,304,423
2020-08-31 $64.36 $64.49 $63.43 $63.72 $63.00 1,039,567
2020-08-28 $63.80 $64.46 $63.52 $64.36 $63.50 847,813
2020-08-27 $63.88 $64.10 $63.41 $63.74 $62.88 953,677
2020-08-26 $64.00 $64.45 $63.68 $64.12 $63.26 1,098,043
2020-08-25 $63.10 $63.85 $62.82 $63.75 $62.89 910,468
2020-08-24 $63.00 $63.25 $62.62 $62.89 $62.04 2,548,254
2020-08-21 $62.50 $62.66 $62.17 $62.37 $61.53 769,620
2020-08-20 $62.37 $62.88 $62.06 $62.73 $61.89 759,593
2020-08-19 $62.53 $62.90 $62.34 $62.36 $61.52 814,507
2020-08-18 $62.99 $63.46 $62.47 $62.49 $61.65 1,323,112
2020-08-17 $61.30 $63.10 $61.30 $62.69 $61.85 1,601,680
2020-08-14 $61.29 $61.80 $61.00 $61.16 $60.34 780,389
2020-08-13 $61.84 $62.23 $61.48 $61.60 $60.77 1,019,788
2020-08-12 $61.58 $62.08 $61.57 $61.94 $61.11 840,911
2020-08-11 $61.94 $62.39 $61.27 $61.34 $60.52 1,580,647
2020-08-10 $60.63 $61.63 $60.52 $61.56 $60.73 1,415,961
2020-08-07 $60.00 $61.00 $60.00 $60.97 $60.15 1,152,800
2020-08-06 $59.85 $60.25 $59.71 $60.12 $59.31 1,124,678
2020-08-05 $58.53 $59.91 $58.46 $59.89 $59.09 1,452,200
2020-08-04 $58.62 $58.66 $57.94 $58.34 $57.56 1,282,704
2020-08-03 $57.54 $58.42 $57.44 $58.30 $57.52 1,284,094
2020-07-31 $57.58 $57.58 $56.30 $57.50 $56.73 1,617,477
2020-07-30 $58.19 $58.49 $57.11 $57.65 $56.88 1,607,343
2020-07-29 $58.99 $58.99 $56.16 $58.19 $57.41 4,011,400
2020-07-28 $57.50 $57.81 $56.40 $56.40 $55.64 1,880,145
2020-07-27 $56.12 $57.47 $55.77 $57.40 $56.63 1,250,760
2020-07-24 $56.25 $56.63 $55.28 $55.75 $55.00 1,033,108
2020-07-23 $57.26 $58.49 $56.37 $56.59 $55.83 1,005,339
2020-07-22 $56.45 $57.58 $56.45 $57.12 $56.35 940,907
2020-07-21 $57.41 $57.79 $56.09 $56.30 $55.54 1,280,288
2020-07-20 $57.03 $57.44 $56.72 $57.21 $56.44 1,282,704
2020-07-17 $56.74 $57.00 $56.18 $56.82 $56.06 934,712
2020-07-16 $56.93 $57.26 $56.25 $56.50 $55.74 678,769
2020-07-15 $56.84 $57.89 $56.77 $57.38 $56.61 840,143
2020-07-14 $55.78 $56.23 $54.57 $56.22 $55.46 882,893
2020-07-13 $56.94 $57.50 $55.47 $55.77 $55.02 1,212,218
2020-07-10 $56.16 $56.64 $55.56 $56.45 $55.69 806,550
2020-07-09 $56.73 $56.96 $55.48 $56.35 $55.59 674,476
2020-07-08 $56.01 $56.90 $55.98 $56.57 $55.81 951,782
2020-07-07 $56.95 $57.20 $55.95 $56.01 $55.26 790,427
2020-07-06 $57.64 $58.00 $56.81 $57.18 $56.41 1,366,947
2020-07-02 $57.16 $57.62 $56.49 $56.61 $55.85 987,944
2020-07-01 $56.56 $57.29 $56.51 $56.58 $55.82 3,263,846
2020-06-30 $55.07 $56.67 $54.75 $56.48 $55.72 1,456,627
2020-06-29 $54.68 $55.40 $53.45 $55.39 $54.65 740,597
2020-06-26 $55.18 $55.65 $54.22 $54.26 $53.53 4,573,011
2020-06-25 $55.22 $55.22 $54.29 $55.07 $54.33 1,377,268
2020-06-24 $57.75 $57.75 $55.21 $55.49 $54.74 1,682,320
2020-06-23 $59.62 $59.73 $57.88 $57.91 $57.13 1,165,643
2020-06-22 $58.29 $59.28 $58.04 $59.08 $58.29 919,469
2020-06-19 $59.85 $60.38 $58.01 $58.63 $57.84 1,602,424
2020-06-18 $57.90 $59.23 $57.58 $59.18 $58.38 1,573,670
2020-06-17 $58.60 $58.98 $57.18 $57.73 $56.95 1,025,979
2020-06-16 $58.26 $59.21 $57.17 $57.91 $57.13 1,113,327
2020-06-15 $55.48 $56.84 $54.85 $56.76 $56.00 1,179,678
2020-06-12 $57.28 $57.67 $55.62 $56.65 $55.89 1,833,779
2020-06-11 $57.07 $57.15 $55.48 $55.56 $54.81 1,386,849
2020-06-10 $59.68 $59.93 $58.38 $58.88 $58.09 962,953
2020-06-09 $60.58 $60.82 $59.70 $59.76 $58.96 1,014,318
2020-06-08 $60.70 $61.26 $60.58 $60.96 $60.14 1,414,273
2020-06-05 $60.97 $62.18 $60.39 $60.74 $59.92 1,654,868
2020-06-04 $60.13 $60.77 $59.85 $60.12 $59.31 1,086,947
2020-06-03 $59.99 $60.94 $59.21 $60.66 $59.84 1,260,891
2020-06-02 $58.94 $59.80 $58.63 $59.78 $58.98 2,493,900
2020-06-01 $57.54 $59.23 $57.54 $58.89 $58.10 1,267,673
2020-05-29 $57.57 $58.18 $56.57 $57.90 $57.12 1,251,866
2020-05-28 $58.11 $59.04 $57.52 $57.80 $56.90 1,287,171
2020-05-27 $58.20 $58.38 $56.53 $58.31 $57.40 1,049,654
2020-05-26 $57.47 $58.18 $56.79 $57.68 $56.78 966,073
2020-05-22 $55.98 $57.00 $55.27 $55.85 $54.98 673,941
2020-05-21 $56.91 $57.21 $55.73 $56.01 $55.14 816,085
2020-05-20 $57.29 $57.63 $56.64 $56.74 $55.86 1,658,998
2020-05-19 $57.04 $57.40 $55.92 $56.25 $55.37 1,142,433
2020-05-18 $55.98 $57.80 $55.49 $56.87 $55.98 2,221,131
2020-05-15 $53.77 $55.12 $53.65 $54.60 $53.75 1,314,734
2020-05-14 $52.27 $54.62 $51.54 $54.57 $53.72 2,280,112
2020-05-13 $55.04 $55.24 $52.31 $53.13 $52.30 1,880,848
2020-05-12 $57.34 $57.91 $55.37 $55.44 $54.58 1,388,422
2020-05-11 $57.85 $58.46 $57.26 $57.33 $56.44 2,633,399
2020-05-08 $58.28 $58.64 $57.90 $58.50 $57.59 1,621,164
2020-05-07 $57.26 $57.82 $56.62 $57.30 $56.41 2,840,160
2020-05-06 $57.00 $57.10 $55.80 $56.35 $55.47 1,935,535
2020-05-05 $55.52 $56.92 $55.48 $56.56 $55.68 2,416,295
2020-05-04 $54.00 $55.53 $53.07 $55.19 $54.33 3,622,873
2020-05-01 $54.00 $54.87 $52.06 $54.83 $53.98 2,309,713
2020-04-30 $55.15 $56.22 $54.35 $55.16 $54.30 3,256,417
2020-04-29 $54.11 $57.27 $54.01 $56.06 $55.19 2,451,040
2020-04-28 $53.35 $54.07 $52.44 $53.05 $52.22 1,838,503
2020-04-27 $51.88 $52.77 $51.27 $52.37 $51.55 1,678,284
2020-04-24 $51.09 $51.59 $50.07 $51.21 $50.41 1,254,768
2020-04-23 $51.28 $51.58 $50.25 $50.58 $49.79 1,112,798
2020-04-22 $51.41 $51.50 $50.62 $51.06 $50.27 1,305,085
2020-04-21 $50.16 $51.90 $49.25 $50.08 $49.30 2,775,820
2020-04-20 $50.91 $52.26 $50.25 $51.19 $50.39 4,039,183
2020-04-17 $49.76 $52.68 $49.01 $52.00 $51.19 4,323,996
2020-04-16 $49.89 $50.49 $47.69 $48.12 $47.37 2,210,516
2020-04-15 $48.68 $49.84 $47.83 $49.41 $48.64 4,714,378
2020-04-14 $48.90 $50.01 $47.89 $49.98 $49.20 3,654,682
2020-04-13 $49.09 $50.36 $47.56 $48.17 $47.42 2,049,363
2020-04-09 $48.16 $51.19 $48.16 $49.51 $48.74 2,694,245
2020-04-08 $46.10 $47.84 $45.55 $47.49 $46.75 2,079,992
2020-04-07 $48.19 $48.25 $44.79 $45.27 $44.57 2,628,114
2020-04-06 $43.67 $46.50 $43.52 $46.17 $45.45 2,315,877
2020-04-03 $40.89 $42.13 $39.91 $41.56 $40.91 1,980,424
2020-04-02 $40.87 $42.27 $40.01 $40.96 $40.32 5,426,662
2020-04-01 $41.77 $42.57 $41.12 $41.37 $40.73 2,538,561
2020-03-31 $43.79 $45.39 $42.78 $43.82 $43.14 3,254,995
2020-03-30 $42.82 $44.27 $41.97 $43.73 $43.05 2,385,974
2020-03-27 $42.31 $44.03 $41.72 $42.39 $41.73 2,245,673
2020-03-26 $43.29 $44.84 $41.27 $44.51 $43.82 2,529,065
2020-03-25 $39.27 $43.21 $37.32 $42.13 $41.47 3,127,591
2020-03-24 $37.97 $40.70 $37.01 $38.72 $38.12 5,516,509
2020-03-23 $35.44 $36.09 $32.55 $35.82 $35.26 2,592,007
2020-03-20 $39.08 $40.52 $35.57 $35.68 $35.12 4,471,115
2020-03-19 $33.80 $38.26 $31.83 $38.05 $37.46 3,707,313
2020-03-18 $36.35 $38.00 $29.51 $34.32 $33.79 3,951,835
2020-03-17 $38.63 $40.47 $37.53 $39.31 $38.70 5,296,937
2020-03-16 $39.89 $42.01 $37.96 $38.31 $37.71 3,528,175
2020-03-13 $44.99 $45.83 $42.01 $44.98 $44.28 4,468,808
2020-03-12 $42.40 $44.90 $41.48 $42.51 $41.85 5,767,868
2020-03-11 $48.44 $49.21 $45.93 $46.06 $45.34 2,403,680
2020-03-10 $48.93 $50.18 $47.53 $50.03 $49.25 2,346,048
2020-03-09 $48.01 $49.99 $46.35 $47.76 $47.02 2,391,793
2020-03-06 $52.76 $53.68 $51.12 $52.47 $51.65 2,668,302
2020-03-05 $55.43 $55.83 $53.83 $54.44 $53.59 1,529,191
2020-03-04 $56.26 $57.12 $55.48 $57.09 $56.20 1,667,311
2020-03-03 $57.73 $58.23 $54.67 $55.23 $54.37 2,061,297
2020-03-02 $56.11 $57.64 $55.00 $57.63 $56.73 2,112,926
2020-02-28 $53.40 $55.87 $53.36 $55.50 $54.64 4,753,704
2020-02-27 $57.21 $58.60 $55.46 $55.52 $54.53 2,592,717
2020-02-26 $59.71 $61.09 $58.26 $58.77 $57.73 1,771,780
2020-02-25 $62.49 $62.98 $59.13 $59.58 $58.52 2,430,442
2020-02-24 $61.01 $62.67 $60.75 $62.14 $61.04 1,817,175
2020-02-21 $64.40 $64.57 $63.52 $64.00 $62.86 1,094,414
2020-02-20 $64.52 $65.80 $64.39 $64.89 $63.74 1,753,804
2020-02-19 $64.54 $65.50 $64.23 $65.15 $63.99 1,613,502
2020-02-18 $66.33 $66.37 $64.36 $64.67 $63.52 1,507,250
2020-02-14 $65.65 $66.74 $65.49 $66.26 $65.08 1,440,965
2020-02-13 $66.31 $66.68 $64.56 $65.58 $64.41 2,153,672
2020-02-12 $64.73 $65.48 $63.92 $65.13 $63.97 1,640,324
2020-02-11 $64.46 $65.25 $64.15 $64.56 $63.41 988,205
2020-02-10 $62.40 $64.11 $62.30 $64.01 $62.87 1,113,318
2020-02-07 $63.60 $63.60 $62.31 $62.47 $61.36 1,187,589
2020-02-06 $64.15 $64.78 $63.76 $63.92 $62.78 521,223
2020-02-05 $65.96 $66.00 $63.99 $64.08 $62.94 632,215
2020-02-04 $64.69 $65.63 $64.38 $65.28 $64.12 725,364
2020-02-03 $62.88 $64.19 $62.88 $63.83 $62.70 1,235,258
2020-01-31 $64.40 $64.82 $62.77 $63.01 $61.89 801,505
2020-01-30 $63.89 $64.68 $63.77 $64.64 $63.49 469,532
2020-01-29 $64.26 $64.81 $64.04 $64.29 $63.15 635,905
2020-01-28 $63.41 $64.34 $62.98 $63.98 $62.84 1,250,981
2020-01-27 $63.82 $64.21 $62.78 $63.03 $61.91 1,075,059
2020-01-24 $65.24 $65.81 $64.85 $65.45 $64.29 1,422,549
2020-01-23 $64.87 $65.17 $64.44 $65.07 $63.91 1,364,405
2020-01-22 $63.60 $65.01 $63.50 $64.95 $63.80 1,625,745
2020-01-21 $63.19 $63.80 $63.01 $63.55 $62.42 1,229,611
2020-01-17 $63.51 $63.58 $62.98 $63.47 $62.34 1,093,237
2020-01-16 $62.64 $63.36 $62.45 $63.25 $62.13 1,366,828
2020-01-15 $62.04 $62.78 $61.82 $62.29 $61.18 1,084,833
2020-01-14 $62.48 $62.92 $61.92 $62.06 $60.96 1,744,214
2020-01-13 $62.51 $62.74 $62.08 $62.61 $61.50 1,158,296
2020-01-10 $63.12 $63.28 $62.07 $62.19 $61.08 1,480,565
2020-01-09 $62.66 $63.21 $62.12 $63.14 $62.02 1,372,766
2020-01-08 $61.59 $62.50 $61.52 $62.06 $60.96 1,598,184
2020-01-07 $61.60 $61.99 $61.33 $61.72 $60.62 1,333,016
2020-01-06 $60.63 $61.94 $60.63 $61.71 $60.61 3,184,703
2020-01-03 $61.04 $61.55 $60.77 $61.14 $60.05 1,447,398
2020-01-02 $61.92 $62.37 $61.21 $61.64 $60.54 1,324,728
2019-12-31 $60.86 $61.52 $60.55 $61.40 $60.31 880,537
2019-12-30 $61.64 $61.66 $60.54 $61.06 $59.97 584,946
2019-12-27 $61.43 $61.61 $60.97 $61.51 $60.42 532,785
2019-12-26 $61.25 $61.65 $61.04 $61.41 $60.32 415,614
2019-12-24 $61.00 $61.28 $60.81 $61.14 $60.05 380,458
2019-12-23 $61.01 $61.24 $60.80 $61.16 $60.07 1,286,502
2019-12-20 $61.24 $61.42 $60.63 $60.84 $59.76 1,879,950
2019-12-19 $60.80 $61.12 $60.49 $60.97 $59.89 2,675,394
