Shutterstock Inc (SSTK)

Exchange: NYSE

$121.15 ($2.30) 1.94%

Data as of Dec. 2, 2021

Dec. 2, 2021
Shutterstock Inc - Daily Information
Click for more stock information on Shutterstock Inc.
Daily Information Data
Date Dec. 2, 2021
Open $118.31
Previous Close $121.15
High $121.47
Low $118.01
Adjusted Open $118.31
Previous Adjusted Close $121.15
Adjusted High $121.47
Adjusted Low $118.01

About Shutterstock Inc (SSTK)

Shutterstock, Inc., is a leading global creative platform offering full-service solutions, high-quality content, and tools for brands, businesses and media companies. Directly and through its group subsidiaries, Shutterstock's comprehensive collection includes high-quality licensed photographs, vectors, illustrations, videos, 3D models and music. Working with its growing community of over 1.7 million contributors, Shutterstock adds hundreds of thousands of images each week, and currently has more than 370 million images and more than 21 million video clips available. Headquartered in New York City, Shutterstock has offices around the world and customers in more than 150 countries. The Company also owns Offset, a high-end image collection ; Shutterstock Studios, an end-to-end custom creative shop ; PremiumBeat, a curated royalty-free music library; Shutterstock Editorial, a premier source of editorial images and videos for the world's media; TurboSquid, a leading 3D content marketplace ; Amper Music, an AI-driven music platform ; and Bigstock, a value-oriented stock media offering.

Historical Stock Data for Shutterstock Inc (SSTK)
Date Open High Low Close Adj.Close Volume
2021-10-29 $118.31 $121.47 $118.01 $121.15 $121.15 201,892
2021-10-28 $117.59 $118.97 $116.17 $118.85 $118.85 215,629
2021-10-27 $125.38 $127.07 $116.82 $117.49 $117.49 274,967
2021-10-26 $117.30 $128.36 $114.56 $124.31 $124.31 507,064
2021-10-25 $122.76 $124.58 $119.86 $120.67 $120.67 345,781
2021-10-22 $124.65 $124.67 $121.84 $122.42 $122.42 145,052
2021-10-21 $123.94 $125.41 $123.72 $124.59 $124.59 188,846
2021-10-20 $123.86 $125.04 $122.87 $123.94 $123.94 167,771
2021-10-19 $127.62 $127.62 $122.28 $122.76 $122.76 132,938
2021-10-18 $122.88 $126.68 $122.88 $126.02 $126.02 141,149
2021-10-15 $121.65 $122.81 $120.85 $122.54 $122.54 140,979
2021-10-14 $119.16 $122.55 $119.16 $120.53 $120.53 182,064
2021-10-13 $118.15 $119.20 $117.09 $117.97 $117.97 106,943
2021-10-12 $119.90 $120.38 $116.64 $117.20 $117.20 211,787
2021-10-11 $119.13 $120.09 $117.61 $119.40 $119.40 247,356
2021-10-08 $118.75 $119.30 $117.54 $118.67 $118.67 194,199
2021-10-07 $114.47 $118.77 $114.47 $118.37 $118.37 212,972
2021-10-06 $111.77 $114.50 $111.77 $113.74 $113.74 177,674
2021-10-05 $114.30 $114.73 $112.12 $113.07 $113.07 138,542
2021-10-04 $115.22 $115.22 $111.32 $113.87 $113.87 205,586
2021-10-01 $113.60 $116.72 $111.85 $116.29 $116.29 229,179
2021-09-30 $114.90 $115.13 $112.52 $113.32 $113.32 271,413
2021-09-29 $117.53 $117.53 $113.82 $114.31 $114.31 236,088
2021-09-28 $117.94 $117.94 $114.40 $116.27 $116.27 236,423
2021-09-27 $118.07 $120.39 $117.70 $118.95 $118.95 225,149
2021-09-24 $118.02 $118.94 $117.35 $118.36 $118.36 187,341
2021-09-23 $118.02 $118.97 $117.16 $118.65 $118.65 151,319
2021-09-22 $117.19 $118.52 $116.22 $117.50 $117.50 124,690
2021-09-21 $118.96 $119.78 $116.84 $117.06 $117.06 220,864
2021-09-20 $116.79 $118.67 $115.95 $117.50 $117.50 267,337
2021-09-17 $118.40 $120.13 $117.08 $119.31 $119.31 398,092
2021-09-16 $115.31 $117.94 $115.10 $117.34 $117.34 181,427
2021-09-15 $112.06 $115.70 $111.29 $115.26 $115.26 268,044
2021-09-14 $110.70 $111.96 $110.00 $111.92 $111.92 292,768
2021-09-13 $111.47 $111.66 $108.12 $109.80 $109.80 350,698
2021-09-10 $112.95 $113.79 $110.70 $111.07 $111.07 199,762
2021-09-09 $113.38 $114.30 $111.96 $111.96 $111.96 218,974
2021-09-08 $114.44 $114.62 $112.18 $113.73 $113.73 198,300
2021-09-07 $115.94 $115.94 $112.32 $112.94 $112.94 161,332
2021-09-03 $113.75 $115.26 $113.07 $114.59 $114.59 182,451
2021-09-02 $114.76 $116.28 $113.78 $114.31 $114.31 163,022
2021-09-01 $115.65 $115.65 $112.80 $113.87 $113.87 176,223
2021-08-31 $116.89 $116.89 $112.81 $115.26 $115.05 283,861
2021-08-30 $117.21 $118.38 $115.97 $116.55 $116.34 146,627
2021-08-27 $113.26 $117.99 $113.26 $117.15 $116.93 207,304
2021-08-26 $113.19 $114.20 $111.47 $113.50 $113.29 100,418
2021-08-25 $112.32 $115.48 $111.37 $113.54 $113.33 276,211
2021-08-24 $107.28 $113.74 $106.83 $112.19 $111.98 333,014
2021-08-23 $103.47 $106.43 $102.78 $106.32 $106.12 174,202
2021-08-20 $101.05 $102.63 $100.80 $102.48 $102.29 111,091
2021-08-19 $99.51 $101.86 $97.97 $100.49 $100.31 138,710
2021-08-18 $102.52 $103.37 $100.81 $100.89 $100.70 106,326
2021-08-17 $104.39 $104.77 $101.21 $101.54 $101.35 179,872
2021-08-16 $105.20 $105.24 $103.03 $104.68 $104.49 92,438
2021-08-13 $103.66 $106.25 $102.56 $106.11 $105.91 155,103
2021-08-12 $101.70 $103.75 $101.55 $103.31 $103.12 131,509
2021-08-11 $105.58 $105.58 $101.12 $102.48 $102.29 167,579
2021-08-10 $104.56 $106.07 $103.70 $105.93 $105.74 134,571
2021-08-09 $102.00 $104.49 $101.22 $104.18 $103.99 129,762
2021-08-06 $105.22 $105.64 $102.16 $102.21 $102.02 208,960
2021-08-05 $104.86 $105.67 $104.00 $104.95 $104.76 184,588
2021-08-04 $104.85 $106.65 $104.23 $104.82 $104.63 165,626
2021-08-03 $107.08 $108.00 $104.01 $105.00 $104.81 292,246
2021-08-02 $108.90 $108.90 $105.81 $107.14 $106.94 234,734
2021-07-30 $106.38 $108.77 $106.38 $108.49 $108.29 228,910
2021-07-29 $104.35 $107.84 $104.35 $107.70 $107.50 183,732
2021-07-28 $102.79 $105.37 $101.92 $103.73 $103.54 264,551
2021-07-27 $107.63 $108.92 $98.44 $101.11 $100.92 830,709
2021-07-26 $105.51 $108.96 $105.00 $107.66 $107.46 418,711
2021-07-23 $104.57 $107.45 $104.57 $105.51 $105.32 519,462
2021-07-22 $102.18 $104.30 $101.66 $104.06 $103.87 232,437
2021-07-21 $101.45 $102.42 $101.04 $101.79 $101.60 280,354
2021-07-20 $99.50 $102.15 $98.18 $101.07 $100.88 245,221
2021-07-19 $98.73 $99.51 $96.38 $99.13 $98.95 469,316
2021-07-16 $99.45 $101.16 $98.58 $100.66 $100.47 308,453
2021-07-15 $100.71 $100.71 $97.08 $98.41 $98.23 242,430
2021-07-14 $103.12 $103.12 $100.07 $100.70 $100.51 166,077
2021-07-13 $102.78 $103.86 $102.02 $102.16 $101.97 120,039
2021-07-12 $101.65 $103.55 $100.78 $103.28 $103.09 149,088
2021-07-09 $101.34 $102.75 $100.71 $101.56 $101.37 262,396
2021-07-08 $97.71 $101.98 $96.85 $100.96 $100.77 338,910
2021-07-07 $101.23 $101.64 $99.65 $100.10 $99.92 331,731
2021-07-06 $99.76 $100.97 $99.24 $100.47 $100.29 195,244
2021-07-02 $99.88 $100.33 $98.12 $100.11 $99.93 165,809
2021-07-01 $98.37 $99.50 $97.81 $98.98 $98.80 134,417
2021-06-30 $100.68 $100.68 $97.73 $98.17 $97.99 349,696
2021-06-29 $101.16 $101.70 $100.03 $101.05 $100.86 124,610
2021-06-28 $103.11 $104.32 $101.38 $101.91 $101.72 170,793
2021-06-25 $100.05 $103.27 $99.32 $102.84 $102.65 428,156
2021-06-24 $99.87 $100.74 $98.50 $99.70 $99.52 168,551
2021-06-23 $97.58 $99.73 $97.50 $98.70 $98.52 201,277
2021-06-22 $94.69 $98.21 $94.65 $97.97 $97.79 275,131
2021-06-21 $93.00 $95.76 $92.12 $95.03 $94.86 185,594
2021-06-18 $93.58 $94.32 $92.11 $92.80 $92.63 282,593
2021-06-17 $93.42 $94.79 $92.75 $93.75 $93.58 178,726
2021-06-16 $92.81 $94.23 $92.31 $93.60 $93.43 175,056
2021-06-15 $93.30 $95.83 $91.89 $92.72 $92.55 192,033
2021-06-14 $92.07 $93.57 $91.54 $93.19 $93.02 135,369
2021-06-11 $90.72 $91.94 $90.72 $91.83 $91.66 110,513
2021-06-10 $90.84 $91.97 $89.89 $90.86 $90.69 121,079
2021-06-09 $93.27 $93.28 $90.76 $91.12 $90.95 121,833
2021-06-08 $92.65 $93.93 $91.94 $92.64 $92.47 176,326
2021-06-07 $90.74 $92.58 $90.22 $92.52 $92.35 233,247
2021-06-04 $89.23 $91.49 $88.93 $91.06 $90.89 160,090
2021-06-03 $89.30 $89.70 $86.90 $88.67 $88.51 158,705
2021-06-02 $92.10 $93.30 $90.35 $90.40 $90.23 314,247
2021-06-01 $91.37 $94.25 $90.13 $93.22 $92.83 326,783
2021-05-28 $90.28 $91.72 $90.28 $90.75 $90.37 213,902
2021-05-27 $88.92 $90.26 $87.27 $89.71 $89.34 219,354
2021-05-26 $89.22 $91.36 $88.86 $89.47 $89.10 208,158
2021-05-25 $88.87 $89.30 $87.93 $88.37 $88.00 172,575
2021-05-24 $87.40 $88.99 $87.36 $88.24 $87.87 140,448
2021-05-21 $87.07 $87.23 $85.42 $86.27 $85.91 320,674
2021-05-20 $86.50 $87.70 $85.48 $85.90 $85.54 175,746
2021-05-19 $83.59 $86.02 $82.70 $85.82 $85.46 215,374
2021-05-18 $86.00 $87.20 $85.16 $85.40 $85.05 307,630
2021-05-17 $86.39 $87.62 $84.80 $85.24 $84.89 213,749
2021-05-14 $83.30 $88.17 $83.30 $87.66 $87.30 368,482
2021-05-13 $82.58 $84.17 $80.76 $82.44 $82.10 387,452
2021-05-12 $78.56 $81.99 $78.56 $81.10 $80.76 914,125
2021-05-11 $78.61 $80.72 $77.38 $80.00 $79.67 259,457
2021-05-10 $83.96 $85.33 $81.18 $81.26 $80.92 231,403
2021-05-07 $86.05 $87.04 $84.13 $84.91 $84.56 237,784
2021-05-06 $84.56 $85.51 $82.96 $84.20 $83.85 275,404
2021-05-05 $85.28 $86.36 $84.66 $85.16 $84.81 153,326
2021-05-04 $87.09 $87.28 $84.19 $84.80 $84.45 210,671
2021-05-03 $88.26 $90.41 $86.86 $87.94 $87.57 862,189
2021-04-30 $88.98 $90.16 $86.53 $87.18 $86.82 436,269
2021-04-29 $90.62 $91.09 $88.82 $90.12 $89.75 358,105
2021-04-28 $91.27 $91.95 $86.35 $90.04 $89.67 471,666
2021-04-27 $97.12 $97.30 $90.95 $92.06 $91.68 496,048
2021-04-26 $96.49 $98.34 $95.07 $97.20 $96.80 290,209
2021-04-23 $95.51 $97.54 $94.65 $96.11 $95.71 221,401
2021-04-22 $95.42 $97.96 $93.68 $94.65 $94.26 331,654
2021-04-21 $94.93 $95.93 $93.73 $95.02 $94.63 272,087
2021-04-20 $98.65 $98.65 $94.22 $95.25 $94.85 239,754
2021-04-19 $100.00 $100.00 $97.16 $98.48 $98.07 190,106
2021-04-16 $101.65 $101.65 $96.89 $99.98 $99.56 185,972
2021-04-15 $100.00 $102.15 $97.74 $101.46 $101.04 221,077
2021-04-14 $100.86 $104.57 $98.91 $99.19 $98.78 412,715
2021-04-13 $94.08 $100.00 $94.08 $98.99 $98.58 509,577
2021-04-12 $92.90 $94.00 $90.95 $93.35 $92.96 172,695
2021-04-09 $93.13 $93.23 $92.00 $92.90 $92.51 184,207
2021-04-08 $91.55 $93.29 $90.85 $93.16 $92.77 288,814
2021-04-07 $89.00 $89.99 $87.92 $89.63 $89.26 201,406
2021-04-06 $93.26 $93.89 $88.86 $89.18 $88.81 199,651
2021-04-05 $91.79 $94.80 $90.69 $93.59 $93.20 347,912
2021-04-01 $89.47 $91.45 $88.79 $91.36 $90.98 360,821
2021-03-31 $86.59 $90.70 $86.48 $89.04 $88.67 256,609
2021-03-30 $84.73 $86.37 $83.84 $85.51 $85.15 145,757
2021-03-29 $85.40 $87.07 $83.88 $84.76 $84.41 288,150
2021-03-26 $81.23 $85.39 $80.62 $85.23 $84.88 314,125
2021-03-25 $81.59 $82.66 $79.15 $81.08 $80.74 293,487
2021-03-24 $89.62 $89.62 $82.56 $82.72 $82.38 284,148
2021-03-23 $88.78 $90.41 $87.70 $88.75 $88.38 241,188
2021-03-22 $91.59 $91.59 $88.80 $89.17 $88.80 169,426
2021-03-19 $89.35 $92.44 $88.74 $90.67 $90.29 364,077
2021-03-18 $90.01 $90.38 $88.27 $89.01 $88.64 278,339
2021-03-17 $90.02 $91.32 $82.82 $91.17 $90.79 355,875
2021-03-16 $92.16 $95.29 $91.02 $92.10 $91.72 236,998
2021-03-15 $91.74 $92.72 $90.77 $91.23 $90.85 189,676
2021-03-12 $90.09 $92.35 $89.19 $92.29 $91.91 214,108
2021-03-11 $88.83 $92.86 $87.96 $92.03 $91.65 486,260