2019-12-18 $59.92 $61.18 $59.65 $60.98 $59.90 1,921,273
2019-12-17 $60.17 $60.26 $59.51 $60.10 $59.03 1,349,552
2019-12-16 $59.15 $60.45 $58.71 $60.17 $59.10 1,434,543
2019-12-13 $59.04 $59.30 $58.67 $59.05 $58.00 1,263,445
2019-12-12 $58.58 $59.24 $58.41 $58.89 $57.84 657,222
2019-12-11 $58.58 $58.68 $58.18 $58.57 $57.53 1,058,211
2019-12-10 $59.11 $59.30 $58.40 $58.59 $57.55 987,155
2019-12-09 $59.35 $59.90 $59.16 $59.18 $58.13 927,648
2019-12-06 $59.78 $59.98 $59.42 $59.65 $58.59 1,044,865
2019-12-05 $59.34 $59.53 $59.04 $59.08 $58.03 878,528
2019-12-04 $59.18 $59.63 $58.74 $59.33 $58.28 834,813
2019-12-03 $58.11 $58.70 $57.96 $58.61 $57.57 1,162,696
2019-12-02 $59.99 $60.19 $59.00 $59.15 $58.10 1,098,559
2019-11-29 $60.18 $60.57 $60.02 $60.05 $58.98 786,045
2019-11-27 $60.65 $60.84 $59.01 $60.58 $59.38 1,264,721
2019-11-26 $60.04 $60.69 $59.83 $60.49 $59.29 1,630,082
2019-11-25 $60.01 $60.71 $59.98 $60.12 $58.93 1,141,736
2019-11-22 $59.88 $60.48 $59.39 $59.94 $58.75 1,113,902
2019-11-21 $59.66 $59.96 $59.04 $59.90 $58.71 1,407,577
2019-11-20 $59.35 $59.83 $58.87 $59.29 $58.12 1,250,548
2019-11-19 $58.93 $59.85 $58.79 $59.61 $58.43 2,090,222
2019-11-18 $58.26 $58.90 $57.98 $58.51 $57.35 2,996,524
2019-11-15 $58.53 $58.83 $58.11 $58.51 $57.35 2,491,745
2019-11-14 $57.74 $58.55 $57.66 $58.19 $57.04 2,783,852
2019-11-13 $57.57 $58.20 $57.12 $57.93 $56.78 2,204,429
2019-11-12 $58.40 $58.94 $57.98 $58.16 $57.01 1,301,776
2019-11-11 $57.39 $58.47 $57.05 $58.39 $57.23 950,306
2019-11-08 $57.20 $57.85 $56.61 $57.84 $56.69 1,420,165
2019-11-07 $57.51 $58.02 $57.04 $57.17 $56.04 1,278,079
2019-11-06 $57.71 $57.79 $57.14 $57.41 $56.27 1,389,552
2019-11-05 $56.28 $58.27 $55.74 $57.91 $56.76 1,687,174
2019-11-04 $57.67 $58.45 $56.82 $58.19 $57.04 2,355,717
2019-11-01 $57.80 $58.80 $54.62 $57.52 $56.38 3,678,933
2019-10-31 $51.93 $52.32 $51.47 $52.01 $50.98 1,694,910
2019-10-30 $51.80 $52.33 $51.64 $52.07 $51.04 1,428,283
2019-10-29 $51.56 $51.97 $51.21 $51.72 $50.70 1,917,125
2019-10-28 $51.65 $51.97 $51.44 $51.76 $50.73 1,090,334
2019-10-25 $50.28 $51.29 $50.07 $51.24 $50.22 1,957,962
2019-10-24 $49.20 $50.69 $48.68 $50.46 $49.46 1,603,503
2019-10-23 $48.42 $48.96 $48.00 $48.63 $47.67 2,598,280
2019-10-22 $50.20 $50.20 $48.65 $48.68 $47.72 1,846,825
2019-10-21 $50.49 $50.53 $49.93 $50.01 $49.02 1,956,121
2019-10-18 $51.09 $51.09 $49.37 $50.14 $49.15 1,630,945
2019-10-17 $50.16 $50.47 $49.91 $50.06 $49.07 1,287,678
2019-10-16 $50.27 $50.91 $49.60 $49.91 $48.92 970,810
2019-10-15 $50.13 $50.85 $49.90 $50.46 $49.46 2,279,419
2019-10-14 $50.71 $50.78 $50.18 $50.44 $49.44 1,531,540
2019-10-11 $49.70 $51.10 $49.44 $50.71 $49.71 1,855,439
2019-10-10 $48.37 $49.29 $48.21 $49.13 $48.16 4,120,938
2019-10-09 $48.97 $49.22 $48.24 $48.25 $47.29 1,719,702
2019-10-08 $49.52 $49.83 $48.47 $48.54 $47.58 1,147,069
2019-10-07 $50.00 $50.65 $49.76 $50.08 $49.09 1,889,372
2019-10-04 $49.11 $50.05 $49.01 $50.01 $49.02 1,107,028
2019-10-03 $48.55 $49.17 $47.79 $48.96 $47.99 1,382,412
2019-10-02 $49.89 $49.89 $48.08 $48.75 $47.78 1,268,745
2019-10-01 $51.60 $51.95 $49.97 $50.10 $49.11 1,586,752
2019-09-30 $50.65 $51.72 $50.09 $51.57 $50.55 1,518,770
2019-09-27 $51.34 $51.66 $50.30 $50.69 $49.69 3,305,899
2019-09-26 $50.47 $51.68 $50.47 $51.33 $50.31 2,105,597
2019-09-25 $49.47 $50.75 $48.82 $50.63 $49.63 974,791
2019-09-24 $50.00 $50.24 $49.20 $49.62 $48.64 2,417,718
2019-09-23 $50.07 $50.19 $49.26 $49.88 $48.89 1,481,045
2019-09-20 $50.66 $50.99 $49.96 $50.22 $49.22 1,390,764
2019-09-19 $50.56 $51.00 $50.31 $50.55 $49.55 1,487,849
2019-09-18 $51.95 $51.95 $49.49 $50.40 $49.40 3,716,787
2019-09-17 $52.54 $52.70 $51.63 $51.95 $50.92 2,259,127
2019-09-16 $51.81 $52.84 $51.48 $52.53 $51.49 1,315,509
2019-09-13 $52.38 $53.09 $51.95 $52.38 $51.34 2,565,729
2019-09-12 $51.69 $52.76 $51.30 $52.15 $51.12 2,063,547
2019-09-11 $49.68 $51.43 $49.68 $51.24 $50.22 2,846,331
2019-09-10 $49.35 $50.35 $49.10 $50.13 $49.14 1,901,475
2019-09-09 $49.34 $49.72 $48.73 $49.66 $48.68 1,902,761
2019-09-06 $48.79 $49.49 $48.25 $48.90 $47.93 1,841,013
2019-09-05 $47.86 $48.84 $47.62 $48.82 $47.85 1,389,601
2019-09-04 $47.22 $47.45 $46.97 $47.20 $46.26 1,969,259
2019-09-03 $46.13 $46.95 $46.08 $46.88 $45.95 1,882,907
2019-08-30 $46.59 $46.87 $46.23 $46.61 $45.69 2,607,989
2019-08-29 $46.05 $46.38 $45.84 $46.22 $45.21 918,495
2019-08-28 $45.22 $45.80 $44.88 $45.59 $44.59 876,186
2019-08-27 $45.71 $46.04 $45.12 $45.32 $44.33 2,763,296
2019-08-26 $45.53 $45.55 $44.74 $45.28 $44.29 1,151,798
2019-08-23 $45.78 $46.21 $44.90 $45.07 $44.08 1,635,427
2019-08-22 $46.20 $46.20 $45.45 $45.80 $44.80 1,881,149
2019-08-21 $45.13 $46.47 $45.01 $46.12 $45.11 1,574,430
2019-08-20 $45.23 $45.79 $44.36 $45.58 $44.58 1,713,992
2019-08-19 $46.08 $46.26 $45.21 $45.21 $44.22 939,894
2019-08-16 $44.88 $45.75 $44.83 $45.45 $44.45 1,235,205
2019-08-15 $44.27 $44.74 $43.79 $44.58 $43.60 1,433,108
2019-08-14 $43.91 $44.53 $43.58 $44.36 $43.39 2,436,565
2019-08-13 $44.34 $45.72 $44.10 $45.01 $44.02 1,465,141
2019-08-12 $45.48 $45.97 $44.03 $44.21 $43.24 2,310,143
2019-08-09 $45.72 $46.64 $45.50 $45.95 $44.94 2,322,081
2019-08-08 $44.89 $46.50 $44.73 $46.14 $45.13 2,966,830
2019-08-07 $42.70 $44.47 $42.51 $44.21 $43.24 3,297,318
2019-08-06 $44.32 $44.71 $43.21 $43.42 $42.47 2,658,122
2019-08-05 $44.44 $44.46 $43.34 $43.69 $42.73 3,584,346
2019-08-02 $46.29 $46.85 $44.96 $45.48 $44.48 3,261,355
2019-08-01 $48.06 $48.23 $46.34 $46.79 $45.76 6,010,293
2019-07-31 $50.01 $50.33 $47.81 $47.95 $46.90 5,637,653
2019-07-30 $49.65 $50.92 $47.00 $49.94 $48.85 15,496,660
2019-07-29 $60.65 $60.91 $59.54 $59.69 $58.38 2,551,268
2019-07-26 $59.21 $60.70 $59.21 $60.49 $59.16 1,443,586
2019-07-25 $59.32 $59.60 $58.83 $59.05 $57.76 1,151,600
2019-07-24 $57.96 $59.18 $57.96 $59.07 $57.78 624,846
2019-07-23 $57.99 $58.36 $57.56 $58.24 $56.96 1,109,130
2019-07-22 $58.23 $58.65 $57.73 $57.74 $56.47 1,313,973
2019-07-19 $59.47 $59.61 $58.16 $58.18 $56.91 755,421
2019-07-18 $58.24 $59.40 $58.09 $59.25 $57.95 1,051,492
2019-07-17 $58.79 $59.14 $58.48 $58.51 $57.23 628,466
2019-07-16 $58.97 $59.01 $58.20 $58.89 $57.60 867,885
2019-07-15 $59.00 $59.44 $58.67 $58.89 $57.60 740,538
2019-07-12 $58.65 $59.05 $58.16 $58.90 $57.61 1,160,344
2019-07-11 $58.39 $58.74 $57.89 $58.39 $57.11 738,002
2019-07-10 $58.51 $59.37 $57.96 $58.10 $56.83 1,245,110
2019-07-09 $57.05 $58.16 $56.80 $58.10 $56.83 1,456,485
2019-07-08 $57.57 $57.88 $57.06 $57.20 $55.95 843,435
2019-07-05 $57.44 $58.02 $57.08 $58.02 $56.75 861,333
2019-07-03 $57.76 $57.91 $57.10 $57.67 $56.41 2,253,837
2019-07-02 $58.70 $58.74 $57.46 $57.63 $56.37 1,804,555
2019-07-01 $58.60 $59.05 $58.07 $58.63 $57.35 1,472,667
2019-06-28 $57.00 $57.86 $56.77 $57.61 $56.35 3,554,026
2019-06-27 $56.77 $57.12 $55.88 $56.68 $55.44 890,076
2019-06-26 $57.61 $57.92 $56.27 $56.41 $55.17 942,553
2019-06-25 $58.67 $59.16 $57.11 $57.20 $55.95 1,351,107
2019-06-24 $59.13 $59.29 $58.48 $58.76 $57.47 1,118,340
2019-06-21 $58.60 $58.96 $58.30 $58.87 $57.58 1,255,369
2019-06-20 $59.31 $59.67 $58.31 $58.64 $57.35 952,710
2019-06-19 $58.22 $58.84 $58.03 $58.75 $57.46 910,454
2019-06-18 $57.54 $58.62 $57.54 $58.07 $56.80 1,163,846
2019-06-17 $56.61 $57.21 $56.50 $57.10 $55.85 1,070,147
2019-06-14 $57.07 $57.35 $56.34 $56.58 $55.34 1,301,392
2019-06-13 $57.79 $57.84 $57.10 $57.37 $56.11 1,188,772
2019-06-12 $57.16 $58.05 $57.16 $57.60 $56.34 1,064,636
2019-06-11 $59.20 $59.30 $57.39 $57.44 $56.18 875,105
2019-06-10 $59.20 $59.27 $58.54 $58.72 $57.43 1,040,091
2019-06-07 $57.89 $58.85 $57.89 $58.40 $57.12 1,133,279
2019-06-06 $57.63 $57.84 $57.10 $57.67 $56.41 812,594
2019-06-05 $57.06 $57.72 $56.25 $57.46 $56.20 1,072,385
2019-06-04 $55.05 $56.54 $54.34 $56.51 $55.27 2,239,647
2019-06-03 $55.54 $55.81 $53.95 $54.28 $53.09 1,849,446
2019-05-31 $56.00 $56.48 $55.51 $55.65 $54.43 1,311,319
2019-05-30 $56.50 $56.85 $56.17 $56.71 $55.37 634,799
2019-05-29 $56.61 $57.01 $56.03 $56.46 $55.12 803,430
2019-05-28 $56.95 $57.90 $56.79 $56.99 $55.64 1,196,123
2019-05-24 $56.73 $57.25 $56.37 $56.82 $55.48 684,956
2019-05-23 $56.86 $57.06 $56.05 $56.44 $55.10 998,491
2019-05-22 $57.45 $58.24 $57.28 $57.69 $56.32 917,053
2019-05-21 $58.38 $58.65 $57.65 $57.72 $56.35 1,285,541
2019-05-20 $57.95 $58.28 $57.30 $57.70 $56.33 913,938
2019-05-17 $58.96 $59.62 $58.55 $58.77 $57.38 658,047
2019-05-16 $58.81 $60.45 $58.78 $59.45 $58.04 2,354,946
2019-05-15 $57.62 $59.28 $57.62 $58.71 $57.32 1,353,368
2019-05-14 $56.98 $58.39 $56.94 $58.15 $56.77 1,559,311
2019-05-13 $57.40 $57.96 $56.34 $56.61 $55.27 1,463,105
2019-05-10 $57.94 $59.02 $57.17 $58.86 $57.47 1,332,554
2019-05-09 $58.71 $58.75 $57.41 $58.30 $56.92 1,459,854
2019-05-08 $59.08 $60.16 $58.85 $58.90 $57.51 1,549,990
2019-05-07 $59.73 $59.98 $58.45 $58.92 $57.53 1,736,208
2019-05-06 $58.54 $60.59 $58.33 $60.50 $59.07 1,170,177
2019-05-03 $60.46 $60.93 $59.40 $60.00 $58.58 1,750,914
2019-05-02 $59.67 $61.05 $59.33 $60.35 $58.92 2,603,545
2019-05-01 $60.68 $61.77 $58.40 $59.84 $58.42 9,477,517
2019-04-30 $67.29 $67.73 $66.89 $67.66 $66.06 1,580,205
2019-04-29 $67.00 $67.72 $66.73 $67.03 $65.44 1,291,481
2019-04-26 $65.56 $66.72 $65.56 $66.71 $65.13 839,109
2019-04-25 $66.20 $66.40 $65.16 $65.67 $64.12 957,132
2019-04-24 $66.60 $66.91 $65.91 $66.00 $64.44 815,567
2019-04-23 $65.11 $66.72 $65.11 $66.38 $64.81 1,159,470
2019-04-22 $63.78 $65.08 $63.58 $65.02 $63.48 645,611
2019-04-18 $63.97 $64.40 $63.09 $64.21 $62.69 1,359,021
2019-04-17 $65.48 $65.48 $63.93 $63.97 $62.46 1,412,815
2019-04-16 $65.51 $65.90 $64.70 $65.07 $63.53 729,845
2019-04-15 $65.42 $65.98 $64.86 $65.34 $63.79 803,145
2019-04-12 $66.30 $66.30 $65.10 $65.29 $63.74 1,083,314
2019-04-11 $65.10 $65.76 $64.80 $65.67 $64.12 1,047,188
2019-04-10 $63.92 $65.02 $63.92 $64.94 $63.40 1,042,840
2019-04-09 $63.63 $64.19 $63.63 $63.87 $62.36 821,291
2019-04-08 $63.62 $63.93 $62.82 $63.72 $62.21 1,270,806
2019-04-05 $63.53 $63.83 $63.20 $63.64 $62.13 1,005,963
2019-04-04 $64.54 $64.75 $62.46 $63.23 $61.73 1,182,440
2019-04-03 $64.98 $65.17 $64.26 $64.40 $62.88 1,865,124
2019-04-02 $64.53 $65.00 $64.09 $64.74 $63.21 1,016,171
2019-04-01 $64.60 $65.19 $63.45 $64.37 $62.85 2,224,831
2019-03-29 $63.29 $63.93 $62.92 $63.69 $62.18 1,577,301
2019-03-28 $61.94 $62.78 $61.66 $62.76 $61.27 871,699
2019-03-27 $62.56 $62.63 $60.76 $61.53 $60.07 1,116,446
2019-03-26 $62.43 $62.90 $61.93 $62.42 $60.94 1,026,397
2019-03-25 $61.73 $62.30 $61.35 $61.71 $60.25 1,204,704
2019-03-22 $63.36 $63.70 $61.78 $62.14 $60.67 1,405,724
2019-03-21 $62.06 $63.63 $61.85 $63.63 $62.12 1,304,053
2019-03-20 $62.72 $63.13 $61.59 $62.13 $60.66 1,121,568
2019-03-19 $62.82 $63.07 $61.85 $62.69 $61.21 1,363,677
2019-03-18 $62.60 $62.99 $62.16 $62.60 $61.12 1,807,780
2019-03-15 $63.13 $63.46 $62.10 $62.21 $60.74 2,352,825
2019-03-14 $62.34 $63.36 $62.21 $63.16 $61.67 1,390,819
2019-03-13 $62.50 $63.27 $62.18 $62.32 $60.84 1,515,639
2019-03-12 $62.55 $62.92 $61.72 $62.11 $60.64 1,551,115
2019-03-11 $60.76 $62.35 $60.76 $62.33 $60.85 1,457,647
2019-03-08 $60.03 $60.62 $54.03 $60.53 $59.10 2,203,652
2019-03-07 $61.50 $61.70 $60.46 $60.96 $59.52 1,448,324
2019-03-06 $62.36 $62.49 $61.50 $61.63 $60.17 2,259,240
2019-03-05 $62.80 $62.85 $61.67 $62.26 $60.79 1,402,008
2019-03-04 $63.22 $64.36 $61.17 $61.96 $60.49 1,801,671
2019-03-01 $62.43 $62.94 $61.85 $62.45 $60.97 2,947,124
2019-02-28 $61.54 $61.87 $61.08 $61.58 $60.12 1,732,150
2019-02-27 $61.74 $62.03 $61.20 $61.78 $60.22 1,300,656
2019-02-26 $61.50 $61.77 $60.90 $61.71 $60.15 1,898,042
2019-02-25 $60.83 $62.43 $60.11 $61.37 $59.82 3,951,231
2019-02-22 $59.30 $60.34 $59.30 $59.88 $58.37 1,859,006
2019-02-21 $58.93 $59.19 $58.75 $59.17 $57.68 2,123,936
2019-02-20 $59.49 $60.11 $58.92 $59.26 $57.76 2,701,828
2019-02-19 $60.18 $60.60 $59.51 $60.46 $58.93 2,741,754
2019-02-15 $60.53 $60.86 $57.19 $59.86 $58.35 5,097,349
2019-02-14 $55.99 $56.46 $55.28 $56.34 $54.92 2,720,907
2019-02-13 $55.64 $56.00 $55.28 $55.44 $54.04 1,774,884
2019-02-12 $54.20 $55.38 $54.18 $55.33 $53.93 2,090,280
2019-02-11 $53.55 $53.98 $53.12 $53.74 $52.38 2,164,706
2019-02-08 $51.67 $53.08 $51.57 $52.94 $51.60 1,679,202
2019-02-07 $52.03 $52.26 $51.53 $52.00 $50.69 1,461,499
2019-02-06 $52.29 $52.42 $51.55 $52.26 $50.94 1,690,442
2019-02-05 $52.15 $52.41 $52.00 $52.20 $50.88 1,544,735
2019-02-04 $52.12 $52.29 $51.80 $52.00 $50.69 1,341,169
2019-02-01 $51.50 $52.43 $51.36 $51.97 $50.66 1,476,274
2019-01-31 $51.21 $51.76 $51.10 $51.49 $50.19 1,937,947
2019-01-30 $50.52 $51.08 $49.56 $51.04 $49.75 1,345,567
2019-01-29 $50.76 $50.76 $49.89 $50.02 $48.76 937,830
2019-01-28 $50.19 $50.59 $49.90 $50.58 $49.30 1,558,953
2019-01-25 $50.53 $50.83 $49.70 $50.68 $49.40 1,426,092
2019-01-24 $48.35 $49.60 $48.35 $49.48 $48.23 1,571,489
2019-01-23 $48.98 $48.98 $47.95 $48.33 $47.11 1,502,877
2019-01-22 $48.67 $49.00 $48.19 $48.45 $47.23 1,336,334
2019-01-18 $48.70 $49.03 $48.15 $48.84 $47.61 1,804,179
2019-01-17 $47.64 $48.37 $46.86 $48.16 $46.94 1,145,047
2019-01-16 $47.37 $48.01 $47.08 $47.91 $46.70 1,313,843
2019-01-15 $46.83 $47.49 $46.43 $47.19 $46.00 825,510
2019-01-14 $46.77 $47.05 $46.37 $46.75 $45.57 1,265,004
2019-01-11 $47.05 $47.55 $46.84 $47.47 $46.27 1,296,609
2019-01-10 $46.95 $47.52 $46.77 $47.51 $46.31 1,496,188
2019-01-09 $46.15 $47.37 $46.05 $47.32 $46.13 1,715,199
2019-01-08 $46.25 $46.67 $45.84 $46.24 $45.07 1,152,259
2019-01-07 $45.22 $45.98 $45.06 $45.71 $44.56 1,499,102
2019-01-04 $44.12 $45.54 $43.87 $45.08 $43.94 3,238,426
2019-01-03 $43.88 $44.42 $43.06 $43.37 $42.27 1,963,118
2019-01-02 $44.07 $44.88 $43.82 $44.42 $43.30 2,159,089
2018-12-31 $45.17 $45.66 $44.49 $45.11 $43.97 1,267,076
2018-12-28 $45.30 $45.98 $44.30 $44.87 $43.74 1,692,053
2018-12-27 $43.95 $45.31 $43.05 $45.30 $44.16 1,703,269
2018-12-26 $41.96 $44.61 $41.90 $44.60 $43.47 1,792,626
2018-12-24 $42.01 $42.55 $40.96 $41.60 $40.55 1,201,086
2018-12-21 $43.51 $43.92 $42.19 $42.44 $41.37 4,128,766
2018-12-20 $44.38 $46.76 $42.25 $43.65 $42.55 2,839,732
2018-12-19 $44.56 $46.08 $44.35 $44.58 $43.45 3,097,768
2018-12-18 $43.60 $44.76 $43.51 $44.61 $43.48 3,987,811
2018-12-17 $45.35 $45.70 $43.93 $44.28 $43.16 3,088,191
2018-12-14 $45.60 $46.31 $45.14 $45.74 $44.59 1,711,622
2018-12-13 $46.68 $46.93 $45.91 $46.07 $44.91 2,423,201
2018-12-12 $46.50 $46.99 $46.04 $46.19 $45.02 1,483,004
2018-12-11 $46.83 $47.29 $45.52 $45.79 $44.63 1,256,906
2018-12-10 $46.32 $47.32 $45.85 $46.13 $44.97 1,885,800
2018-12-07 $48.72 $49.48 $46.01 $46.53 $45.36 2,403,531
2018-12-06 $45.81 $47.01 $44.56 $46.96 $45.77 3,140,734
2018-12-04 $48.92 $49.37 $46.22 $46.28 $45.11 2,349,753
2018-12-03 $48.68 $50.00 $48.26 $48.98 $47.74 6,378,772
2018-11-30 $48.34 $49.09 $47.85 $48.15 $46.93 2,978,553
2018-11-29 $47.94 $48.95 $47.65 $48.50 $47.28 2,230,087
2018-11-28 $46.02 $48.44 $45.80 $48.33 $47.03 6,204,173
2018-11-27 $45.75 $45.93 $45.20 $45.58 $44.36 2,079,853
2018-11-26 $46.17 $46.44 $45.03 $46.02 $44.78 3,309,633
2018-11-23 $44.84 $46.12 $44.76 $45.69 $44.46 480,831
2018-11-21 $45.19 $46.29 $44.94 $45.54 $44.32 1,281,503
2018-11-20 $44.71 $45.49 $42.73 $44.85 $43.65 2,391,438
2018-11-19 $47.27 $47.49 $45.11 $45.30 $44.08 1,955,254
2018-11-16 $47.69 $48.38 $47.07 $47.47 $46.20 1,664,283
2018-11-15 $46.71 $47.76 $45.95 $47.23 $45.96 2,171,947
2018-11-14 $48.09 $48.53 $46.61 $46.72 $45.47 1,659,231
2018-11-13 $48.28 $48.74 $46.98 $47.43 $46.16 2,560,161
2018-11-12 $49.69 $49.95 $47.96 $48.03 $46.74 1,425,738
2018-11-09 $51.50 $51.76 $49.44 $49.94 $48.60 1,001,354
2018-11-08 $52.05 $52.54 $51.29 $51.91 $50.52 1,149,508
2018-11-07 $49.97 $52.14 $49.97 $52.01 $50.61 1,331,204
2018-11-06 $49.28 $49.88 $49.01 $49.41 $48.08 1,043,801
2018-11-05 $50.37 $50.80 $49.13 $49.48 $48.15 1,321,922
2018-11-02 $51.57 $52.17 $50.06 $50.52 $49.16 1,600,948
2018-11-01 $51.28 $52.25 $50.02 $51.25 $49.87 2,846,967
2018-10-31 $49.91 $51.43 $49.06 $51.16 $49.79 2,189,668
2018-10-30 $47.82 $49.47 $47.36 $49.02 $47.70 1,835,221
2018-10-29 $50.27 $50.87 $47.05 $47.72 $46.44 2,377,021
2018-10-26 $49.86 $51.00 $49.00 $49.29 $47.97 1,622,198
2018-10-25 $49.95 $51.65 $49.85 $51.33 $49.95 1,864,193
2018-10-24 $51.80 $52.03 $49.42 $49.49 $48.16 1,181,938
2018-10-23 $52.30 $52.50 $50.86 $51.78 $50.39 3,721,179
2018-10-22 $50.34 $50.77 $49.20 $49.92 $48.58 2,716,163
2018-10-19 $51.76 $51.84 $50.02 $50.29 $48.94 1,113,390
2018-10-18 $52.39 $52.69 $51.01 $51.34 $49.96 1,449,509
2018-10-17 $51.79 $52.65 $51.03 $52.53 $51.12 1,504,377
2018-10-16 $50.99 $51.88 $50.66 $51.78 $50.39 2,510,012
2018-10-15 $51.31 $51.45 $50.35 $50.61 $49.25 836,754
2018-10-12 $50.52 $51.94 $50.29 $51.11 $49.74 1,610,262
2018-10-11 $50.85 $51.10 $49.39 $49.51 $48.18 1,953,285
2018-10-10 $52.80 $53.12 $51.10 $51.30 $49.92 1,897,858
2018-10-09 $53.24 $54.04 $52.73 $53.09 $51.66 1,383,913
2018-10-08 $53.59 $54.22 $51.82 $53.18 $51.75 1,337,176
2018-10-05 $55.15 $55.70 $52.75 $53.74 $52.30 1,701,824
2018-10-04 $55.25 $56.04 $54.80 $55.02 $53.54 2,527,042
2018-10-03 $55.35 $55.35 $54.61 $55.25 $53.77 1,159,386
2018-10-02 $55.73 $55.88 $54.70 $55.00 $53.52 943,366
2018-10-01 $57.42 $57.66 $55.72 $55.84 $54.34 1,605,066
2018-09-28 $56.18 $57.05 $56.15 $56.83 $55.30 1,775,066
2018-09-27 $56.30 $56.73 $56.10 $56.25 $54.74 1,092,345
2018-09-26 $55.45 $56.41 $55.18 $56.00 $54.50 1,210,875
2018-09-25 $55.27 $55.93 $55.13 $55.48 $53.99 1,795,936
2018-09-24 $54.73 $55.50 $54.27 $55.25 $53.77 1,552,083
2018-09-21 $55.50 $55.50 $54.49 $55.01 $53.53 3,785,929
2018-09-20 $55.36 $55.65 $54.11 $55.21 $53.73 2,129,149
2018-09-19 $55.86 $56.20 $54.32 $55.11 $53.63 2,330,264
2018-09-18 $55.38 $56.24 $55.38 $56.01 $54.51 1,246,491
2018-09-17 $57.31 $57.33 $55.39 $55.59 $54.10 1,377,146
2018-09-14 $57.65 $58.27 $57.15 $57.51 $55.97 1,218,275
2018-09-13 $57.49 $57.85 $57.09 $57.66 $56.11 1,215,347
2018-09-12 $55.91 $57.14 $55.91 $57.08 $55.55 1,269,087
2018-09-11 $54.50 $56.10 $54.49 $55.95 $54.45 1,349,311
2018-09-10 $54.49 $55.15 $53.70 $54.94 $53.46 1,999,099
2018-09-07 $54.40 $54.76 $53.15 $53.34 $51.91 3,139,075
2018-09-06 $55.27 $57.25 $55.12 $55.15 $53.67 4,328,903
2018-09-05 $58.40 $58.41 $54.83 $55.13 $53.65 3,266,400
2018-09-04 $59.00 $59.52 $58.79 $59.00 $57.42 1,317,459
2018-08-31 $58.80 $59.44 $58.57 $59.34 $57.75 1,093,913
2018-08-30 $58.65 $58.97 $58.26 $58.78 $57.12 1,155,972
2018-08-29 $58.53 $59.08 $58.36 $58.62 $56.97 902,634
2018-08-28 $58.43 $58.64 $58.01 $58.40 $56.76 1,189,109
2018-08-27 $58.00 $58.67 $57.79 $58.39 $56.75 1,278,296
2018-08-24 $57.25 $57.98 $57.11 $57.60 $55.98 1,257,086
2018-08-23 $56.75 $57.21 $56.54 $56.86 $55.26 1,320,629
2018-08-22 $56.24 $56.84 $55.88 $56.67 $55.07 1,288,899
2018-08-21 $56.29 $56.87 $56.10 $56.23 $54.65 1,070,015
2018-08-20 $55.79 $56.77 $55.79 $56.15 $54.57 1,277,145
2018-08-17 $55.69 $55.92 $55.10 $55.85 $54.28 495,053
2018-08-16 $54.74 $55.48 $54.67 $55.23 $53.67 1,011,635
2018-08-15 $55.11 $55.78 $54.45 $54.57 $53.03 970,792
2018-08-14 $55.36 $55.90 $55.23 $55.42 $53.86 617,396
2018-08-13 $55.43 $56.28 $55.13 $55.19 $53.64 503,532
2018-08-10 $55.20 $56.07 $55.20 $55.50 $53.94 536,132
2018-08-09 $55.39 $55.95 $55.15 $55.53 $53.97 615,888
2018-08-08 $55.75 $56.20 $55.04 $55.09 $53.54 955,225
2018-08-07 $55.66 $55.89 $54.77 $55.73 $54.16 1,047,845
2018-08-06 $57.89 $57.89 $55.16 $55.81 $54.24 1,813,427
2018-08-03 $57.46 $60.97 $56.36 $56.75 $55.15 2,551,076
2018-08-02 $54.04 $54.85 $53.72 $54.35 $52.82 1,569,794
2018-08-01 $53.24 $55.04 $53.19 $53.96 $52.44 1,432,887
2018-07-31 $53.11 $54.36 $52.67 $53.07 $51.58 2,138,284