2021-03-10 $88.32 $89.76 $86.46 $86.61 $86.25 204,121
2021-03-09 $86.17 $88.82 $85.98 $87.13 $86.77 205,689
2021-03-08 $87.47 $89.70 $83.17 $83.85 $83.50 393,365
2021-03-05 $85.14 $87.49 $82.50 $87.43 $87.07 395,726
2021-03-04 $85.15 $87.46 $82.12 $84.25 $83.90 391,503
2021-03-03 $86.15 $87.52 $84.66 $85.86 $85.50 311,616
2021-03-02 $88.83 $88.83 $85.56 $86.15 $85.58 424,933
2021-03-01 $89.47 $89.80 $88.17 $89.22 $88.63 375,440
2021-02-26 $87.36 $90.52 $85.40 $88.23 $87.65 264,515
2021-02-25 $89.42 $91.31 $85.20 $86.28 $85.71 314,257
2021-02-24 $90.70 $91.21 $88.79 $89.54 $88.95 378,355
2021-02-23 $91.26 $92.12 $88.25 $91.20 $90.60 480,547
2021-02-22 $93.25 $94.88 $91.63 $92.40 $91.79 303,000
2021-02-19 $95.77 $96.50 $93.82 $95.32 $94.69 335,487
2021-02-18 $89.28 $95.93 $88.77 $95.19 $94.56 503,964
2021-02-17 $86.54 $94.17 $85.87 $90.26 $89.67 694,818
2021-02-16 $85.92 $87.78 $83.68 $86.19 $85.62 589,247
2021-02-12 $88.92 $92.46 $85.47 $86.00 $85.43 784,079
2021-02-11 $75.31 $86.46 $73.50 $85.35 $84.79 792,894
2021-02-10 $69.78 $70.56 $68.14 $69.08 $68.63 316,798
2021-02-09 $68.17 $69.84 $67.83 $69.40 $68.94 279,482
2021-02-08 $70.73 $70.98 $68.11 $68.50 $68.05 271,236
2021-02-05 $70.00 $71.40 $69.50 $70.91 $70.44 314,502
2021-02-04 $67.32 $69.70 $67.10 $69.39 $68.93 372,628
2021-02-03 $67.07 $67.92 $66.05 $66.76 $66.32 150,580
2021-02-02 $66.65 $68.08 $66.47 $66.88 $66.44 183,707
2021-02-01 $65.31 $66.81 $62.21 $66.28 $65.84 335,524
2021-01-29 $66.13 $66.87 $64.98 $64.99 $64.56 244,644
2021-01-28 $67.34 $67.96 $65.03 $66.55 $66.11 283,860
2021-01-27 $72.34 $72.50 $66.71 $67.21 $66.77 479,076
2021-01-26 $71.33 $73.51 $71.16 $73.19 $72.71 238,929
2021-01-25 $71.25 $71.91 $68.50 $70.19 $69.73 248,697
2021-01-22 $71.70 $71.78 $69.81 $70.95 $70.48 164,430
2021-01-21 $72.95 $73.15 $71.45 $72.00 $71.53 170,410
2021-01-20 $73.40 $73.72 $71.88 $72.78 $72.30 152,372
2021-01-19 $70.67 $71.47 $69.40 $71.37 $70.90 191,895
2021-01-15 $74.02 $74.03 $69.70 $69.95 $69.49 272,475
2021-01-14 $73.59 $76.81 $73.59 $74.90 $74.41 352,588
2021-01-13 $72.33 $73.87 $70.92 $73.65 $73.17 251,595
2021-01-12 $69.81 $70.92 $69.32 $70.34 $69.88 377,210
2021-01-11 $69.55 $70.01 $67.84 $69.52 $69.06 274,259
2021-01-08 $68.74 $70.13 $68.61 $70.00 $69.54 291,669
2021-01-07 $67.35 $68.99 $65.35 $68.22 $67.77 248,171
2021-01-06 $69.30 $70.42 $66.84 $67.14 $66.70 363,385
2021-01-05 $68.99 $70.91 $68.60 $70.22 $69.76 211,501
2021-01-04 $72.74 $77.07 $67.78 $69.27 $68.81 913,108
2020-12-31 $72.00 $72.26 $70.76 $71.70 $71.23 336,066
2020-12-30 $71.48 $72.81 $71.36 $71.72 $71.25 162,826
2020-12-29 $71.68 $71.87 $70.43 $71.23 $70.76 152,413
2020-12-28 $72.49 $72.75 $70.44 $71.42 $70.95 147,955
2020-12-24 $71.54 $72.68 $71.18 $71.76 $71.29 118,010
2020-12-23 $73.85 $74.06 $71.22 $71.54 $71.07 188,155
2020-12-22 $72.10 $74.06 $72.06 $73.52 $73.04 251,881
2020-12-21 $69.58 $72.43 $68.80 $72.38 $71.90 301,971
2020-12-18 $70.68 $70.68 $69.44 $70.43 $69.97 559,911
2020-12-17 $68.81 $70.48 $68.70 $70.33 $69.87 279,995
2020-12-16 $68.06 $68.91 $67.71 $68.75 $68.30 200,433
2020-12-15 $66.97 $68.60 $66.97 $68.17 $67.72 278,899
2020-12-14 $68.28 $69.09 $66.68 $66.71 $66.27 320,877
2020-12-11 $68.58 $69.48 $67.00 $67.58 $67.14 234,278
2020-12-10 $66.48 $69.25 $66.19 $68.66 $68.21 288,190
2020-12-09 $70.33 $71.32 $65.83 $66.87 $66.43 561,427
2020-12-08 $71.26 $71.50 $69.51 $70.13 $69.67 421,424
2020-12-07 $73.23 $73.43 $71.10 $71.48 $71.01 282,272
2020-12-04 $71.87 $74.26 $71.27 $73.19 $72.71 362,295
2020-12-03 $72.87 $73.03 $70.20 $72.02 $71.55 351,582
2020-12-02 $70.72 $73.62 $69.54 $72.57 $72.09 845,131
2020-12-01 $70.05 $73.65 $68.55 $70.44 $69.81 1,236,329
2020-11-30 $68.63 $69.42 $67.28 $68.76 $68.15 408,455
2020-11-27 $67.32 $68.69 $67.22 $68.60 $67.99 105,127
2020-11-25 $67.82 $68.73 $67.06 $67.25 $66.65 272,415
2020-11-24 $68.57 $69.27 $67.26 $67.82 $67.22 211,840
2020-11-23 $69.66 $69.96 $68.51 $68.58 $67.97 266,570
2020-11-20 $69.00 $69.46 $68.44 $69.00 $68.39 278,179
2020-11-19 $68.26 $69.11 $67.66 $69.00 $68.39 157,517
2020-11-18 $69.63 $69.85 $68.15 $68.26 $67.65 306,888
2020-11-17 $69.28 $70.56 $68.30 $69.91 $69.29 232,364
2020-11-16 $68.00 $69.03 $67.57 $68.90 $68.29 222,075
2020-11-13 $68.22 $69.23 $67.49 $68.22 $67.61 164,540
2020-11-12 $69.37 $70.29 $67.46 $67.78 $67.18 252,076
2020-11-11 $67.82 $69.04 $67.53 $68.74 $68.13 538,557
2020-11-10 $69.65 $69.67 $66.50 $66.90 $66.30 397,318
2020-11-09 $71.29 $71.61 $68.89 $69.66 $69.04 279,880
2020-11-06 $70.18 $71.97 $69.52 $70.87 $70.24 191,702
2020-11-05 $68.75 $70.53 $68.62 $70.18 $69.56 207,437
2020-11-04 $65.96 $68.63 $65.96 $67.77 $67.17 216,792
2020-11-03 $64.84 $66.76 $64.09 $66.09 $65.50 485,103
2020-11-02 $65.76 $65.85 $63.31 $64.76 $64.18 507,669
2020-10-30 $66.58 $67.58 $64.88 $65.45 $64.87 456,391
2020-10-29 $69.63 $70.06 $67.07 $67.10 $66.50 415,466
2020-10-28 $70.44 $71.44 $68.45 $69.63 $69.01 380,949
2020-10-27 $67.92 $70.60 $65.90 $69.63 $69.01 911,089
2020-10-26 $62.08 $62.72 $60.85 $62.27 $61.72 415,613
2020-10-23 $61.71 $62.87 $61.62 $62.72 $62.16 334,417
2020-10-22 $60.34 $60.92 $59.49 $60.32 $59.78 187,396
2020-10-21 $62.00 $62.58 $59.73 $60.21 $59.67 204,748
2020-10-20 $60.53 $61.99 $60.02 $61.55 $61.00 356,248
2020-10-19 $61.09 $61.73 $60.23 $60.34 $59.80 226,762
2020-10-16 $60.42 $61.37 $59.93 $60.96 $60.42 305,856
2020-10-15 $59.73 $60.44 $59.10 $60.38 $59.84 240,890
2020-10-14 $60.10 $60.51 $59.33 $60.19 $59.65 215,497
2020-10-13 $59.12 $60.09 $57.76 $59.90 $59.37 154,774
2020-10-12 $58.51 $59.50 $57.91 $59.34 $58.81 290,170
2020-10-09 $57.44 $58.45 $57.11 $58.26 $57.74 200,175
2020-10-08 $58.00 $58.43 $56.62 $56.93 $56.42 276,978
2020-10-07 $55.66 $57.93 $55.66 $57.84 $57.32 468,654
2020-10-06 $53.39 $56.40 $52.94 $55.40 $54.91 728,172
2020-10-05 $53.02 $53.84 $52.05 $53.48 $53.00 200,292
2020-10-02 $52.08 $53.21 $51.41 $52.41 $51.94 371,625
2020-10-01 $52.29 $53.61 $51.99 $53.21 $52.74 323,789
2020-09-30 $53.25 $53.25 $51.62 $52.04 $51.58 283,484
2020-09-29 $53.82 $54.35 $52.63 $53.40 $52.92 324,196
2020-09-28 $52.39 $52.57 $51.47 $52.04 $51.58 192,959
2020-09-25 $50.78 $52.24 $50.34 $52.14 $51.68 257,361
2020-09-24 $52.34 $52.34 $50.19 $50.53 $50.08 259,081
2020-09-23 $52.69 $53.17 $52.02 $52.45 $51.98 347,228
2020-09-22 $52.00 $53.33 $50.37 $53.03 $52.56 329,792
2020-09-21 $52.63 $53.14 $50.49 $51.73 $51.27 342,502
2020-09-18 $52.96 $54.49 $52.58 $53.52 $53.04 1,172,223
2020-09-17 $51.09 $52.45 $50.30 $52.35 $51.88 347,111
2020-09-16 $50.66 $52.52 $50.48 $52.05 $51.59 430,404
2020-09-15 $49.72 $50.71 $49.14 $50.66 $50.21 319,381
2020-09-14 $48.92 $49.89 $48.83 $49.18 $48.74 238,348
2020-09-11 $48.99 $49.28 $47.97 $48.57 $48.14 302,956
2020-09-10 $49.49 $50.14 $48.50 $48.51 $48.08 279,063
2020-09-09 $48.87 $49.57 $48.20 $49.05 $48.61 360,820
2020-09-08 $46.65 $48.88 $46.65 $48.10 $47.67 370,267
2020-09-04 $48.00 $48.48 $45.70 $47.65 $47.23 377,471
2020-09-03 $50.44 $50.44 $47.47 $47.93 $47.50 466,468
2020-09-02 $51.77 $51.88 $50.02 $50.97 $50.52 286,688
2020-09-01 $51.00 $51.86 $50.74 $51.77 $51.14 273,886
2020-08-31 $49.70 $50.42 $49.18 $50.32 $49.71 234,186
2020-08-28 $50.28 $51.47 $49.86 $50.00 $49.39 285,751
2020-08-27 $49.57 $49.70 $48.13 $48.29 $47.70 239,791
2020-08-26 $49.66 $49.91 $49.30 $49.47 $48.87 154,042
2020-08-25 $49.01 $49.73 $48.88 $49.45 $48.85 147,894
2020-08-24 $49.58 $50.00 $48.57 $49.13 $48.53 226,161
2020-08-21 $49.42 $50.14 $48.90 $49.24 $48.64 267,147
2020-08-20 $48.35 $49.66 $47.91 $49.39 $48.79 393,346
2020-08-19 $48.16 $48.91 $47.43 $48.75 $48.16 405,316
2020-08-18 $47.84 $48.58 $47.50 $48.00 $47.41 538,488
2020-08-17 $48.51 $48.51 $47.39 $48.03 $47.44 246,653
2020-08-14 $48.07 $48.90 $47.83 $48.03 $47.44 374,284
2020-08-13 $48.42 $48.73 $46.34 $48.07 $47.48 688,758
2020-08-12 $50.47 $51.74 $48.09 $48.43 $47.84 2,121,004
2020-08-11 $53.60 $54.67 $47.65 $48.89 $48.29 1,360,334
2020-08-10 $57.80 $58.27 $56.57 $57.17 $56.47 221,784
2020-08-07 $56.75 $58.90 $56.75 $57.79 $57.08 180,881
2020-08-06 $58.06 $58.06 $55.82 $57.16 $56.46 204,198
2020-08-05 $54.28 $59.45 $54.28 $58.42 $57.71 543,974
2020-08-04 $54.86 $56.14 $54.06 $54.44 $53.78 443,228
2020-08-03 $54.31 $55.15 $53.74 $54.86 $54.19 473,505
2020-07-31 $54.20 $54.82 $53.26 $54.34 $53.68 558,516
2020-07-30 $50.75 $53.98 $50.70 $53.88 $53.22 403,268
2020-07-29 $50.49 $52.61 $50.40 $52.03 $51.40 431,862
2020-07-28 $45.00 $52.93 $44.50 $51.06 $50.44 1,413,830
2020-07-27 $41.96 $43.58 $41.96 $43.40 $42.87 324,542
2020-07-24 $40.72 $41.80 $40.41 $41.70 $41.19 168,805
2020-07-23 $39.66 $41.04 $39.35 $40.76 $40.26 218,423
2020-07-22 $38.92 $38.99 $38.30 $38.71 $38.24 168,088
2020-07-21 $38.66 $39.22 $38.34 $39.02 $38.54 243,715
2020-07-20 $37.31 $38.25 $37.31 $38.12 $37.65 152,631
2020-07-17 $37.93 $38.01 $37.47 $37.49 $37.03 153,480
2020-07-16 $37.69 $37.91 $37.35 $37.87 $37.41 126,029
2020-07-15 $37.22 $37.80 $37.06 $37.78 $37.32 163,514
2020-07-14 $37.02 $37.10 $36.09 $36.63 $36.18 180,294
2020-07-13 $37.85 $38.59 $37.12 $37.13 $36.68 193,842
2020-07-10 $37.57 $37.57 $36.85 $37.26 $36.81 102,586
2020-07-09 $37.14 $37.62 $36.60 $37.45 $36.99 143,686
2020-07-08 $37.28 $37.29 $36.62 $36.96 $36.51 170,791
2020-07-07 $37.05 $37.93 $36.80 $37.26 $36.81 179,287
2020-07-06 $37.05 $37.45 $36.71 $37.25 $36.80 219,509
2020-07-02 $36.58 $36.97 $36.25 $36.58 $36.13 198,954
2020-07-01 $34.96 $36.46 $34.74 $36.14 $35.70 302,658
2020-06-30 $34.49 $35.29 $34.49 $34.97 $34.54 295,793
2020-06-29 $33.85 $34.71 $33.45 $34.71 $34.29 176,519
2020-06-26 $34.60 $34.87 $33.57 $33.65 $33.24 352,159
2020-06-25 $35.12 $35.45 $34.14 $34.82 $34.40 146,632
2020-06-24 $35.76 $36.16 $35.13 $35.17 $34.74 125,366
2020-06-23 $36.10 $36.31 $35.78 $36.01 $35.57 178,452
2020-06-22 $35.32 $35.96 $35.06 $35.88 $35.44 162,268
2020-06-19 $36.35 $36.77 $35.44 $35.48 $35.05 291,969
2020-06-18 $36.89 $37.19 $35.95 $36.07 $35.63 131,282
2020-06-17 $36.54 $37.48 $36.06 $37.11 $36.66 233,727
2020-06-16 $36.86 $37.12 $35.92 $36.48 $36.03 209,917
2020-06-15 $34.66 $36.24 $34.56 $35.87 $35.43 160,379
2020-06-12 $37.01 $37.05 $34.94 $35.39 $34.96 240,804
2020-06-11 $36.18 $36.83 $36.17 $36.18 $35.74 273,117
2020-06-10 $37.39 $38.09 $37.14 $37.24 $36.79 175,096
2020-06-09 $38.02 $38.18 $37.17 $37.44 $36.98 162,520
2020-06-08 $38.40 $39.11 $38.21 $38.54 $38.07 152,108
2020-06-05 $38.48 $39.13 $37.95 $38.25 $37.78 254,992
2020-06-04 $37.15 $38.38 $36.98 $38.25 $37.78 242,712
2020-06-03 $37.22 $37.83 $36.96 $37.39 $36.93 161,824
2020-06-02 $37.54 $37.56 $36.76 $36.92 $36.30 203,823
2020-06-01 $37.86 $37.86 $36.93 $37.13 $36.51 198,883
2020-05-29 $36.67 $37.95 $36.11 $37.92 $37.29 432,994
2020-05-28 $37.24 $37.59 $36.69 $36.78 $36.17 183,903
2020-05-27 $37.15 $37.15 $36.24 $37.09 $36.47 193,563
2020-05-26 $36.55 $37.35 $36.55 $36.64 $36.03 157,528