2018-07-30 $54.47 $54.88 $52.50 $52.74 $51.25 682,319
2018-07-27 $55.95 $55.95 $53.66 $54.51 $52.97 985,994
2018-07-26 $55.92 $56.31 $55.34 $55.79 $54.22 863,358
2018-07-25 $54.62 $56.20 $53.95 $56.13 $54.55 1,297,991
2018-07-24 $56.20 $56.30 $54.24 $54.75 $53.21 1,278,447
2018-07-23 $55.63 $56.14 $55.29 $55.77 $54.20 1,441,899
2018-07-20 $54.59 $55.82 $54.30 $55.57 $54.00 1,458,333
2018-07-19 $53.79 $54.88 $53.74 $54.71 $53.17 1,236,976
2018-07-18 $53.96 $54.10 $53.49 $53.91 $52.39 510,791
2018-07-17 $53.63 $54.19 $53.45 $53.97 $52.45 855,627
2018-07-16 $54.55 $54.66 $53.91 $54.02 $52.50 391,905
2018-07-13 $54.59 $54.90 $54.13 $54.39 $52.86 572,775
2018-07-12 $53.97 $54.65 $53.85 $54.61 $53.07 787,383
2018-07-11 $53.33 $53.98 $53.01 $53.55 $52.04 426,717
2018-07-10 $54.28 $54.30 $53.50 $53.77 $52.26 592,218
2018-07-09 $54.40 $54.53 $53.68 $54.04 $52.52 847,889
2018-07-06 $52.48 $54.24 $52.47 $54.19 $52.66 830,316
2018-07-05 $52.82 $53.22 $52.44 $53.02 $51.53 1,584,352
2018-07-03 $52.39 $52.83 $52.24 $52.54 $51.06 622,904
2018-07-02 $51.64 $52.34 $51.26 $52.30 $50.83 1,619,441
2018-06-29 $52.02 $52.36 $51.86 $51.90 $50.44 2,793,254
2018-06-28 $51.18 $51.95 $51.02 $51.87 $50.41 1,321,704
2018-06-27 $52.88 $53.23 $51.24 $51.34 $49.89 1,015,595
2018-06-26 $52.78 $53.04 $52.42 $52.59 $51.11 1,413,524
2018-06-25 $54.51 $54.83 $52.13 $52.44 $50.96 2,339,935
2018-06-22 $54.47 $54.96 $53.84 $54.88 $53.33 3,091,185
2018-06-21 $54.74 $55.02 $53.94 $54.51 $52.97 1,389,323
2018-06-20 $55.04 $55.25 $54.44 $54.55 $53.01 2,894,818
2018-06-19 $53.88 $55.07 $52.96 $54.67 $53.13 2,443,424
2018-06-18 $53.18 $54.60 $52.90 $54.51 $52.97 2,357,354
2018-06-15 $52.99 $53.38 $52.50 $53.32 $51.82 2,281,140
2018-06-14 $52.45 $53.04 $52.26 $53.02 $51.53 1,212,456
2018-06-13 $52.94 $53.10 $52.33 $52.42 $50.94 1,291,011
2018-06-12 $51.87 $52.70 $51.79 $52.62 $51.14 1,226,639
2018-06-11 $51.96 $52.13 $51.68 $51.97 $50.51 620,230
2018-06-08 $51.42 $51.72 $51.10 $51.68 $50.22 471,412
2018-06-07 $52.50 $52.50 $50.83 $51.51 $50.06 587,091
2018-06-06 $51.94 $52.30 $51.67 $52.27 $50.80 755,258
2018-06-05 $51.51 $52.25 $51.35 $52.04 $50.57 1,188,846
2018-06-04 $50.92 $51.40 $50.76 $51.30 $49.86 911,796
2018-06-01 $51.04 $51.38 $50.83 $50.93 $49.50 1,026,778
2018-05-31 $49.98 $51.14 $49.85 $50.91 $49.48 2,765,436
2018-05-30 $50.20 $50.41 $49.76 $49.81 $48.34 1,651,278
2018-05-29 $49.85 $50.13 $49.56 $50.03 $48.55 1,099,349
2018-05-25 $50.14 $50.48 $50.02 $50.20 $48.72 715,786
2018-05-24 $49.92 $50.37 $49.70 $50.17 $48.69 1,120,052
2018-05-23 $49.39 $50.02 $49.13 $50.00 $48.52 858,786
2018-05-22 $49.98 $50.13 $49.51 $49.54 $48.08 952,637
2018-05-21 $50.05 $50.42 $49.76 $49.98 $48.51 1,391,781
2018-05-18 $49.33 $50.05 $49.27 $49.92 $48.45 1,061,292
2018-05-17 $49.06 $49.63 $48.93 $49.52 $48.06 1,689,569
2018-05-16 $48.81 $49.30 $48.77 $49.17 $47.72 1,156,316
2018-05-15 $48.03 $48.68 $47.91 $48.56 $47.13 1,846,733
2018-05-14 $49.21 $49.47 $48.14 $48.42 $46.99 1,950,441
2018-05-11 $49.11 $49.66 $48.95 $49.19 $47.74 3,590,365
2018-05-10 $49.07 $49.25 $48.87 $49.04 $47.59 829,304
2018-05-09 $49.46 $49.48 $48.88 $49.00 $47.55 1,058,826
2018-05-08 $48.75 $49.62 $48.42 $49.21 $47.76 2,060,325
2018-05-07 $48.30 $48.97 $48.11 $48.75 $47.31 1,549,861
2018-05-04 $47.75 $48.71 $47.51 $48.26 $46.84 1,507,331
2018-05-03 $47.99 $48.71 $47.58 $47.98 $46.56 1,298,819
2018-05-02 $50.13 $50.77 $47.95 $48.30 $46.88 1,989,874
2018-05-01 $49.49 $50.11 $49.27 $49.99 $48.52 1,537,879
2018-04-30 $50.00 $50.23 $49.42 $49.65 $48.19 1,351,838
2018-04-27 $50.07 $50.33 $49.64 $50.01 $48.53 1,995,962
2018-04-26 $49.48 $50.29 $49.29 $49.82 $48.35 1,104,758
2018-04-25 $49.83 $50.08 $49.07 $49.16 $47.71 1,449,103
2018-04-24 $50.59 $51.12 $49.54 $50.01 $48.53 1,791,883
2018-04-23 $50.66 $50.70 $50.01 $50.21 $48.73 1,252,894
2018-04-20 $50.62 $50.79 $50.19 $50.37 $48.88 1,621,885
2018-04-19 $51.58 $51.84 $50.58 $50.62 $49.13 1,064,778
2018-04-18 $51.38 $51.82 $51.09 $51.73 $50.20 943,634
2018-04-17 $51.38 $51.51 $51.00 $51.23 $49.72 1,882,488
2018-04-16 $50.56 $50.75 $50.10 $50.71 $49.21 1,603,414
2018-04-13 $50.75 $50.94 $49.37 $50.09 $48.61 2,424,869
2018-04-12 $49.96 $50.69 $49.60 $50.41 $48.92 1,527,941
2018-04-11 $48.76 $49.82 $48.76 $49.56 $48.10 1,362,903
2018-04-10 $48.90 $49.05 $48.44 $48.92 $47.48 1,778,835
2018-04-09 $48.80 $49.01 $48.38 $48.41 $46.98 2,306,699
2018-04-06 $48.25 $48.70 $47.69 $48.32 $46.89 4,167,282
2018-04-05 $48.96 $49.15 $47.54 $48.17 $46.75 3,141,164
2018-04-04 $46.13 $49.01 $46.10 $48.98 $47.54 18,212,417
2018-04-03 $50.44 $51.22 $48.92 $49.00 $47.55 3,430,988
2018-04-02 $53.41 $53.66 $51.42 $51.84 $50.31 846,738
2018-03-29 $51.96 $53.80 $51.78 $53.64 $52.06 1,453,599
2018-03-28 $52.20 $52.20 $51.33 $51.54 $50.02 1,068,402
2018-03-27 $53.61 $53.99 $52.01 $52.30 $50.76 1,267,605
2018-03-26 $52.05 $53.29 $51.80 $53.20 $51.63 604,168
2018-03-23 $52.29 $52.29 $51.27 $51.55 $50.03 927,485
2018-03-22 $52.38 $52.87 $51.27 $52.41 $50.86 1,308,113
2018-03-21 $52.45 $53.38 $52.42 $53.14 $51.57 924,440
2018-03-20 $52.13 $52.91 $51.12 $52.68 $51.13 962,364
2018-03-19 $52.04 $52.22 $51.34 $52.10 $50.56 615,378
2018-03-16 $52.20 $52.67 $51.91 $52.59 $51.04 1,076,566
2018-03-15 $52.00 $52.27 $51.60 $52.08 $50.54 682,324
2018-03-14 $52.19 $52.20 $51.62 $52.11 $50.57 497,401
2018-03-13 $51.85 $52.25 $51.85 $52.23 $50.69 531,263
2018-03-12 $51.85 $52.25 $51.61 $52.12 $50.58 652,053
2018-03-09 $52.36 $52.63 $51.85 $51.94 $50.41 745,947
2018-03-08 $52.28 $52.41 $51.44 $51.93 $50.40 574,469
2018-03-07 $51.20 $52.49 $50.90 $52.49 $50.94 1,065,007
2018-03-06 $52.00 $52.35 $51.06 $51.58 $50.06 614,397
2018-03-05 $50.15 $51.87 $49.99 $51.79 $50.26 1,445,747
2018-03-02 $48.85 $50.27 $48.13 $50.23 $48.75 892,785
2018-03-01 $49.61 $49.82 $49.02 $49.34 $47.88 807,215
2018-02-28 $49.74 $50.16 $49.32 $49.52 $48.06 792,955
2018-02-27 $50.08 $50.61 $49.69 $49.73 $48.19 873,100
2018-02-26 $50.48 $50.69 $50.05 $50.26 $48.71 970,470
2018-02-23 $50.17 $50.65 $49.91 $50.49 $48.93 919,777
2018-02-22 $50.06 $50.56 $49.79 $50.16 $48.61 1,226,749
2018-02-21 $50.39 $50.94 $49.03 $50.11 $48.56 1,528,179
2018-02-20 $49.76 $51.18 $49.01 $50.45 $48.89 2,113,724
2018-02-16 $51.03 $51.15 $49.35 $50.00 $48.46 1,114,516
2018-02-15 $50.11 $50.44 $49.55 $50.28 $48.73 1,963,156
2018-02-14 $48.81 $50.09 $48.72 $49.76 $48.22 1,337,360
2018-02-13 $48.45 $49.11 $48.21 $49.01 $47.50 975,003
2018-02-12 $48.67 $48.99 $48.23 $48.48 $46.98 724,042
2018-02-09 $47.92 $48.63 $46.73 $48.15 $46.66 2,209,834
2018-02-08 $48.27 $49.97 $47.70 $47.74 $46.27 1,466,418
2018-02-07 $47.57 $49.13 $46.45 $48.28 $46.79 1,328,825
2018-02-06 $46.63 $47.64 $45.70 $47.48 $46.01 1,473,226
2018-02-05 $48.58 $49.56 $47.33 $47.34 $45.88 789,953
2018-02-02 $49.48 $50.14 $48.78 $48.94 $47.43 663,723
2018-02-01 $50.17 $50.24 $49.43 $49.58 $48.05 589,604
2018-01-31 $50.17 $50.73 $49.96 $50.28 $48.73 1,336,509
2018-01-30 $48.92 $50.21 $48.68 $49.95 $48.41 1,227,120
2018-01-29 $50.06 $50.26 $49.23 $49.29 $47.77 1,129,392
2018-01-26 $50.76 $50.77 $50.13 $50.14 $48.59 1,261,555
2018-01-25 $50.40 $50.68 $49.97 $50.51 $48.95 1,570,803
2018-01-24 $50.70 $50.75 $50.18 $50.25 $48.70 1,899,412
2018-01-23 $50.19 $50.69 $49.78 $50.44 $48.88 4,093,013
2018-01-22 $50.04 $50.36 $49.69 $49.97 $48.43 1,898,757
2018-01-19 $50.11 $50.29 $49.85 $49.98 $48.44 2,478,086
2018-01-18 $49.48 $50.17 $49.11 $49.94 $48.40 2,734,581
2018-01-17 $48.53 $49.82 $48.51 $49.71 $48.18 3,113,391
2018-01-16 $49.15 $49.39 $47.72 $48.48 $46.98 2,373,335
2018-01-12 $50.54 $50.54 $49.20 $49.47 $47.94 4,848,527
2018-01-11 $49.87 $51.39 $48.88 $50.34 $48.79 9,963,614
2018-01-10 $42.30 $48.25 $41.45 $47.69 $46.22 9,913,001
2018-01-09 $42.26 $42.66 $42.18 $42.27 $40.97 597,779
2018-01-08 $41.62 $42.26 $41.59 $42.21 $40.91 529,515
2018-01-05 $41.62 $41.87 $41.34 $41.85 $40.56 526,282
2018-01-04 $41.22 $41.69 $41.09 $41.46 $40.18 951,027
2018-01-03 $40.87 $41.39 $40.86 $41.05 $39.78 603,605
2018-01-02 $40.68 $40.74 $40.17 $40.61 $39.36 817,624
2017-12-29 $40.41 $40.78 $40.15 $40.48 $39.23 449,073
2017-12-28 $40.45 $40.53 $39.96 $40.29 $39.05 483,887
2017-12-27 $40.13 $40.48 $39.73 $40.43 $39.18 586,877
2017-12-26 $40.30 $40.68 $39.80 $40.15 $38.91 491,433
2017-12-22 $40.44 $40.53 $40.14 $40.44 $39.19 889,193
2017-12-21 $40.60 $40.81 $40.29 $40.40 $39.15 1,247,673
2017-12-20 $41.01 $41.10 $40.07 $40.38 $39.13 949,156
2017-12-19 $40.74 $41.18 $40.58 $40.84 $39.58 1,780,574
2017-12-18 $41.29 $41.46 $40.52 $40.73 $39.47 1,286,449
2017-12-15 $41.50 $41.69 $40.81 $41.00 $39.73 1,519,683
2017-12-14 $41.77 $42.00 $41.27 $41.30 $40.03 1,050,367
2017-12-13 $41.47 $42.07 $41.39 $41.49 $40.21 752,723
2017-12-12 $41.95 $42.50 $41.47 $41.52 $40.24 1,360,714
2017-12-11 $40.59 $41.41 $40.33 $41.38 $40.10 647,019
2017-12-08 $40.87 $40.93 $40.58 $40.63 $39.38 447,440
2017-12-07 $40.14 $40.89 $40.06 $40.56 $39.31 510,520
2017-12-06 $40.63 $40.86 $39.97 $40.10 $38.86 1,071,598
2017-12-05 $40.35 $41.17 $40.25 $40.65 $39.40 737,349
2017-12-04 $41.10 $41.18 $40.20 $40.48 $39.23 817,119
2017-12-01 $41.23 $41.30 $40.05 $40.97 $39.71 600,137
2017-11-30 $41.17 $41.63 $40.96 $41.29 $40.02 592,703
2017-11-29 $41.54 $41.62 $40.63 $40.99 $39.66 612,672
2017-11-28 $40.93 $41.63 $40.88 $41.54 $40.19 453,054
2017-11-27 $40.80 $41.17 $40.71 $40.90 $39.57 570,025
2017-11-24 $40.63 $40.96 $40.44 $40.88 $39.55 131,364
2017-11-22 $40.94 $40.99 $40.33 $40.50 $39.18 387,299
2017-11-21 $40.91 $41.10 $40.47 $41.01 $39.68 851,629
2017-11-20 $40.14 $40.26 $39.61 $39.69 $38.40 342,767
2017-11-17 $40.04 $40.15 $39.89 $39.94 $38.64 318,429
2017-11-16 $39.77 $40.39 $39.77 $40.11 $38.81 295,677
2017-11-15 $39.64 $39.85 $39.36 $39.69 $38.40 651,501
2017-11-14 $39.66 $40.05 $39.15 $39.77 $38.48 768,465
2017-11-13 $39.78 $39.99 $39.64 $39.81 $38.52 354,956