2020-05-22 $36.02 $36.12 $35.12 $35.92 $35.32 155,639
2020-05-21 $36.48 $36.75 $35.77 $35.85 $35.25 217,025
2020-05-20 $36.67 $36.90 $36.00 $36.28 $35.68 162,139
2020-05-19 $36.79 $37.36 $36.39 $36.39 $35.78 182,945
2020-05-18 $37.69 $38.33 $37.00 $37.19 $36.57 226,074
2020-05-15 $35.83 $37.20 $35.66 $36.65 $36.04 612,135
2020-05-14 $35.17 $36.00 $34.50 $35.98 $35.38 185,177
2020-05-13 $37.08 $37.32 $35.26 $35.67 $35.08 367,618
2020-05-12 $36.86 $37.73 $36.71 $37.04 $36.42 232,563
2020-05-11 $37.00 $37.48 $35.91 $36.75 $36.14 232,836
2020-05-08 $37.26 $37.75 $36.90 $37.25 $36.63 160,489
2020-05-07 $37.73 $38.14 $36.54 $36.67 $36.06 179,210
2020-05-06 $36.71 $37.60 $36.68 $37.29 $36.67 175,531
2020-05-05 $35.12 $36.98 $35.12 $36.29 $35.69 203,529
2020-05-04 $35.98 $36.74 $35.28 $35.51 $34.92 219,092
2020-05-01 $37.02 $37.16 $36.11 $36.38 $35.77 242,476
2020-04-30 $37.80 $38.41 $37.04 $38.00 $37.37 335,800
2020-04-29 $39.19 $39.19 $36.92 $38.34 $37.70 244,811
2020-04-28 $39.30 $39.86 $36.50 $38.40 $37.76 392,993
2020-04-27 $37.88 $39.62 $37.84 $38.90 $38.25 392,242
2020-04-24 $37.08 $37.80 $36.66 $37.67 $37.04 200,780
2020-04-23 $36.81 $37.51 $36.33 $36.94 $36.32 287,263
2020-04-22 $35.75 $36.66 $35.43 $36.57 $35.96 225,807
2020-04-21 $34.09 $35.47 $33.78 $35.07 $34.49 157,270
2020-04-20 $35.63 $36.25 $34.10 $34.47 $33.90 335,276
2020-04-17 $34.73 $35.89 $34.64 $35.89 $35.29 280,618
2020-04-16 $34.65 $35.07 $33.92 $34.07 $33.50 257,785
2020-04-15 $34.43 $35.52 $33.84 $34.50 $33.92 230,408
2020-04-14 $35.16 $35.79 $34.99 $35.37 $34.78 198,116
2020-04-13 $34.48 $34.89 $33.99 $34.42 $33.85 259,057
2020-04-09 $34.96 $35.90 $34.35 $34.85 $34.27 213,568
2020-04-08 $33.20 $35.53 $33.01 $34.35 $33.78 241,497
2020-04-07 $33.91 $34.50 $32.47 $32.79 $32.24 289,286
2020-04-06 $33.53 $33.59 $32.58 $33.12 $32.57 357,707
2020-04-03 $31.60 $32.67 $30.65 $32.07 $31.54 182,599
2020-04-02 $29.55 $32.14 $29.11 $31.95 $31.42 228,018
2020-04-01 $31.38 $32.99 $29.37 $29.59 $29.10 216,582
2020-03-31 $32.00 $33.03 $31.28 $32.16 $31.62 283,539
2020-03-30 $32.18 $32.60 $31.72 $32.04 $31.51 210,049
2020-03-27 $33.13 $33.57 $31.82 $31.93 $31.40 210,290
2020-03-26 $30.56 $33.92 $30.37 $33.89 $33.33 415,866
2020-03-25 $33.23 $33.35 $30.22 $30.48 $29.97 386,054
2020-03-24 $38.48 $39.34 $33.00 $33.32 $32.76 399,191
2020-03-23 $36.72 $38.30 $36.08 $37.48 $36.86 439,586
2020-03-20 $35.64 $36.80 $35.12 $36.50 $35.89 637,881
2020-03-19 $34.71 $36.52 $33.96 $35.00 $34.42 324,303
2020-03-18 $31.50 $35.64 $31.41 $34.79 $34.21 510,843
2020-03-17 $30.02 $33.06 $29.06 $32.27 $31.73 532,700
2020-03-16 $31.11 $31.11 $28.76 $29.75 $29.25 388,034
2020-03-13 $31.49 $33.80 $31.45 $33.80 $33.24 491,736
2020-03-12 $30.96 $32.07 $29.26 $29.98 $29.48 461,754
2020-03-11 $33.76 $33.76 $31.91 $32.61 $32.07 329,110
2020-03-10 $36.27 $36.27 $33.71 $34.23 $33.66 372,285
2020-03-09 $36.13 $37.31 $35.25 $35.38 $34.79 262,468
2020-03-06 $37.31 $38.18 $36.68 $38.00 $37.37 226,619
2020-03-05 $36.54 $38.42 $36.26 $38.19 $37.55 253,164
2020-03-04 $37.95 $38.05 $36.79 $37.33 $36.71 335,456
2020-03-03 $38.90 $39.48 $37.11 $37.66 $36.86 283,304
2020-03-02 $38.81 $39.13 $37.89 $38.82 $38.00 174,433
2020-02-28 $38.10 $39.25 $37.62 $38.54 $37.73 284,291
2020-02-27 $40.20 $40.99 $39.03 $39.09 $38.26 238,758
2020-02-26 $41.44 $42.06 $40.63 $40.85 $39.99 165,012
2020-02-25 $40.75 $41.54 $40.51 $41.25 $40.38 363,694
2020-02-24 $40.08 $40.88 $39.68 $40.73 $39.87 152,353
2020-02-21 $41.63 $41.81 $41.00 $41.07 $40.20 115,415
2020-02-20 $41.57 $42.12 $41.35 $41.80 $40.92 148,026
2020-02-19 $41.04 $42.43 $40.78 $41.67 $40.79 285,016
2020-02-18 $40.86 $41.31 $40.22 $40.93 $40.07 207,406
2020-02-14 $40.87 $41.15 $40.37 $41.07 $40.20 320,152
2020-02-13 $40.73 $42.43 $39.10 $40.56 $39.70 588,464
2020-02-12 $44.45 $45.09 $44.04 $44.38 $43.44 247,501
2020-02-11 $44.49 $44.81 $44.01 $44.09 $43.16 109,366
2020-02-10 $44.02 $44.25 $43.41 $44.14 $43.21 106,475
2020-02-07 $44.35 $44.39 $43.73 $44.01 $43.08 101,656
2020-02-06 $44.47 $44.96 $44.29 $44.57 $43.63 127,921
2020-02-05 $44.30 $44.67 $43.62 $44.27 $43.33 120,328
2020-02-04 $43.66 $44.14 $43.38 $43.91 $42.98 100,403
2020-02-03 $43.53 $43.89 $42.98 $43.02 $42.11 130,697
2020-01-31 $44.08 $44.16 $43.17 $43.33 $42.41 121,911
2020-01-30 $43.79 $44.38 $43.73 $44.22 $43.29 83,085
2020-01-29 $44.31 $44.55 $43.81 $44.28 $43.34 69,800
2020-01-28 $44.25 $45.00 $44.07 $44.29 $43.35 140,713
2020-01-27 $43.53 $44.68 $43.50 $43.98 $43.05 118,889
2020-01-24 $44.89 $44.96 $43.74 $44.27 $43.33 113,323
2020-01-23 $44.25 $44.94 $44.04 $44.76 $43.81 109,511
2020-01-22 $44.59 $45.00 $44.35 $44.50 $43.56 85,880
2020-01-21 $44.78 $44.98 $43.92 $44.54 $43.60 129,188
2020-01-17 $45.12 $45.32 $44.71 $45.06 $44.11 116,227
2020-01-16 $44.58 $45.14 $44.52 $44.85 $43.90 128,404
2020-01-15 $44.14 $44.85 $44.12 $44.40 $43.46 124,525
2020-01-14 $43.72 $44.62 $43.45 $44.40 $43.46 131,822
2020-01-13 $43.12 $43.85 $43.10 $43.80 $42.87 91,326
2020-01-10 $43.17 $43.31 $42.81 $43.11 $42.20 91,666
2020-01-09 $43.58 $43.76 $43.10 $43.19 $42.28 101,141
2020-01-08 $43.17 $43.71 $43.11 $43.39 $42.47 116,043
2020-01-07 $42.84 $43.53 $42.82 $43.28 $42.37 106,677
2020-01-06 $42.79 $43.28 $42.57 $42.96 $42.05 132,092
2020-01-03 $42.11 $43.53 $42.06 $43.13 $42.22 195,093
2020-01-02 $43.11 $43.37 $42.06 $42.71 $41.81 226,979
2019-12-31 $42.63 $43.03 $42.36 $42.88 $41.97 114,957
2019-12-30 $43.25 $43.25 $42.43 $42.75 $41.85 101,345