2017-11-10 $39.92 $40.11 $39.70 $39.86 $38.56 461,933
2017-11-09 $40.46 $40.60 $39.73 $40.01 $38.71 396,562
2017-11-08 $40.61 $40.83 $40.53 $40.73 $39.41 397,289
2017-11-07 $40.67 $40.90 $40.58 $40.60 $39.28 696,351
2017-11-06 $40.39 $40.85 $40.36 $40.77 $39.44 524,756
2017-11-03 $40.55 $40.83 $40.24 $40.55 $39.23 354,018
2017-11-02 $39.93 $40.95 $39.79 $40.48 $39.16 731,465
2017-11-01 $40.23 $40.23 $39.36 $39.93 $38.63 1,477,164
2017-10-31 $40.12 $40.66 $39.98 $40.20 $38.89 738,517
2017-10-30 $40.32 $40.71 $39.87 $40.07 $38.77 984,152
2017-10-27 $40.67 $41.22 $40.25 $40.61 $39.29 1,477,794
2017-10-26 $41.03 $41.50 $39.22 $40.55 $39.23 2,414,276
2017-10-25 $41.99 $42.47 $41.84 $42.07 $40.70 1,417,686
2017-10-24 $42.17 $42.48 $41.88 $42.04 $40.67 786,011
2017-10-23 $42.06 $42.27 $41.86 $42.10 $40.73 1,462,994
2017-10-20 $41.91 $42.13 $41.84 $41.98 $40.62 529,491
2017-10-19 $41.64 $41.91 $41.47 $41.86 $40.50 629,735
2017-10-18 $41.42 $41.74 $41.42 $41.69 $40.33 872,437
2017-10-17 $41.71 $41.92 $41.15 $41.56 $40.21 567,553
2017-10-16 $41.06 $41.63 $40.76 $41.58 $40.23 2,094,126
2017-10-13 $41.19 $41.36 $40.89 $40.97 $39.64 580,707
2017-10-12 $40.70 $41.38 $40.61 $41.07 $39.73 648,771
2017-10-11 $40.73 $40.98 $40.48 $40.70 $39.38 1,177,934
2017-10-10 $40.95 $41.10 $40.54 $40.66 $39.34 738,090
2017-10-09 $40.92 $41.14 $40.66 $40.80 $39.47 435,706
2017-10-06 $40.86 $41.22 $40.81 $40.91 $39.58 655,527
2017-10-05 $40.87 $41.09 $40.69 $41.00 $39.67 446,167
2017-10-04 $40.45 $41.16 $40.34 $40.87 $39.54 1,143,498
2017-10-03 $40.38 $40.74 $40.37 $40.47 $39.15 1,306,191
2017-10-02 $40.13 $40.65 $40.06 $40.21 $38.90 1,015,850
2017-09-29 $39.81 $40.53 $39.66 $40.15 $38.84 1,470,167
2017-09-28 $39.79 $40.04 $39.51 $39.86 $38.56 1,267,217
2017-09-27 $39.01 $40.07 $38.94 $39.90 $38.60 1,007,956
2017-09-26 $38.84 $38.98 $38.70 $38.83 $37.57 773,863
2017-09-25 $38.62 $38.99 $38.48 $38.72 $37.46 1,019,814
2017-09-22 $38.56 $38.82 $38.23 $38.60 $37.35 558,989
2017-09-21 $38.45 $38.59 $37.99 $38.56 $37.31 588,590
2017-09-20 $38.08 $38.63 $37.72 $38.50 $37.25 776,023
2017-09-19 $38.18 $38.67 $38.04 $38.15 $36.91 624,043
2017-09-18 $38.02 $38.44 $38.02 $38.12 $36.88 459,454
2017-09-15 $38.11 $38.46 $37.89 $38.04 $36.80 880,789
2017-09-14 $37.93 $38.15 $37.45 $37.96 $36.73 1,236,051
2017-09-13 $38.11 $38.24 $37.85 $38.07 $36.83 576,756
2017-09-12 $38.60 $38.78 $38.26 $38.29 $37.05 993,545
2017-09-11 $38.71 $39.01 $38.52 $38.55 $37.29 1,087,435
2017-09-08 $38.66 $38.75 $38.40 $38.50 $37.25 660,823
2017-09-07 $38.73 $39.14 $38.60 $38.66 $37.40 1,059,156
2017-09-06 $38.79 $38.87 $38.37 $38.69 $37.43 526,207
2017-09-05 $38.60 $38.78 $38.28 $38.74 $37.48 524,531
2017-09-01 $38.76 $39.17 $38.35 $38.70 $37.44 682,634
2017-08-31 $38.30 $38.78 $38.23 $38.71 $37.45 622,938
2017-08-30 $38.10 $38.37 $37.95 $38.25 $37.01 770,287
2017-08-29 $37.76 $38.24 $37.70 $38.09 $36.78 416,366
2017-08-28 $37.95 $38.13 $37.84 $38.03 $36.73 271,409
2017-08-25 $38.21 $38.40 $37.67 $37.86 $36.56 428,665
2017-08-24 $38.11 $38.17 $37.76 $38.06 $36.76 367,180
2017-08-23 $37.62 $38.12 $37.62 $37.99 $36.69 410,531
2017-08-22 $37.66 $38.09 $37.63 $37.94 $36.64 513,121
2017-08-21 $37.30 $37.60 $37.08 $37.54 $36.25 592,352
2017-08-18 $36.98 $37.53 $36.77 $37.33 $36.05 645,560
2017-08-17 $37.65 $37.82 $36.94 $36.96 $35.69 472,311
2017-08-16 $37.82 $37.98 $37.66 $37.74 $36.45 543,651
2017-08-15 $37.82 $37.96 $37.62 $37.77 $36.48 690,575
2017-08-14 $37.97 $38.04 $37.78 $37.83 $36.53 655,478
2017-08-11 $36.79 $37.76 $36.69 $37.63 $36.34 1,152,587
2017-08-10 $37.12 $37.32 $36.48 $36.79 $35.53 1,111,985
2017-08-09 $37.93 $37.99 $37.26 $37.42 $36.14 1,752,924
2017-08-08 $38.30 $38.58 $38.06 $38.19 $36.88 384,071
2017-08-07 $37.96 $38.52 $37.96 $38.37 $37.05 736,003
2017-08-04 $38.32 $38.51 $37.88 $37.94 $36.64 583,216
2017-08-03 $38.46 $38.47 $38.04 $38.35 $37.04 971,553
2017-08-02 $38.70 $38.85 $38.27 $38.55 $37.23 1,145,382
2017-08-01 $38.86 $38.90 $38.43 $38.69 $37.36 1,517,703
2017-07-31 $39.36 $39.47 $38.41 $38.76 $37.43 1,334,497
2017-07-28 $39.98 $40.21 $39.15 $39.21 $37.87 1,347,453
2017-07-27 $39.96 $40.00 $38.90 $39.28 $37.93 1,305,049
2017-07-26 $39.96 $39.99 $39.33 $39.68 $38.32 866,343
2017-07-25 $39.85 $39.99 $39.31 $39.82 $38.46 700,259
2017-07-24 $39.58 $39.73 $39.36 $39.67 $38.31 362,123
2017-07-21 $39.61 $39.83 $39.40 $39.59 $38.23 487,413
2017-07-20 $39.66 $39.88 $39.23 $39.73 $38.37 393,650
2017-07-19 $39.78 $39.99 $39.49 $39.62 $38.26 460,249
2017-07-18 $39.41 $39.56 $39.15 $39.56 $38.20 530,581
2017-07-17 $39.96 $39.96 $39.17 $39.44 $38.09 914,321
2017-07-14 $39.73 $39.99 $39.47 $39.84 $38.47 508,200
2017-07-13 $39.88 $39.94 $39.31 $39.54 $38.18 523,658
2017-07-12 $39.38 $39.83 $39.09 $39.68 $38.32 1,194,500
2017-07-11 $38.77 $39.04 $38.60 $39.01 $37.67 696,744
2017-07-10 $39.08 $39.32 $38.76 $38.77 $37.44 818,177
2017-07-07 $38.60 $39.11 $38.60 $39.09 $37.75 969,188
2017-07-06 $38.40 $38.91 $38.21 $38.57 $37.25 1,013,466
2017-07-05 $38.02 $38.95 $38.00 $38.66 $37.33 1,127,526
2017-07-03 $38.42 $38.59 $37.72 $37.80 $36.50 554,504
2017-06-30 $38.12 $38.64 $38.10 $38.41 $37.09 701,017
2017-06-29 $38.39 $38.39 $37.67 $37.96 $36.66 569,199
2017-06-28 $37.94 $38.76 $37.79 $38.46 $37.14 522,931
2017-06-27 $38.28 $38.47 $37.75 $37.78 $36.48 838,794
2017-06-26 $38.97 $39.23 $38.43 $38.47 $37.15 833,656
2017-06-23 $38.71 $39.32 $38.56 $38.84 $37.51 959,228
2017-06-22 $38.53 $38.90 $38.38 $38.70 $37.37 741,391
2017-06-21 $38.50 $38.74 $38.30 $38.48 $37.16 497,526
2017-06-20 $38.75 $39.01 $38.37 $38.39 $37.07 452,876
2017-06-19 $38.68 $38.90 $38.50 $38.81 $37.48 451,795
2017-06-16 $38.66 $38.85 $38.29 $38.33 $37.02 787,435
2017-06-15 $38.07 $38.70 $37.76 $38.64 $37.32 849,218
2017-06-14 $38.05 $38.85 $36.66 $38.47 $37.15 2,552,477
2017-06-13 $37.17 $38.84 $37.17 $38.40 $37.08 2,724,982
2017-06-12 $37.01 $37.72 $35.85 $37.05 $35.78 1,699,401
2017-06-09 $38.71 $38.74 $36.84 $37.23 $35.95 1,239,153
2017-06-08 $38.41 $38.73 $38.34 $38.65 $37.33 744,225
2017-06-07 $38.81 $38.98 $38.32 $38.44 $37.12 1,084,428
2017-06-06 $38.78 $39.17 $38.75 $38.80 $37.47 1,223,225
2017-06-05 $38.66 $39.13 $38.44 $38.95 $37.61 1,262,719
2017-06-02 $38.08 $38.75 $38.01 $38.66 $37.33 1,598,155
2017-06-01 $37.72 $38.07 $37.43 $38.02 $36.72 1,577,794
2017-05-31 $37.49 $37.76 $36.99 $37.58 $36.29 7,255,482
2017-05-30 $37.04 $37.35 $36.90 $37.33 $36.05 1,299,884
2017-05-26 $37.77 $37.85 $37.00 $37.18 $35.85 2,020,170
2017-05-25 $37.16 $37.79 $37.08 $37.70 $36.35 1,877,444
2017-05-24 $37.22 $37.30 $36.91 $36.99 $35.66 1,023,010
2017-05-23 $37.12 $37.21 $36.80 $37.10 $35.77 2,240,823
2017-05-22 $36.98 $37.19 $36.94 $37.02 $35.69 1,285,382
2017-05-19 $36.83 $37.10 $36.52 $36.94 $35.61 1,497,492
2017-05-18 $36.83 $37.01 $36.43 $36.52 $35.21 1,043,171
2017-05-17 $37.33 $37.41 $36.76 $36.80 $35.48 1,449,438
2017-05-16 $37.41 $38.18 $37.27 $37.71 $36.36 2,067,414
2017-05-15 $36.76 $37.31 $36.76 $37.27 $35.93 760,037
2017-05-12 $37.02 $37.05 $36.62 $36.72 $35.40 711,286
2017-05-11 $37.75 $37.79 $36.89 $36.96 $35.63 1,374,260
2017-05-10 $37.48 $37.84 $37.01 $37.74 $36.39 616,195
2017-05-09 $37.37 $37.53 $37.30 $37.51 $36.16 869,931
2017-05-08 $37.22 $37.50 $36.86 $37.44 $36.10 741,600
2017-05-05 $37.09 $37.48 $37.09 $37.40 $36.06 775,608
2017-05-04 $36.52 $37.35 $36.44 $37.24 $35.90 1,131,587
2017-05-03 $37.02 $37.23 $36.37 $36.53 $35.22 1,518,183
2017-05-02 $37.20 $37.36 $36.73 $37.24 $35.90 1,330,948
2017-05-01 $36.85 $37.49 $36.80 $37.36 $36.02 1,264,236
2017-04-28 $37.97 $37.97 $36.60 $36.74 $35.42 2,155,546
2017-04-27 $37.53 $37.97 $37.34 $37.65 $36.30 1,540,338
2017-04-26 $37.52 $37.74 $37.10 $37.31 $35.97 1,067,790
2017-04-25 $37.47 $37.61 $37.27 $37.44 $36.10 721,354
2017-04-24 $37.17 $37.41 $36.95 $37.37 $36.03 775,453
2017-04-21 $36.98 $37.07 $36.47 $36.68 $35.36 1,293,933
2017-04-20 $36.90 $36.98 $36.62 $36.85 $35.53 1,157,075
2017-04-19 $36.50 $36.84 $36.45 $36.78 $35.46 1,262,586
2017-04-18 $35.74 $36.53 $35.74 $36.45 $35.14 1,788,922
2017-04-17 $35.74 $36.43 $35.63 $35.91 $34.62 500,814
2017-04-13 $35.66 $36.02 $35.53 $35.64 $34.36 654,422
2017-04-12 $35.09 $35.60 $35.01 $35.57 $34.29 1,058,725
2017-04-11 $35.08 $35.37 $34.99 $35.16 $33.90 692,133
2017-04-10 $34.77 $35.24 $34.77 $35.22 $33.96 775,872
2017-04-07 $35.07 $35.36 $34.75 $34.81 $33.56 1,075,710
2017-04-06 $35.52 $35.58 $34.95 $35.15 $33.89 1,717,231
2017-04-05 $35.05 $35.13 $34.77 $34.94 $33.69 1,406,624
2017-04-04 $35.19 $35.38 $34.92 $34.97 $33.71 568,700
2017-04-03 $35.58 $35.79 $35.17 $35.22 $33.96 818,902
2017-03-31 $35.46 $36.03 $35.23 $35.40 $34.13 465,605
2017-03-30 $35.59 $36.03 $35.20 $35.53 $34.25 446,518
2017-03-29 $35.47 $35.61 $35.29 $35.58 $34.30 652,661
2017-03-28 $35.47 $35.83 $35.22 $35.54 $34.26 891,823
2017-03-27 $35.31 $35.83 $34.83 $35.51 $34.24 537,878
2017-03-24 $35.81 $36.04 $35.40 $35.61 $34.33 702,464
2017-03-23 $35.90 $36.16 $35.39 $35.67 $34.39 849,369
2017-03-22 $35.50 $36.08 $35.37 $35.99 $34.70 826,602
2017-03-21 $36.08 $36.43 $35.58 $35.59 $34.31 1,625,037
2017-03-20 $36.11 $36.29 $35.84 $36.00 $34.71 500,646
2017-03-17 $36.44 $36.71 $36.13 $36.14 $34.84 755,234
2017-03-16 $36.33 $36.66 $36.29 $36.43 $35.12 520,054
2017-03-15 $36.00 $36.41 $35.92 $36.40 $35.09 1,050,323
2017-03-14 $36.12 $36.31 $35.75 $36.01 $34.72 601,571
2017-03-13 $36.49 $36.50 $36.19 $36.30 $35.00 976,894
2017-03-10 $36.13 $36.55 $36.13 $36.51 $35.20 1,500,542
2017-03-09 $35.91 $36.25 $35.69 $36.07 $34.78 1,241,408
2017-03-08 $35.76 $35.94 $35.54 $35.85 $34.56 1,322,868
2017-03-07 $35.35 $35.77 $35.07 $35.66 $34.38 1,730,526
2017-03-06 $35.01 $35.39 $34.76 $35.28 $34.01 710,810
2017-03-03 $35.09 $35.19 $34.78 $35.16 $33.90 1,167,827
2017-03-02 $35.57 $35.57 $35.05 $35.09 $33.83 774,160