2019-12-27 $43.45 $43.61 $43.15 $43.19 $42.28 73,350
2019-12-26 $42.63 $43.58 $42.62 $43.46 $42.54 79,549
2019-12-24 $43.02 $43.37 $42.59 $42.73 $41.83 80,123
2019-12-23 $42.67 $43.23 $42.42 $42.94 $42.03 123,371
2019-12-20 $42.51 $43.14 $42.30 $42.86 $41.95 438,671
2019-12-19 $42.71 $42.80 $42.23 $42.45 $41.55 140,040
2019-12-18 $42.52 $43.18 $42.40 $42.76 $41.86 134,192
2019-12-17 $42.06 $42.87 $41.64 $42.50 $41.60 154,970
2019-12-16 $42.65 $42.91 $41.89 $42.07 $41.18 149,686
2019-12-13 $42.32 $42.70 $41.93 $42.33 $41.44 99,555
2019-12-12 $42.03 $42.89 $41.94 $42.40 $41.50 136,181
2019-12-11 $42.20 $42.51 $41.96 $42.16 $41.27 149,560
2019-12-10 $42.50 $43.02 $42.00 $42.18 $41.29 191,939
2019-12-09 $43.19 $43.24 $42.29 $42.45 $41.55 142,168
2019-12-06 $43.62 $43.94 $42.94 $43.36 $42.44 176,916
2019-12-05 $43.73 $43.93 $42.97 $43.09 $42.18 228,403
2019-12-04 $43.05 $44.13 $42.87 $43.58 $42.66 299,849
2019-12-03 $41.45 $43.11 $41.35 $42.75 $41.85 270,344
2019-12-02 $41.72 $42.02 $41.01 $41.98 $41.09 177,300
2019-11-29 $41.84 $42.04 $41.45 $41.58 $40.70 96,282
2019-11-27 $42.30 $42.55 $41.75 $41.86 $40.98 137,193
2019-11-26 $41.31 $42.39 $41.07 $42.08 $41.19 210,703
2019-11-25 $41.01 $42.09 $40.90 $41.68 $40.80 227,562
2019-11-22 $41.35 $41.35 $40.56 $40.93 $40.07 290,896
2019-11-21 $42.04 $42.09 $41.05 $41.30 $40.43 534,619
2019-11-20 $42.48 $42.55 $41.60 $41.86 $40.98 225,317
2019-11-19 $42.33 $42.68 $41.62 $42.57 $41.67 248,140
2019-11-18 $42.23 $42.95 $41.01 $42.32 $41.43 227,194
2019-11-15 $41.97 $42.20 $41.04 $42.19 $41.30 237,924
2019-11-14 $41.31 $42.10 $40.97 $41.63 $40.75 227,862
2019-11-13 $41.22 $41.49 $40.28 $41.47 $40.59 361,675
2019-11-12 $41.84 $41.84 $41.04 $41.44 $40.56 250,357
2019-11-11 $41.69 $41.92 $41.30 $41.80 $40.92 184,624
2019-11-08 $41.68 $42.42 $41.42 $42.03 $41.14 273,418
2019-11-07 $42.38 $42.71 $41.58 $41.82 $40.94 302,626
2019-11-06 $43.49 $43.81 $41.68 $42.29 $41.40 406,270
2019-11-05 $43.46 $45.98 $42.16 $43.57 $42.65 882,370
2019-11-04 $41.79 $43.63 $41.71 $42.83 $41.93 593,641
2019-11-01 $40.78 $41.63 $40.59 $41.48 $40.60 295,192
2019-10-31 $40.95 $40.99 $40.03 $40.58 $39.72 356,387
2019-10-30 $38.71 $41.44 $38.65 $41.10 $40.23 808,639
2019-10-29 $37.85 $39.09 $37.66 $38.83 $38.01 370,990
2019-10-28 $36.56 $38.10 $36.29 $38.08 $37.28 259,395
2019-10-25 $36.66 $37.58 $36.27 $36.35 $35.58 240,373
2019-10-24 $35.80 $36.91 $35.77 $36.88 $36.10 222,076
2019-10-23 $35.26 $35.95 $35.04 $35.89 $35.13 126,502
2019-10-22 $34.90 $35.42 $34.75 $35.26 $34.51 102,114
2019-10-21 $34.73 $35.39 $34.68 $34.94 $34.20 114,972
2019-10-18 $35.29 $35.29 $34.35 $34.36 $33.63 157,848
2019-10-17 $35.09 $35.53 $35.02 $35.45 $34.70 141,442
2019-10-16 $35.36 $35.93 $34.76 $34.88 $34.14 147,734
2019-10-15 $34.44 $35.72 $34.44 $35.45 $34.70 192,868
2019-10-14 $35.28 $35.28 $33.93 $34.43 $33.70 199,982
2019-10-11 $35.53 $36.30 $35.25 $35.45 $34.70 195,305
2019-10-10 $35.30 $35.73 $34.57 $34.97 $34.23 125,006
2019-10-09 $34.98 $35.80 $34.80 $35.29 $34.54 150,455
2019-10-08 $35.46 $35.59 $34.65 $34.69 $33.96 219,606
2019-10-07 $36.01 $36.06 $35.40 $35.69 $34.94 194,057
2019-10-04 $35.76 $36.43 $35.68 $36.20 $35.44 170,391
2019-10-03 $35.48 $35.67 $34.81 $35.64 $34.89 185,878
2019-10-02 $35.42 $36.11 $35.42 $35.65 $34.90 145,984
2019-10-01 $36.34 $36.98 $35.93 $35.95 $35.19 149,791
2019-09-30 $35.39 $36.32 $35.23 $36.12 $35.36 194,311
2019-09-27 $35.57 $36.47 $35.06 $35.38 $34.63 179,791
2019-09-26 $35.60 $35.60 $34.86 $35.42 $34.67 98,324
2019-09-25 $34.88 $35.65 $34.38 $35.65 $34.90 208,676
2019-09-24 $36.07 $36.39 $34.60 $34.99 $34.25 160,021
2019-09-23 $36.45 $36.62 $35.77 $35.95 $35.19 161,143
2019-09-20 $36.07 $36.93 $36.07 $36.74 $35.96 342,388
2019-09-19 $36.44 $37.06 $36.05 $36.12 $35.36 166,092
2019-09-18 $37.38 $37.38 $35.84 $36.38 $35.61 226,447
2019-09-17 $38.11 $38.14 $36.94 $37.26 $36.47 159,494
2019-09-16 $37.38 $38.33 $37.10 $38.17 $37.36 137,778
2019-09-13 $37.49 $37.95 $37.36 $37.68 $36.88 141,068
2019-09-12 $37.15 $37.72 $36.50 $37.30 $36.51 142,606
2019-09-11 $36.27 $37.37 $35.93 $36.96 $36.18 167,372
2019-09-10 $35.44 $36.19 $35.41 $36.04 $35.28 177,616
2019-09-09 $35.31 $35.75 $35.07 $35.57 $34.82 158,818
2019-09-06 $35.35 $35.82 $35.12 $35.17 $34.43 108,180
2019-09-05 $34.72 $35.79 $34.65 $35.29 $34.54 154,008
2019-09-04 $34.20 $34.48 $33.85 $34.35 $33.62 114,717
2019-09-03 $34.88 $34.88 $33.75 $33.89 $33.17 216,953
2019-08-30 $35.96 $36.24 $34.98 $35.11 $34.37 252,741
2019-08-29 $35.44 $36.10 $35.44 $35.84 $35.08 199,130
2019-08-28 $34.26 $35.26 $34.26 $35.06 $34.32 154,801
2019-08-27 $35.23 $35.30 $34.19 $34.37 $33.64 116,539
2019-08-26 $35.12 $35.29 $34.73 $34.96 $34.22 185,413
2019-08-23 $35.11 $35.49 $34.78 $34.90 $34.16 215,877
2019-08-22 $34.76 $35.81 $34.53 $35.43 $34.68 263,906
2019-08-21 $35.04 $35.29 $34.13 $34.57 $33.84 309,077
2019-08-20 $34.89 $35.11 $34.50 $34.65 $33.92 156,626
2019-08-19 $35.03 $35.50 $34.89 $34.91 $34.17 161,479
2019-08-16 $34.43 $34.89 $34.30 $34.66 $33.93 190,825
2019-08-15 $34.22 $34.58 $33.85 $34.12 $33.40 173,428
2019-08-14 $34.88 $34.97 $33.99 $34.11 $33.39 225,007
2019-08-13 $34.02 $35.49 $33.55 $35.32 $34.57 275,945
2019-08-12 $34.44 $34.81 $33.67 $34.06 $33.34 166,137
2019-08-09 $35.73 $35.73 $34.37 $34.54 $33.81 240,887
2019-08-08 $35.10 $36.17 $34.68 $35.92 $35.16 216,156
2019-08-07 $33.40 $35.03 $33.26 $34.83 $34.09 411,548
2019-08-06 $34.80 $35.83 $34.13 $34.37 $33.64 800,932
2019-08-05 $37.54 $38.20 $37.14 $37.63 $36.83 537,063
2019-08-02 $38.00 $38.53 $37.66 $38.27 $37.46 149,052
2019-08-01 $38.43 $39.41 $37.89 $38.23 $37.42 196,932
2019-07-31 $38.39 $39.72 $37.80 $38.37 $37.56 258,338
2019-07-30 $39.34 $39.55 $38.29 $38.33 $37.52 223,948
2019-07-29 $39.96 $39.96 $39.12 $39.48 $38.65 167,127
2019-07-26 $39.72 $40.32 $39.63 $39.88 $39.04 150,753
2019-07-25 $39.43 $39.82 $39.22 $39.40 $38.57 138,169
2019-07-24 $38.98 $39.73 $38.93 $39.41 $38.58 210,972
2019-07-23 $39.08 $39.34 $38.72 $39.02 $38.20 151,364
2019-07-22 $38.89 $39.29 $38.77 $38.89 $38.07 124,060
2019-07-19 $39.00 $39.60 $38.78 $38.85 $38.03 149,657
2019-07-18 $38.81 $39.06 $38.62 $38.99 $38.17 132,671
2019-07-17 $39.17 $39.56 $38.75 $38.86 $38.04 142,582
2019-07-16 $39.04 $39.40 $38.91 $39.13 $38.30 121,825
2019-07-15 $39.08 $39.31 $38.70 $38.99 $38.17 245,499
2019-07-12 $38.38 $39.02 $38.38 $38.90 $38.08 159,452
2019-07-11 $38.36 $38.59 $37.85 $38.33 $37.52 92,449
2019-07-10 $37.70 $38.66 $37.42 $38.46 $37.65 135,638
2019-07-09 $37.49 $38.16 $37.45 $37.58 $36.79 158,122
2019-07-08 $38.10 $38.10 $36.90 $37.71 $36.91 233,242
2019-07-05 $37.92 $38.40 $37.22 $38.38 $37.57 162,372
2019-07-03 $38.83 $38.96 $38.07 $38.17 $37.36 75,703
2019-07-02 $39.03 $39.20 $37.62 $38.75 $37.93 170,685
2019-07-01 $39.75 $40.04 $39.07 $39.07 $38.24 225,100
2019-06-28 $38.93 $39.20 $38.62 $39.19 $38.36 435,085
2019-06-27 $37.97 $39.18 $37.76 $38.92 $38.10 153,076
2019-06-26 $39.66 $40.41 $37.24 $37.76 $36.96 304,391
2019-06-25 $40.51 $40.51 $39.53 $39.61 $38.77 130,963
2019-06-24 $40.02 $40.56 $39.71 $40.50 $39.64 185,711
2019-06-21 $39.65 $40.23 $39.42 $40.00 $39.15 178,058
2019-06-20 $40.19 $40.54 $39.44 $39.84 $39.00 92,185
2019-06-19 $39.60 $39.83 $39.18 $39.77 $38.93 102,796
2019-06-18 $39.37 $40.14 $39.33 $39.52 $38.68 108,156
2019-06-17 $39.10 $39.46 $38.94 $39.07 $38.24 130,500
2019-06-14 $39.25 $39.26 $38.46 $38.98 $38.16 97,117
2019-06-13 $39.18 $39.59 $39.18 $39.32 $38.49 107,422
2019-06-12 $39.02 $39.45 $38.46 $39.01 $38.19 112,116
2019-06-11 $39.41 $39.71 $38.96 $39.00 $38.18 121,534
2019-06-10 $38.50 $39.48 $38.41 $39.10 $38.27 119,345
2019-06-07 $38.12 $38.55 $38.03 $38.41 $37.60 112,377
2019-06-06 $38.41 $38.45 $37.82 $38.01 $37.21 91,866
2019-06-05 $39.09 $39.09 $37.80 $38.42 $37.61 105,623
2019-06-04 $38.42 $39.03 $38.33 $38.75 $37.93 167,613
2019-06-03 $38.02 $38.50 $37.54 $38.21 $37.40 164,225
2019-05-31 $37.71 $38.64 $37.44 $38.06 $37.26 163,961
2019-05-30 $38.68 $39.14 $37.68 $38.07 $37.27 192,971
2019-05-29 $38.48 $38.87 $38.20 $38.61 $37.79 176,717
2019-05-28 $38.68 $39.19 $38.50 $38.59 $37.77 281,998
2019-05-24 $39.02 $39.31 $38.66 $38.68 $37.86 151,568
2019-05-23 $38.53 $39.01 $38.30 $38.78 $37.96 167,472
2019-05-22 $38.88 $39.34 $38.85 $38.96 $38.14 129,010
2019-05-21 $39.36 $39.44 $38.88 $38.99 $38.17 162,286
2019-05-20 $39.60 $39.73 $38.95 $39.03 $38.21 194,717
2019-05-17 $40.05 $40.86 $39.59 $39.97 $39.13 148,887
2019-05-16 $40.84 $41.15 $40.43 $40.55 $39.69 139,216
2019-05-15 $39.60 $41.05 $39.60 $40.79 $39.93 154,298
2019-05-14 $39.31 $40.43 $39.31 $39.96 $39.12 194,307
2019-05-13 $38.98 $39.35 $38.39 $39.10 $38.27 213,372
2019-05-10 $40.06 $40.12 $39.00 $39.88 $39.04 177,986
2019-05-09 $39.71 $40.44 $38.70 $40.20 $39.35 292,029
2019-05-08 $40.25 $40.84 $40.03 $40.21 $39.36 177,607
2019-05-07 $40.19 $40.47 $39.84 $40.39 $39.54 262,022
2019-05-06 $39.68 $40.89 $39.47 $40.50 $39.64 175,205
2019-05-03 $40.40 $40.95 $40.34 $40.57 $39.71 202,096
2019-05-02 $40.47 $41.04 $40.13 $40.48 $39.62 126,837
2019-05-01 $40.69 $41.11 $40.34 $40.50 $39.64 320,028
2019-04-30 $41.03 $41.27 $40.16 $40.45 $39.60 269,177
2019-04-29 $41.77 $42.21 $40.68 $41.12 $40.25 281,427
2019-04-26 $41.90 $43.58 $41.51 $41.76 $40.88 254,897
2019-04-25 $38.85 $43.12 $37.90 $42.05 $41.16 626,222
2019-04-24 $46.10 $46.63 $45.65 $45.77 $44.80 447,795
2019-04-23 $46.06 $46.98 $45.76 $46.14 $45.17 259,193
2019-04-22 $46.02 $46.02 $45.18 $45.82 $44.85 164,586
2019-04-18 $47.13 $47.13 $45.98 $46.23 $45.25 160,316
2019-04-17 $48.23 $48.34 $47.07 $47.18 $46.18 191,984
2019-04-16 $47.51 $48.19 $47.12 $48.13 $47.11 271,618
2019-04-15 $46.54 $47.33 $46.52 $47.27 $46.27 110,213
2019-04-12 $47.10 $47.34 $46.31 $46.46 $45.48 115,659
2019-04-11 $47.51 $47.56 $46.96 $47.02 $46.03 110,919
2019-04-10 $47.00 $47.64 $46.78 $47.46 $46.46 167,192
2019-04-09 $47.08 $47.43 $46.77 $46.94 $45.95 118,634
2019-04-08 $47.30 $47.38 $46.94 $47.30 $46.30 89,336
2019-04-05 $47.52 $47.82 $47.19 $47.46 $46.46 164,871
2019-04-04 $47.16 $47.45 $46.75 $47.27 $46.27 270,107
2019-04-03 $47.17 $47.80 $47.00 $47.19 $46.19 117,244
2019-04-02 $46.68 $47.09 $46.35 $46.83 $45.84 119,796
2019-04-01 $47.00 $47.18 $46.56 $46.69 $45.70 131,086
2019-03-29 $46.86 $47.09 $46.17 $46.63 $45.64 158,575
2019-03-28 $46.28 $46.80 $45.83 $46.60 $45.62 137,225
2019-03-27 $46.16 $46.66 $45.04 $46.04 $45.07 113,001
2019-03-26 $46.54 $46.73 $45.67 $46.03 $45.06 97,767
2019-03-25 $45.29 $46.85 $45.29 $46.47 $45.49 192,474
2019-03-22 $46.22 $46.68 $44.91 $45.51 $44.55 175,741
2019-03-21 $46.09 $46.74 $46.09 $46.60 $45.62 171,453
2019-03-20 $47.03 $47.35 $46.10 $46.32 $45.34 170,444
2019-03-19 $46.73 $47.35 $46.14 $47.09 $46.10 172,420
2019-03-18 $46.53 $47.27 $46.13 $46.46 $45.48 226,162
2019-03-15 $45.51 $46.69 $45.50 $46.19 $45.21 504,645