2017-03-01 $35.28 $35.68 $35.04 $35.57 $34.29 1,399,945
2017-02-28 $35.18 $35.51 $35.00 $35.02 $33.76 942,907
2017-02-27 $34.64 $35.63 $33.06 $35.46 $34.19 798,528
2017-02-24 $35.14 $35.67 $34.92 $35.53 $34.19 1,167,845
2017-02-23 $35.79 $35.83 $35.50 $35.54 $34.20 1,191,874
2017-02-22 $35.49 $36.19 $35.48 $35.58 $34.24 1,333,176
2017-02-21 $35.10 $35.76 $34.89 $35.71 $34.37 1,675,459
2017-02-17 $35.38 $36.28 $35.18 $35.43 $34.10 1,582,319
2017-02-16 $34.14 $37.48 $33.95 $35.35 $34.02 69,393
2017-02-15 $32.64 $32.89 $32.53 $32.81 $31.58 1,918,442
2017-02-14 $32.35 $32.75 $32.27 $32.64 $31.41 1,630,696
2017-02-13 $32.92 $33.25 $32.53 $32.56 $31.34 1,645,913
2017-02-10 $32.81 $32.85 $32.58 $32.81 $31.58 581,768
2017-02-09 $32.53 $32.85 $32.16 $32.65 $31.42 799,315
2017-02-08 $32.61 $32.81 $32.30 $32.39 $31.17 599,081
2017-02-07 $32.55 $33.48 $32.29 $32.60 $31.37 749,306
2017-02-06 $32.54 $32.70 $32.13 $32.41 $31.19 641,930
2017-02-03 $32.46 $32.75 $32.34 $32.51 $31.29 625,460
2017-02-02 $32.06 $32.48 $31.40 $32.20 $30.99 614,688
2017-02-01 $32.13 $32.28 $31.64 $32.21 $31.00 885,653
2017-01-31 $31.98 $32.18 $31.84 $32.13 $30.92 737,865
2017-01-30 $32.19 $32.19 $31.66 $31.97 $30.77 756,881
2017-01-27 $32.28 $32.43 $32.17 $32.30 $31.09 743,850
2017-01-26 $32.20 $32.37 $31.85 $32.16 $30.95 807,639
2017-01-25 $31.74 $32.04 $31.66 $31.90 $30.70 606,421
2017-01-24 $31.16 $31.63 $31.16 $31.49 $30.31 427,591
2017-01-23 $31.19 $31.38 $30.82 $31.18 $30.01 426,444
2017-01-20 $31.15 $31.32 $31.05 $31.29 $30.11 397,628
2017-01-19 $31.26 $31.26 $30.87 $31.12 $29.95 786,990
2017-01-18 $31.22 $31.29 $31.03 $31.22 $30.05 513,359
2017-01-17 $31.28 $31.51 $31.00 $31.17 $30.00 1,271,301
2017-01-13 $31.50 $31.66 $31.22 $31.43 $30.25 393,993
2017-01-12 $31.33 $31.53 $30.81 $31.43 $30.25 844,714
2017-01-11 $30.60 $31.45 $30.60 $31.36 $30.18 1,268,787
2017-01-10 $30.35 $30.76 $30.11 $30.68 $29.53 1,066,917
2017-01-09 $29.98 $30.33 $29.54 $30.33 $29.19 1,511,444
2017-01-06 $30.05 $30.08 $29.77 $29.92 $28.80 725,662
2017-01-05 $29.87 $30.19 $29.77 $30.05 $28.92 1,502,284
2017-01-04 $28.89 $30.20 $28.89 $29.77 $28.65 2,779,366
2017-01-03 $28.73 $29.17 $28.51 $28.87 $27.78 1,696,937
2016-12-30 $29.10 $29.19 $28.43 $28.60 $27.52 1,031,921
2016-12-29 $28.90 $29.04 $28.52 $28.96 $27.87 870,602
2016-12-28 $29.05 $29.05 $28.66 $28.79 $27.71 781,408
2016-12-27 $29.09 $29.26 $28.82 $28.99 $27.90 471,198
2016-12-23 $28.94 $29.12 $28.74 $28.94 $27.85 705,572
2016-12-22 $29.08 $29.08 $28.55 $28.91 $27.82 1,046,675
2016-12-21 $29.63 $29.63 $29.22 $29.25 $28.15 725,759
2016-12-20 $29.44 $29.71 $28.85 $29.55 $28.44 814,866
2016-12-19 $29.37 $29.64 $29.20 $29.29 $28.19 1,061,886
2016-12-16 $29.03 $29.46 $28.63 $29.44 $28.33 2,972,791
2016-12-15 $29.09 $29.15 $28.74 $28.89 $27.80 1,166,411
2016-12-14 $29.17 $29.19 $28.85 $28.91 $27.82 860,212
2016-12-13 $29.06 $29.40 $28.96 $29.19 $28.09 1,027,148
2016-12-12 $29.07 $29.49 $28.95 $29.08 $27.99 908,293
2016-12-09 $29.31 $29.59 $29.02 $29.24 $28.14 1,206,766
2016-12-08 $29.63 $29.70 $29.06 $29.35 $28.25 1,384,865
2016-12-07 $29.18 $29.35 $28.71 $29.26 $28.16 1,757,422
2016-12-06 $28.98 $29.10 $28.61 $28.96 $27.87 2,161,412
2016-12-05 $29.02 $29.56 $28.81 $28.98 $27.89 1,489,894
2016-12-02 $29.00 $29.35 $28.73 $28.98 $27.89 1,695,875
2016-12-01 $30.09 $30.42 $28.71 $29.06 $27.97 4,396,242
2016-11-30 $30.23 $30.98 $29.68 $30.01 $28.88 1,846,203
2016-11-29 $30.21 $30.61 $29.07 $30.32 $29.18 4,834,972
2016-11-28 $31.48 $31.76 $31.13 $31.16 $29.93 1,706,255
2016-11-25 $31.81 $32.05 $31.06 $31.69 $30.44 502,557
2016-11-23 $31.72 $32.00 $31.28 $31.83 $30.57 1,409,021
2016-11-22 $32.79 $32.83 $31.51 $31.96 $30.70 1,328,045
2016-11-21 $32.85 $32.99 $31.69 $32.78 $31.48 1,074,925
2016-11-18 $32.70 $33.10 $32.48 $32.62 $31.33 812,418
2016-11-17 $31.98 $32.70 $31.95 $32.61 $31.32 501,935
2016-11-16 $31.73 $32.28 $31.68 $32.15 $30.88 964,817
2016-11-15 $31.16 $32.13 $31.03 $31.99 $30.72 1,040,326
2016-11-14 $31.07 $31.71 $30.88 $31.15 $29.92 1,203,450
2016-11-11 $30.81 $31.50 $30.76 $31.16 $29.93 1,195,640
2016-11-10 $32.00 $32.15 $30.61 $30.87 $29.65 1,889,487
2016-11-09 $31.23 $32.17 $30.57 $31.82 $30.56 970,540
2016-11-08 $31.88 $32.24 $31.54 $31.64 $30.39 1,460,155
2016-11-07 $31.78 $32.16 $31.57 $32.04 $30.77 1,076,465
2016-11-04 $31.70 $31.88 $31.22 $31.24 $30.00 850,826
2016-11-03 $31.80 $31.97 $31.31 $31.75 $30.49 623,909
2016-11-02 $31.85 $32.21 $31.45 $31.81 $30.55 730,676
2016-11-01 $32.12 $32.32 $31.77 $32.04 $30.77 995,364
2016-10-31 $31.60 $31.96 $31.43 $31.93 $30.67 2,067,716
2016-10-28 $33.50 $33.50 $31.26 $31.51 $30.26 2,737,864
2016-10-27 $32.94 $33.36 $31.85 $31.94 $30.68 1,982,243
2016-10-26 $32.56 $32.93 $32.13 $32.90 $31.60 1,337,899
2016-10-25 $32.53 $33.34 $32.27 $32.72 $31.43 999,250
2016-10-24 $32.27 $32.85 $32.27 $32.66 $31.37 2,048,535
2016-10-21 $32.12 $32.34 $31.94 $32.18 $30.91 324,484
2016-10-20 $31.97 $32.26 $31.79 $32.21 $30.94 768,244
2016-10-19 $31.89 $32.12 $31.68 $31.99 $30.72 519,043
2016-10-18 $31.58 $31.95 $31.56 $31.74 $30.48 704,038
2016-10-17 $31.88 $31.96 $31.18 $31.40 $30.16 896,176
2016-10-14 $32.00 $32.46 $31.79 $31.82 $30.56 503,783
2016-10-13 $32.00 $32.16 $31.09 $31.79 $30.53 643,725
2016-10-12 $32.40 $32.54 $32.10 $32.35 $31.07 485,336
2016-10-11 $32.83 $32.83 $32.29 $32.34 $31.06 785,466
2016-10-10 $32.87 $33.15 $32.74 $32.92 $31.62 372,188
2016-10-07 $32.71 $32.89 $32.44 $32.75 $31.45 963,297
2016-10-06 $32.59 $33.32 $32.26 $32.84 $31.54 987,015
2016-10-05 $32.75 $32.75 $32.46 $32.54 $31.25 546,204
2016-10-04 $32.85 $33.20 $32.34 $32.51 $31.22 731,916
2016-10-03 $32.17 $32.60 $32.02 $32.55 $31.26 876,212
2016-09-30 $32.27 $32.41 $31.77 $32.15 $30.88 981,649
2016-09-29 $33.10 $33.30 $32.03 $32.18 $30.91 1,106,189
2016-09-28 $32.72 $33.20 $32.53 $33.16 $31.85 946,740
2016-09-27 $32.59 $32.84 $32.29 $32.50 $31.21 1,047,655
2016-09-26 $31.84 $32.20 $31.68 $31.78 $30.52 500,294
2016-09-23 $32.24 $32.33 $31.91 $32.18 $30.91 758,962
2016-09-22 $31.96 $32.50 $31.96 $32.36 $31.08 1,195,262
2016-09-21 $31.99 $32.39 $31.59 $32.36 $31.08 533,146
2016-09-20 $32.35 $32.55 $31.70 $31.76 $30.50 858,838
2016-09-19 $31.38 $32.26 $31.34 $32.23 $30.95 1,139,788
2016-09-16 $31.81 $31.94 $31.26 $31.34 $30.10 1,883,654
2016-09-15 $31.94 $32.55 $31.49 $31.97 $30.70 1,587,477
2016-09-14 $32.43 $33.89 $31.72 $31.89 $30.63 1,402,410
2016-09-13 $32.66 $32.90 $31.80 $32.12 $30.85 937,792
2016-09-12 $32.64 $33.09 $32.60 $32.99 $31.68 1,080,449
2016-09-09 $33.60 $33.65 $32.75 $32.79 $31.49 1,353,562
2016-09-08 $33.87 $34.19 $33.70 $33.78 $32.44 1,563,093
2016-09-07 $33.74 $34.06 $33.62 $34.06 $32.71 838,745
2016-09-06 $33.46 $33.80 $33.35 $33.79 $32.45 684,784
2016-09-02 $33.45 $33.74 $33.32 $33.51 $32.18 597,662
2016-09-01 $33.03 $33.57 $32.90 $33.37 $32.05 1,387,860
2016-08-31 $32.48 $33.01 $32.38 $32.95 $31.65 1,172,964
2016-08-30 $32.17 $32.64 $32.17 $32.60 $31.31 862,021
2016-08-29 $32.26 $32.50 $32.17 $32.33 $30.99 512,503
2016-08-26 $31.98 $32.39 $31.94 $32.30 $30.96 963,539
2016-08-25 $31.84 $32.07 $31.64 $31.99 $30.67 1,006,181
2016-08-24 $32.00 $32.10 $30.78 $31.77 $30.45 630,258
2016-08-23 $31.80 $32.22 $31.80 $32.06 $30.73 420,894
2016-08-22 $31.29 $31.66 $31.04 $31.65 $30.34 495,535
2016-08-19 $31.32 $31.52 $31.30 $31.45 $30.15 587,176
2016-08-18 $31.64 $31.87 $31.46 $31.49 $30.19 1,075,722
2016-08-17 $32.00 $32.23 $31.40 $31.57 $30.26 753,714
2016-08-16 $32.28 $32.69 $32.02 $32.04 $30.71 953,085
2016-08-15 $32.08 $32.50 $31.98 $32.50 $31.15 978,600
2016-08-12 $31.65 $32.05 $31.54 $31.98 $30.66 630,023
2016-08-11 $31.59 $31.70 $31.29 $31.69 $30.38 533,436
2016-08-10 $31.61 $31.80 $31.28 $31.47 $30.17 744,878
2016-08-09 $31.68 $31.76 $31.43 $31.55 $30.24 678,536
2016-08-08 $32.46 $32.47 $31.73 $31.76 $30.44 1,161,059
2016-08-05 $31.79 $32.47 $31.57 $32.45 $31.11 1,469,056
2016-08-04 $31.31 $31.68 $31.30 $31.57 $30.26 1,029,865
2016-08-03 $30.99 $31.27 $30.84 $31.27 $29.98 789,005
2016-08-02 $31.24 $31.38 $30.64 $31.05 $29.76 1,537,118
2016-08-01 $32.19 $32.25 $31.21 $31.24 $29.95 2,041,179
2016-07-29 $32.76 $32.97 $31.94 $32.22 $30.89 1,958,503
2016-07-28 $31.80 $32.81 $31.13 $32.79 $31.43 4,012,890
2016-07-27 $31.80 $32.06 $31.23 $31.34 $30.04 1,918,117
2016-07-26 $31.92 $32.06 $31.50 $31.80 $30.48 2,180,695
2016-07-25 $30.87 $31.96 $30.77 $31.76 $30.44 1,891,702
2016-07-22 $30.49 $30.93 $30.29 $30.85 $29.57 1,312,357
2016-07-21 $30.54 $30.64 $30.31 $30.43 $29.17 685,770
2016-07-20 $30.52 $30.59 $30.39 $30.49 $29.23 784,712
2016-07-19 $30.48 $30.59 $30.30 $30.41 $29.15 815,533
2016-07-18 $30.76 $30.84 $30.51 $30.53 $29.27 718,126
2016-07-15 $30.83 $31.20 $30.48 $30.60 $29.33 642,993
2016-07-14 $30.96 $31.24 $30.70 $30.85 $29.57 1,618,366
2016-07-13 $30.53 $31.00 $30.36 $30.70 $29.43 990,122
2016-07-12 $30.07 $30.55 $29.84 $30.47 $29.21 1,252,431
2016-07-11 $29.84 $30.01 $29.58 $29.84 $28.60 533,630
2016-07-08 $29.48 $29.84 $28.92 $29.64 $28.41 602,152
2016-07-07 $29.58 $29.63 $29.10 $29.23 $28.02 1,610,870
2016-07-06 $28.40 $29.62 $28.34 $29.56 $28.34 2,522,262
2016-07-05 $28.33 $28.52 $28.16 $28.51 $27.33 1,191,410
2016-07-01 $27.91 $28.83 $27.91 $28.51 $27.33 941,724
2016-06-30 $28.11 $28.43 $27.67 $28.08 $26.92 1,472,802
2016-06-29 $27.45 $28.17 $27.00 $28.06 $26.90 977,932
2016-06-28 $26.46 $27.47 $26.15 $27.27 $26.14 1,430,931
2016-06-27 $27.23 $29.00 $26.23 $26.45 $25.35 1,641,020
2016-06-24 $55.99 $57.26 $54.93 $54.94 $26.33 2,593,042
2016-06-23 $58.51 $59.22 $58.27 $59.08 $28.32 601,932
2016-06-22 $58.15 $58.55 $57.83 $58.13 $27.86 1,725,460
2016-06-21 $58.74 $59.12 $58.21 $58.30 $27.94 944,332
2016-06-20 $58.29 $59.49 $58.04 $58.66 $28.12 1,374,310
2016-06-17 $57.63 $58.37 $57.49 $57.75 $27.68 1,426,166
2016-06-16 $57.95 $58.35 $57.38 $57.97 $27.78 1,083,976
2016-06-15 $57.87 $58.38 $57.56 $58.18 $27.89 992,290
2016-06-14 $58.19 $58.41 $57.55 $57.81 $27.71 779,862
2016-06-13 $58.47 $59.78 $58.15 $58.21 $27.90 790,292
2016-06-10 $59.61 $60.54 $58.62 $58.64 $28.11 578,638
2016-06-09 $59.95 $60.40 $59.82 $60.00 $28.76 499,954
2016-06-08 $61.29 $61.30 $60.19 $60.34 $28.92 1,447,092
2016-06-07 $61.49 $61.88 $61.22 $61.28 $29.37 438,166
2016-06-06 $61.25 $61.92 $60.64 $61.37 $29.41 1,065,118
2016-06-03 $61.36 $61.36 $60.61 $60.98 $29.23 647,774
2016-06-02 $61.06 $61.67 $60.92 $61.54 $29.50 889,018
2016-06-01 $61.04 $61.71 $60.40 $61.55 $29.50 1,406,954
2016-05-31 $61.55 $62.00 $61.29 $61.59 $29.52 1,496,772
2016-05-27 $60.99 $61.83 $60.92 $61.54 $29.50 1,353,246
2016-05-26 $61.27 $61.71 $60.75 $61.10 $29.23 595,974
2016-05-25 $60.87 $61.34 $60.54 $60.89 $29.13 766,932
2016-05-24 $60.02 $61.09 $60.02 $60.75 $29.06 646,378
2016-05-23 $59.69 $60.39 $58.29 $59.91 $28.66 1,154,058
2016-05-20 $58.81 $59.98 $58.24 $59.79 $28.60 755,038
2016-05-19 $59.19 $59.97 $58.17 $58.44 $27.95 907,394
2016-05-18 $58.61 $59.79 $58.22 $59.52 $28.47 1,184,216
2016-05-17 $58.66 $59.80 $58.26 $58.70 $28.08 1,614,214
2016-05-16 $58.58 $59.26 $58.33 $58.99 $28.22 919,408
2016-05-13 $59.16 $59.32 $58.18 $58.60 $28.03 1,937,634
2016-05-12 $59.64 $59.92 $57.69 $58.98 $28.21 1,996,996
2016-05-11 $59.00 $60.34 $58.47 $59.52 $28.47 1,921,172
2016-05-10 $57.88 $59.32 $57.15 $59.22 $28.33 1,995,080
2016-05-09 $57.90 $59.29 $57.28 $57.70 $27.60 2,472,420
2016-05-06 $59.42 $59.42 $56.25 $57.86 $27.68 8,506,758
2016-05-05 $61.67 $61.91 $60.86 $61.45 $29.39 1,869,816
2016-05-04 $62.03 $62.19 $60.70 $61.27 $29.31 1,714,034
2016-05-03 $62.33 $62.86 $61.83 $62.18 $29.74 1,352,640
2016-05-02 $61.55 $62.95 $61.01 $62.68 $29.98 1,431,582
2016-04-29 $61.76 $61.93 $60.90 $61.15 $29.25 826,988
2016-04-28 $62.00 $62.75 $61.57 $61.76 $29.54 1,019,942
2016-04-27 $61.15 $62.30 $61.15 $62.10 $29.70 1,072,330
2016-04-26 $60.75 $61.91 $60.51 $61.34 $29.34 1,023,546
2016-04-25 $60.88 $61.65 $60.64 $60.98 $29.17 722,986
2016-04-22 $60.04 $61.79 $60.00 $61.28 $29.31 1,148,042
2016-04-21 $60.29 $60.81 $60.02 $60.39 $28.89 812,420
2016-04-20 $60.04 $61.01 $59.25 $60.21 $28.80 1,524,308
2016-04-19 $61.00 $61.40 $59.64 $60.11 $28.75 738,102
2016-04-18 $59.86 $61.32 $59.44 $60.97 $29.16 737,958
2016-04-15 $60.47 $60.60 $59.78 $60.10 $28.75 1,368,966
2016-04-14 $60.85 $60.97 $60.47 $60.56 $28.97 1,587,542
2016-04-13 $60.99 $61.45 $60.20 $60.73 $29.05 2,881,158
2016-04-12 $61.13 $61.26 $60.30 $60.80 $29.08 1,333,102
2016-04-11 $62.86 $63.50 $61.24 $61.29 $29.32 979,900
2016-04-08 $62.60 $63.62 $62.23 $62.61 $29.95 933,408
2016-04-07 $62.58 $63.20 $61.93 $62.01 $29.66 1,103,212
2016-04-06 $62.94 $63.35 $61.33 $62.79 $30.03 923,932
2016-04-05 $63.34 $63.63 $62.48 $62.69 $29.99 1,083,478
2016-04-04 $64.05 $64.49 $63.31 $63.96 $30.59 878,762
2016-04-01 $62.80 $64.48 $62.55 $64.22 $30.72 1,901,120
2016-03-31 $62.80 $64.50 $62.80 $63.42 $30.34 2,317,748
2016-03-30 $63.34 $64.43 $62.67 $63.12 $30.19 942,596
2016-03-29 $61.64 $63.42 $61.20 $63.37 $30.31 701,490
2016-03-28 $60.91 $62.04 $60.41 $61.93 $29.62 674,494
2016-03-24 $61.30 $62.06 $60.38 $60.97 $29.16 790,792
2016-03-23 $61.96 $62.87 $61.16 $61.29 $29.32 967,402
2016-03-22 $61.49 $62.08 $61.42 $61.81 $29.57 552,536
2016-03-21 $62.41 $62.63 $61.60 $62.10 $29.70 683,374
2016-03-18 $62.21 $63.48 $61.17 $62.37 $29.83 1,151,798
2016-03-17 $62.53 $62.77 $61.35 $62.02 $29.67 982,848
2016-03-16 $62.08 $64.00 $61.49 $62.85 $30.06 2,139,682
2016-03-15 $60.97 $62.37 $60.67 $62.27 $29.79 1,458,550
2016-03-14 $60.32 $61.52 $59.71 $61.48 $29.41 1,294,780
2016-03-11 $60.86 $61.24 $60.12 $60.65 $29.01 964,020
2016-03-10 $60.29 $60.46 $58.72 $60.17 $28.78 1,185,530
2016-03-09 $60.93 $61.16 $59.09 $60.15 $28.77 1,746,886
2016-03-08 $60.80 $61.44 $60.16 $60.41 $28.90 1,136,840
2016-03-07 $61.14 $61.83 $58.02 $61.59 $29.46 1,591,108
2016-03-04 $62.00 $62.00 $60.73 $61.37 $29.35 1,143,342
2016-03-03 $60.19 $62.59 $58.76 $62.00 $29.66 2,429,998
2016-03-02 $60.83 $61.58 $60.16 $60.88 $29.06 1,333,684
2016-03-01 $58.87 $61.16 $58.16 $61.11 $29.17 1,530,082
2016-02-29 $59.54 $59.84 $58.24 $58.29 $27.83 1,529,800
2016-02-26 $59.24 $59.80 $58.73 $59.71 $28.50 1,020,572
2016-02-25 $58.46 $59.19 $57.99 $59.12 $28.22 706,444
2016-02-24 $57.91 $58.65 $57.30 $58.44 $27.90 989,696
2016-02-23 $59.00 $59.46 $56.56 $58.67 $28.01 1,176,830
2016-02-22 $59.39 $59.98 $58.70 $59.31 $28.31 1,503,866
2016-02-19 $57.07 $58.49 $56.89 $58.29 $27.83 1,550,262
2016-02-18 $57.62 $58.02 $56.75 $57.22 $27.31 1,706,900
2016-02-17 $55.91 $58.39 $55.60 $57.83 $27.61 1,949,652
2016-02-16 $53.66 $56.59 $53.61 $55.72 $26.60 1,975,580
2016-02-12 $55.29 $55.29 $47.23 $53.03 $25.31 11,950,128
2016-02-11 $55.02 $56.08 $54.28 $55.31 $26.40 2,081,326
2016-02-10 $55.04 $56.46 $54.79 $56.04 $26.75 1,971,036
2016-02-09 $54.77 $55.86 $53.41 $54.79 $26.15 2,442,156
2016-02-08 $56.47 $57.05 $53.90 $54.70 $26.11 2,227,674
2016-02-05 $61.00 $63.27 $56.08 $57.54 $27.47 3,009,128
2016-02-04 $61.42 $62.01 $60.10 $61.07 $29.15 1,318,678
2016-02-03 $62.99 $63.37 $60.83 $61.66 $29.43 1,341,486
2016-02-02 $63.85 $64.47 $61.66 $62.54 $29.85 1,301,176
2016-02-01 $64.19 $64.75 $63.16 $64.38 $30.73 1,149,160
2016-01-29 $63.36 $64.31 $62.85 $64.29 $30.69 1,469,970
2016-01-28 $62.94 $64.11 $62.42 $63.00 $30.07 1,381,964
2016-01-27 $60.45 $63.71 $59.55 $62.41 $29.79 2,143,260
2016-01-26 $60.15 $60.80 $59.55 $60.34 $28.80 1,349,544
2016-01-25 $61.45 $61.45 $59.66 $60.04 $28.66 1,082,062
2016-01-22 $62.25 $62.46 $61.03 $61.60 $29.41 892,172
2016-01-21 $62.62 $63.15 $61.03 $61.24 $29.23 1,543,722
2016-01-20 $62.48 $63.07 $60.89 $62.57 $29.87 2,626,772
2016-01-19 $62.38 $63.58 $61.51 $63.25 $30.19 2,022,308
2016-01-15 $60.42 $63.99 $59.88 $61.65 $29.43 3,057,132
2016-01-14 $58.89 $63.35 $57.58 $62.41 $29.79 3,866,622
2016-01-13 $61.04 $61.22 $58.28 $58.69 $28.02 1,195,078
2016-01-12 $60.27 $60.78 $58.87 $60.71 $28.98 1,348,860
2016-01-11 $61.82 $61.93 $58.95 $59.55 $28.43 1,643,022
2016-01-08 $62.61 $62.94 $60.98 $61.53 $29.37 1,697,626
2016-01-07 $63.56 $64.00 $60.95 $62.29 $29.73 1,313,500
2016-01-06 $65.32 $65.78 $64.31 $64.79 $30.93 1,493,340
2016-01-05 $66.41 $66.97 $66.18 $66.48 $31.74 908,570
2016-01-04 $67.00 $67.83 $65.31 $66.42 $31.71 1,457,242
2015-12-31 $68.06 $69.15 $67.67 $68.27 $32.59 700,382
2015-12-30 $68.18 $68.77 $67.73 $68.19 $32.55 422,440
2015-12-29 $68.25 $69.15 $67.66 $68.43 $32.67 635,286
2015-12-28 $68.05 $68.05 $67.08 $67.94 $32.43 384,650
2015-12-24 $68.57 $68.57 $67.68 $68.16 $32.54 344,850
2015-12-23 $68.22 $68.92 $67.93 $68.55 $32.72 502,600
2015-12-22 $66.59 $68.31 $65.77 $67.78 $32.36 1,319,178
2015-12-21 $67.07 $67.34 $65.40 $66.36 $31.68 1,472,238
2015-12-18 $68.00 $68.36 $66.68 $66.80 $31.89 1,640,342
2015-12-17 $70.11 $70.11 $67.91 $68.75 $32.82 907,120
2015-12-16 $67.95 $69.84 $67.52 $69.79 $33.32 1,268,152
2015-12-15 $66.50 $67.62 $65.67 $67.39 $32.17 1,220,208
2015-12-14 $66.49 $67.49 $65.47 $66.00 $31.51 1,184,474
2015-12-11 $67.29 $68.41 $66.15 $66.85 $31.91 1,616,220
2015-12-10 $68.11 $68.81 $67.86 $67.99 $32.46 587,420
2015-12-09 $69.03 $69.48 $67.65 $67.96 $32.44 808,044
2015-12-08 $69.20 $69.90 $68.80 $69.12 $33.00 1,322,078
2015-12-07 $71.56 $72.39 $69.80 $69.88 $33.36 904,432
2015-12-04 $69.92 $71.86 $69.90 $71.80 $34.27 570,684
2015-12-03 $70.92 $71.11 $69.70 $69.91 $33.37 598,210
2015-12-02 $72.63 $72.65 $70.91 $71.12 $33.95 640,104
2015-12-01 $72.13 $72.66 $71.68 $72.53 $34.62 1,069,348
2015-11-30 $71.85 $72.45 $71.56 $71.90 $34.32 1,545,106
2015-11-27 $71.14 $71.87 $71.04 $71.73 $34.24 451,748
2015-11-25 $71.25 $71.56 $71.00 $71.15 $33.91 797,534
2015-11-24 $72.72 $72.72 $70.86 $71.42 $34.03 1,505,594
2015-11-23 $73.88 $74.66 $71.76 $73.43 $34.99 2,005,894
2015-11-20 $74.25 $74.61 $73.59 $74.11 $35.32 777,866
2015-11-19 $73.77 $74.50 $73.20 $73.88 $35.21 1,044,394
2015-11-18 $71.41 $73.66 $70.75 $73.57 $35.06 1,351,380
2015-11-17 $71.37 $72.72 $71.08 $71.28 $33.97 1,316,054
2015-11-16 $69.72 $71.40 $69.32 $71.13 $33.90 1,246,500
2015-11-13 $69.87 $70.61 $68.68 $69.89 $33.30 1,812,668
2015-11-12 $70.22 $70.84 $69.60 $70.31 $33.50 810,584
2015-11-11 $70.35 $71.42 $69.02 $70.51 $33.60 667,898
2015-11-10 $70.19 $70.59 $69.37 $70.22 $33.46 764,862
2015-11-09 $71.39 $71.71 $70.09 $70.51 $33.60 769,278
2015-11-06 $70.35 $71.72 $70.08 $71.72 $34.18 857,634
2015-11-05 $71.79 $72.48 $70.15 $70.39 $33.54 1,137,176
2015-11-04 $71.41 $72.30 $70.92 $71.86 $34.24 1,475,530
2015-11-03 $75.08 $77.19 $71.13 $71.59 $34.11 3,801,772
2015-11-02 $74.21 $74.91 $73.74 $74.45 $35.48 1,834,212
2015-10-30 $74.14 $74.82 $73.93 $74.15 $35.33 1,064,144
2015-10-29 $73.84 $74.49 $73.48 $74.07 $35.30 1,040,788
2015-10-28 $72.85 $74.03 $72.57 $73.84 $35.19 594,920
2015-10-27 $73.71 $74.09 $72.51 $72.80 $34.69 967,242
2015-10-26 $73.30 $74.15 $73.13 $73.91 $35.22 587,768
2015-10-23 $74.50 $74.50 $72.73 $73.35 $34.95 669,076
2015-10-22 $72.55 $74.21 $72.34 $73.97 $35.25 793,040
2015-10-21 $72.08 $72.87 $71.52 $72.28 $34.44 550,350
2015-10-20 $72.65 $73.50 $71.88 $72.30 $34.45 451,954
2015-10-19 $72.09 $72.80 $71.84 $72.57 $34.58 877,444
2015-10-16 $71.89 $72.24 $71.54 $72.07 $34.34 376,550
2015-10-15 $70.46 $71.88 $70.28 $71.70 $34.17 578,326
2015-10-14 $71.49 $72.08 $70.29 $70.45 $33.57 782,360
2015-10-13 $72.92 $73.33 $71.56 $71.73 $34.18 690,418
2015-10-12 $73.61 $73.85 $72.53 $73.47 $35.01 783,928
2015-10-09 $72.05 $73.64 $71.90 $73.21 $34.89 976,678
2015-10-08 $72.22 $72.51 $71.21 $71.90 $34.26 703,764
2015-10-07 $73.01 $73.01 $71.52 $72.60 $34.60 1,401,728
2015-10-06 $72.85 $73.58 $71.75 $72.00 $34.31 997,294
2015-10-05 $72.35 $73.35 $72.03 $73.28 $34.92 814,050
2015-10-02 $70.71 $71.94 $69.58 $71.85 $34.24 1,252,586
2015-10-01 $70.38 $71.82 $69.84 $71.66 $34.15 1,482,070
2015-09-30 $68.14 $70.12 $67.96 $70.04 $33.38 1,330,604
2015-09-29 $69.04 $69.13 $66.75 $66.99 $31.92 960,168
2015-09-28 $70.44 $71.13 $68.67 $68.95 $32.86 1,118,074
2015-09-25 $72.47 $73.04 $70.06 $70.67 $33.68 822,634
2015-09-24 $73.34 $73.34 $70.58 $71.76 $34.20 1,571,160
2015-09-23 $72.70 $73.90 $72.69 $73.63 $35.09 1,250,540
2015-09-22 $71.50 $72.67 $71.19 $72.62 $34.61 1,526,490
2015-09-21 $71.31 $72.30 $71.31 $72.16 $34.39 1,571,020
2015-09-18 $69.82 $71.53 $69.82 $71.11 $33.89 1,542,208
2015-09-17 $70.80 $71.68 $70.40 $70.69 $33.69 839,302
2015-09-16 $70.67 $71.20 $70.10 $70.67 $33.68 497,586
2015-09-15 $69.75 $70.70 $69.45 $70.42 $33.56 949,470
2015-09-14 $68.60 $70.10 $68.60 $69.30 $33.02 811,350
2015-09-11 $67.51 $69.48 $67.33 $69.45 $33.10 956,186
2015-09-10 $67.08 $67.92 $66.87 $67.81 $32.31 669,110
2015-09-09 $69.26 $69.26 $67.29 $67.38 $32.11 953,792
2015-09-08 $67.56 $69.05 $67.12 $68.84 $32.80 740,276
2015-09-04 $66.62 $67.51 $66.50 $66.89 $31.88 400,298
2015-09-03 $67.74 $68.42 $66.98 $67.35 $32.09 781,652
2015-09-02 $67.54 $68.00 $66.67 $67.99 $32.40 674,696
2015-09-01 $66.37 $67.30 $66.35 $66.87 $31.87 1,110,350
2015-08-31 $68.60 $69.04 $66.93 $67.74 $32.28 1,177,634
2015-08-28 $67.29 $69.05 $66.87 $69.05 $32.90 931,138
2015-08-27 $67.38 $68.86 $66.81 $68.00 $32.35 1,033,774
2015-08-26 $66.88 $68.10 $65.07 $66.51 $31.64 902,178
2015-08-25 $68.00 $68.60 $64.42 $65.12 $30.98 2,049,126
2015-08-24 $65.00 $67.36 $63.35 $65.28 $31.05 2,783,274
2015-08-21 $69.70 $69.75 $67.71 $67.75 $32.23 1,076,978
2015-08-20 $71.29 $71.32 $69.45 $69.54 $33.08 1,151,366
2015-08-19 $72.14 $72.14 $71.04 $71.27 $33.90 681,712
2015-08-18 $70.00 $75.50 $69.96 $72.08 $34.29 3,051,282
2015-08-17 $68.34 $69.49 $67.98 $69.43 $33.03 541,702
2015-08-14 $68.08 $68.88 $67.85 $68.81 $32.73 166,316
2015-08-13 $68.32 $68.97 $67.99 $68.31 $32.49 348,360
2015-08-12 $68.68 $69.07 $66.48 $68.40 $32.54 1,127,668
2015-08-11 $67.56 $69.08 $67.56 $69.02 $32.83 766,978
2015-08-10 $68.06 $68.74 $67.64 $68.33 $32.50 699,376
2015-08-07 $67.81 $68.15 $67.25 $67.89 $32.29 676,626
2015-08-06 $68.96 $69.57 $67.54 $67.81 $32.26 654,340
2015-08-05 $70.00 $70.48 $69.06 $69.09 $32.86 861,804
2015-08-04 $69.42 $70.59 $69.35 $69.69 $33.15 1,091,116
2015-08-03 $68.00 $69.75 $66.88 $69.74 $33.17 1,237,898
2015-07-31 $67.48 $68.40 $67.05 $68.03 $32.36 1,617,442
2015-07-30 $66.25 $68.00 $65.01 $67.42 $32.07 1,306,772
2015-07-29 $64.54 $66.22 $64.01 $66.22 $31.50 1,143,036
2015-07-28 $64.08 $64.89 $63.43 $64.64 $30.75 632,222
2015-07-27 $64.47 $64.89 $63.77 $63.86 $30.38 1,157,052
2015-07-24 $64.47 $64.95 $63.70 $63.93 $30.41 359,382
2015-07-23 $65.49 $65.52 $64.55 $64.61 $30.73 790,102
2015-07-22 $64.90 $65.57 $64.90 $65.21 $31.02 663,768
2015-07-21 $65.05 $65.24 $64.80 $65.00 $30.92 861,118
2015-07-20 $65.10 $65.78 $63.86 $65.05 $30.94 1,395,610
2015-07-17 $65.32 $65.51 $64.99 $65.13 $30.98 842,138
2015-07-16 $65.17 $65.23 $64.73 $65.19 $31.01 1,482,720
2015-07-15 $65.00 $65.16 $64.37 $64.64 $30.75 500,342
2015-07-14 $65.09 $65.25 $64.64 $65.13 $30.98 563,534
2015-07-13 $64.65 $65.25 $64.54 $65.22 $31.02 531,498
2015-07-10 $64.15 $64.45 $63.50 $64.36 $30.61 586,452
2015-07-09 $62.93 $63.90 $62.37 $63.45 $30.18 627,056
2015-07-08 $62.19 $62.52 $61.52 $61.77 $29.38 1,146,002
2015-07-07 $63.42 $63.42 $62.08 $62.80 $29.87 681,672
2015-07-06 $62.57 $63.66 $62.15 $63.21 $30.07 997,132
2015-07-02 $62.69 $63.13 $62.04 $62.85 $29.90 667,716
2015-07-01 $63.00 $63.10 $62.08 $62.37 $29.67 827,648
2015-06-30 $61.21 $62.57 $61.18 $62.50 $29.73 1,402,096
2015-06-29 $63.20 $63.84 $61.23 $61.23 $29.13 1,300,906
2015-06-26 $63.84 $64.42 $63.37 $63.51 $30.21 15,659,714
2015-06-25 $64.67 $64.80 $63.95 $64.01 $30.45 1,019,980
2015-06-24 $64.08 $64.59 $63.77 $64.25 $30.56 823,514
2015-06-23 $63.95 $64.63 $63.69 $64.36 $30.61 697,366
2015-06-22 $64.89 $65.00 $63.83 $64.09 $30.49 1,292,780
2015-06-19 $64.51 $64.79 $63.11 $64.79 $30.82 14,498,370
2015-06-18 $60.20 $63.76 $59.83 $63.30 $30.11 1,734,512
2015-06-17 $61.28 $61.28 $60.14 $60.56 $28.81 527,482
2015-06-16 $60.19 $61.31 $59.84 $60.90 $28.97 419,862
2015-06-15 $60.81 $60.91 $59.93 $60.46 $28.76 538,318
2015-06-12 $60.85 $61.33 $60.43 $61.15 $29.09 403,242
2015-06-11 $60.10 $61.24 $59.70 $61.14 $29.08 568,830
2015-06-10 $58.28 $60.31 $57.93 $60.06 $28.57 880,186
2015-06-09 $59.22 $59.22 $57.89 $57.97 $27.57 475,326
2015-06-08 $60.08 $60.57 $59.08 $59.11 $28.12 449,780
2015-06-05 $59.95 $60.61 $59.39 $60.54 $28.80 384,808
2015-06-04 $59.89 $60.14 $59.53 $60.12 $28.60 468,728
2015-06-03 $60.00 $61.24 $59.61 $60.41 $28.74 685,286
2015-06-02 $59.72 $60.76 $59.31 $59.80 $28.45 483,934
2015-06-01 $59.30 $60.22 $58.95 $60.05 $28.56 1,000,230
2015-05-29 $60.22 $60.46 $58.74 $58.93 $28.03 631,206
2015-05-28 $59.99 $60.38 $59.34 $60.38 $28.72 426,104
2015-05-27 $59.31 $60.49 $59.04 $60.16 $28.56 461,696
2015-05-26 $59.96 $60.00 $59.00 $59.30 $28.15 386,466
2015-05-22 $60.50 $61.10 $60.05 $60.08 $28.52 255,144
2015-05-21 $61.69 $61.73 $60.37 $60.71 $28.82 328,542
2015-05-20 $60.92 $61.42 $60.56 $61.02 $28.97 195,734
2015-05-19 $61.46 $61.46 $60.93 $61.12 $29.01 354,356
2015-05-18 $59.60 $61.42 $59.44 $61.32 $29.11 430,002
2015-05-15 $60.12 $60.12 $59.14 $59.64 $28.31 253,854
2015-05-14 $59.74 $60.25 $59.36 $60.14 $28.55 321,124
2015-05-13 $60.00 $60.31 $59.34 $59.44 $28.22 331,660
2015-05-12 $59.40 $60.77 $59.12 $59.81 $28.39 655,762
2015-05-11 $59.27 $59.87 $58.90 $59.73 $28.35 509,414
2015-05-08 $59.27 $60.03 $58.55 $59.37 $28.18 638,882
2015-05-07 $58.26 $58.68 $57.61 $58.48 $27.76 537,882
2015-05-06 $58.66 $58.66 $57.56 $58.41 $27.73 529,508
2015-05-05 $59.25 $59.52 $57.81 $58.53 $27.78 531,226
2015-05-04 $60.21 $60.64 $59.42 $59.53 $28.26 472,404
2015-05-01 $60.23 $60.96 $59.81 $60.19 $28.57 580,306
2015-04-30 $59.47 $60.54 $59.26 $60.17 $28.56 1,543,822
2015-04-29 $59.90 $60.91 $58.99 $60.33 $28.64 801,652
2015-04-28 $57.62 $60.26 $55.67 $60.01 $28.49 2,405,462
2015-04-27 $64.02 $64.02 $62.26 $62.36 $29.60 765,050
2015-04-24 $64.80 $65.19 $63.29 $63.62 $30.20 882,574
2015-04-23 $63.27 $64.73 $63.27 $64.70 $30.71 406,126
2015-04-22 $62.89 $63.61 $62.24 $63.47 $30.13 282,574
2015-04-21 $63.26 $63.35 $62.58 $62.71 $29.77 1,381,830
2015-04-20 $62.58 $63.33 $62.28 $62.94 $29.88 473,498
2015-04-17 $63.27 $63.32 $61.80 $62.20 $29.53 741,416
2015-04-16 $63.02 $64.14 $62.85 $63.66 $30.22 627,102
2015-04-15 $63.02 $63.79 $62.83 $63.25 $30.02 856,744
2015-04-14 $62.88 $63.39 $61.85 $62.54 $29.69 507,316
2015-04-13 $62.98 $63.54 $62.64 $62.86 $29.84 469,908
2015-04-10 $62.45 $63.30 $61.98 $62.93 $29.87 725,306
2015-04-09 $63.61 $64.19 $61.84 $62.04 $29.45 857,150
2015-04-08 $63.46 $64.20 $63.01 $63.54 $30.16 737,886
2015-04-07 $62.50 $63.59 $62.43 $63.23 $30.01 1,115,862
2015-04-06 $62.20 $62.97 $61.69 $62.50 $29.67 557,780
2015-04-02 $62.27 $62.85 $61.90 $62.43 $29.63 537,820
2015-04-01 $62.06 $62.53 $61.44 $62.04 $29.45 1,034,900
2015-03-31 $62.27 $62.56 $61.31 $62.30 $29.57 863,288
2015-03-30 $61.73 $63.21 $61.73 $62.59 $29.71 338,754
2015-03-27 $61.53 $62.37 $61.22 $61.49 $29.19 314,086
2015-03-26 $59.78 $61.77 $59.00 $61.50 $29.19 548,834
2015-03-25 $62.54 $62.54 $60.14 $60.38 $28.66 588,196
2015-03-24 $62.24 $62.46 $61.87 $62.33 $29.59 649,646
2015-03-23 $62.57 $62.86 $62.04 $62.21 $29.53 350,358
2015-03-20 $62.95 $63.66 $62.42 $62.75 $29.79 916,210
2015-03-19 $62.43 $62.93 $62.33 $62.77 $29.80 434,888
2015-03-18 $60.64 $62.71 $60.33 $62.63 $29.73 747,238
2015-03-17 $60.74 $61.35 $60.50 $60.72 $28.82 380,284
2015-03-16 $61.23 $61.75 $60.66 $61.10 $29.00 694,978
2015-03-13 $63.08 $63.17 $61.67 $62.00 $29.43 447,042
2015-03-12 $62.17 $63.23 $61.43 $63.10 $29.95 662,770
2015-03-11 $61.51 $62.01 $60.93 $61.68 $29.28 491,482
2015-03-10 $62.20 $62.77 $61.08 $61.45 $29.17 644,758
2015-03-09 $62.84 $63.44 $62.33 $63.10 $29.95 319,276
2015-03-06 $62.41 $63.65 $62.41 $62.71 $29.77 499,992
2015-03-05 $62.98 $63.79 $62.32 $63.03 $29.92 374,244
2015-03-04 $61.65 $63.37 $61.51 $62.71 $29.77 623,934
2015-03-03 $61.14 $61.92 $61.14 $61.80 $29.34 626,678
2015-03-02 $60.51 $61.59 $60.49 $61.46 $29.17 657,664
2015-02-27 $61.34 $61.85 $60.65 $60.68 $28.80 363,012
2015-02-26 $61.47 $61.97 $61.31 $61.64 $29.26 406,514
2015-02-25 $61.95 $62.14 $61.21 $61.53 $29.15 303,220
2015-02-24 $62.00 $62.50 $61.73 $61.90 $29.32 322,312
2015-02-23 $62.57 $62.57 $61.81 $62.00 $29.37 546,630
2015-02-20 $62.77 $62.77 $61.88 $62.60 $29.66 665,454
2015-02-19 $62.52 $63.22 $62.42 $62.77 $29.74 544,486
2015-02-18 $62.81 $63.45 $62.65 $63.04 $29.86 491,224
2015-02-17 $63.00 $63.58 $61.96 $63.13 $29.91 410,348
2015-02-13 $62.76 $64.99 $61.86 $63.38 $30.02 737,950
2015-02-12 $61.57 $62.15 $61.24 $61.98 $29.36 728,340
2015-02-11 $61.28 $61.94 $60.57 $61.27 $29.03 772,130
2015-02-10 $61.52 $61.70 $60.93 $61.53 $29.15 861,712
2015-02-09 $60.60 $61.33 $60.60 $60.88 $28.84 635,046
2015-02-06 $61.55 $61.74 $60.72 $61.00 $28.90 792,012
2015-02-05 $61.19 $61.62 $60.88 $61.40 $29.09 1,065,376
2015-02-04 $59.31 $61.39 $59.11 $60.81 $28.81 847,754
2015-02-03 $60.50 $62.83 $59.12 $59.63 $28.25 2,941,716
2015-02-02 $55.25 $55.47 $53.92 $54.55 $25.84 800,628
2015-01-30 $55.20 $55.70 $54.17 $55.33 $26.21 902,704
2015-01-29 $54.85 $55.79 $54.26 $55.68 $26.38 1,003,184
2015-01-28 $53.91 $57.91 $52.61 $54.54 $25.84 2,244,098
2015-01-27 $53.81 $54.60 $52.80 $53.44 $25.32 498,018
2015-01-26 $54.49 $54.94 $53.09 $54.71 $25.92 546,626
2015-01-23 $54.28 $55.13 $54.24 $54.53 $25.83 259,976
2015-01-22 $53.15 $54.22 $52.53 $54.22 $25.69 756,450
2015-01-21 $54.22 $54.50 $52.95 $52.98 $25.10 934,648
2015-01-20 $55.59 $55.93 $53.98 $54.51 $25.82 288,652

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.