2019-03-14 $46.71 $46.93 $45.13 $45.32 $44.36 169,697
2019-03-13 $47.37 $47.56 $46.65 $46.90 $45.91 205,666
2019-03-12 $46.74 $47.83 $46.61 $47.28 $46.28 209,210
2019-03-11 $45.16 $46.67 $44.97 $46.59 $45.61 299,912
2019-03-08 $45.30 $45.86 $44.74 $45.16 $44.21 501,352
2019-03-07 $45.63 $46.15 $45.11 $45.82 $44.85 253,198
2019-03-06 $46.75 $47.18 $45.54 $45.72 $44.75 275,328
2019-03-05 $46.08 $47.67 $45.90 $46.70 $45.71 349,951
2019-03-04 $47.88 $48.03 $45.69 $46.24 $45.26 331,307
2019-03-01 $46.64 $48.14 $45.92 $47.76 $46.75 547,987
2019-02-28 $46.39 $47.85 $44.56 $46.33 $45.35 483,931
2019-02-27 $48.30 $50.09 $46.38 $46.58 $45.60 497,151
2019-02-26 $45.48 $48.59 $44.51 $48.40 $47.38 738,960
2019-02-25 $42.62 $44.20 $42.58 $43.96 $43.03 414,335
2019-02-22 $42.78 $43.46 $42.12 $42.38 $41.48 346,740
2019-02-21 $42.64 $42.88 $41.75 $42.44 $41.54 256,226
2019-02-20 $42.50 $42.86 $42.10 $42.51 $41.61 247,665
2019-02-19 $42.10 $43.02 $42.10 $42.57 $41.67 178,427
2019-02-15 $41.68 $42.53 $41.32 $42.36 $41.46 179,498
2019-02-14 $41.29 $41.67 $40.93 $41.41 $40.54 162,109
2019-02-13 $41.66 $41.75 $41.14 $41.51 $40.63 129,262
2019-02-12 $40.58 $41.48 $40.40 $41.45 $40.57 107,991
2019-02-11 $40.04 $40.59 $39.87 $40.19 $39.34 125,789
2019-02-08 $39.20 $40.09 $39.20 $39.96 $39.12 105,218
2019-02-07 $39.45 $40.13 $39.17 $39.48 $38.65 108,137
2019-02-06 $39.95 $40.26 $38.78 $39.79 $38.95 141,600
2019-02-05 $39.70 $40.22 $39.60 $40.05 $39.20 84,693
2019-02-04 $39.82 $40.23 $38.99 $39.62 $38.78 270,820
2019-02-01 $40.01 $40.46 $39.67 $39.87 $39.03 135,282
2019-01-31 $40.47 $41.03 $39.80 $40.01 $39.16 197,979
2019-01-30 $40.64 $40.73 $39.67 $40.43 $39.58 239,382
2019-01-29 $40.68 $41.34 $40.01 $40.29 $39.44 299,611
2019-01-28 $41.24 $41.68 $40.44 $40.68 $39.82 291,811
2019-01-25 $39.61 $41.69 $39.51 $41.46 $40.58 298,339
2019-01-24 $38.21 $39.35 $38.01 $39.23 $38.40 200,735
2019-01-23 $38.02 $38.59 $37.64 $38.26 $37.45 158,840
2019-01-22 $38.77 $39.01 $37.63 $37.84 $37.04 165,606
2019-01-18 $38.40 $39.02 $37.91 $38.91 $38.09 141,891
2019-01-17 $37.90 $38.54 $37.90 $38.25 $37.44 106,062
2019-01-16 $37.64 $38.33 $37.50 $38.00 $37.20 127,415
2019-01-15 $37.31 $37.93 $37.16 $37.65 $36.85 77,048
2019-01-14 $37.30 $37.68 $37.00 $37.26 $36.47 76,060
2019-01-11 $36.90 $37.70 $36.89 $37.62 $36.83 74,413
2019-01-10 $36.92 $37.35 $35.58 $37.06 $36.28 138,919
2019-01-09 $36.74 $37.52 $36.69 $37.39 $36.60 90,319
2019-01-08 $36.61 $36.82 $35.90 $36.80 $36.02 237,409
2019-01-07 $35.63 $36.73 $35.63 $36.23 $35.46 165,581
2019-01-04 $34.76 $35.87 $34.54 $35.59 $34.84 143,717
2019-01-03 $35.73 $35.73 $33.90 $34.08 $33.36 180,136
2019-01-02 $35.35 $36.46 $35.27 $36.21 $35.44 271,052
2018-12-31 $35.82 $36.46 $35.11 $36.01 $35.25 141,665
2018-12-28 $35.60 $36.37 $35.33 $35.74 $34.98 185,323
2018-12-27 $34.55 $35.63 $34.15 $35.62 $34.87 137,881
2018-12-26 $32.73 $35.29 $32.73 $35.15 $34.41 280,184
2018-12-24 $32.44 $33.72 $31.77 $32.52 $31.83 251,361
2018-12-21 $34.02 $34.52 $32.47 $32.67 $31.98 777,021
2018-12-20 $34.33 $34.69 $33.88 $34.00 $33.28 305,940
2018-12-19 $35.01 $35.46 $34.07 $34.53 $33.80 257,295
2018-12-18 $34.89 $35.95 $34.51 $34.99 $34.25 323,929
2018-12-17 $36.54 $36.54 $34.07 $34.49 $33.76 372,717
2018-12-14 $37.04 $37.82 $36.51 $36.80 $36.02 154,086
2018-12-13 $38.23 $38.50 $36.99 $37.39 $36.60 144,160
2018-12-12 $38.21 $39.26 $38.11 $38.14 $37.33 172,931
2018-12-11 $38.73 $39.41 $37.39 $37.82 $37.02 118,150
2018-12-10 $37.70 $38.92 $37.54 $38.28 $37.47 254,338
2018-12-07 $38.38 $39.30 $37.09 $37.56 $36.77 227,560
2018-12-06 $37.49 $38.50 $36.92 $38.48 $37.67 216,687
2018-12-04 $39.23 $39.49 $38.04 $38.07 $37.27 257,544
2018-12-03 $38.86 $39.55 $38.04 $39.43 $38.60 265,986
2018-11-30 $38.17 $38.30 $37.78 $38.21 $37.40 276,876
2018-11-29 $38.63 $38.99 $38.27 $38.41 $37.60 275,137
2018-11-28 $37.17 $39.02 $36.78 $38.93 $38.11 358,138
2018-11-27 $37.77 $38.15 $36.95 $37.14 $36.36 159,376
2018-11-26 $37.39 $38.26 $37.22 $37.97 $37.17 148,931
2018-11-23 $37.03 $37.64 $37.00 $37.00 $36.22 47,832
2018-11-21 $37.32 $37.79 $36.83 $37.04 $36.26 147,922
2018-11-20 $36.92 $38.12 $36.20 $37.10 $36.32 252,125
2018-11-19 $38.80 $38.87 $37.53 $37.57 $36.78 401,818
2018-11-16 $38.29 $39.25 $37.88 $39.01 $38.19 254,186
2018-11-15 $37.99 $39.05 $37.65 $38.65 $37.83 196,934
2018-11-14 $37.88 $38.59 $37.75 $38.14 $37.33 275,224
2018-11-13 $37.70 $38.10 $37.09 $37.53 $36.74 139,277
2018-11-12 $37.79 $37.96 $37.08 $37.50 $36.71 362,611
2018-11-09 $37.08 $38.36 $36.55 $37.84 $37.04 325,901
2018-11-08 $38.19 $38.57 $36.83 $37.29 $36.50 292,330
2018-11-07 $38.20 $39.10 $37.88 $38.39 $37.58 271,027
2018-11-06 $39.12 $40.02 $38.15 $38.19 $37.38 331,348
2018-11-05 $39.86 $39.91 $38.40 $39.22 $38.39 303,309
2018-11-02 $40.64 $40.79 $39.55 $39.90 $39.06 368,271
2018-11-01 $41.00 $41.72 $40.30 $40.50 $39.64 399,016
2018-10-31 $39.40 $41.50 $39.40 $40.88 $40.02 409,958
2018-10-30 $39.37 $40.84 $37.10 $39.01 $38.19 1,258,700
2018-10-29 $45.59 $46.42 $43.97 $44.65 $43.71 729,264
2018-10-26 $45.13 $46.41 $44.66 $44.82 $43.87 234,954
2018-10-25 $44.96 $46.49 $44.20 $46.20 $45.22 298,300
2018-10-24 $45.80 $46.20 $44.50 $44.54 $43.60 314,987
2018-10-23 $44.47 $46.46 $43.70 $45.98 $45.01 255,391
2018-10-22 $44.92 $46.24 $44.65 $45.42 $44.46 162,970
2018-10-19 $46.43 $47.21 $44.35 $44.96 $44.01 292,627
2018-10-18 $47.51 $48.09 $46.18 $46.26 $45.28 219,875
2018-10-17 $48.56 $48.59 $47.22 $47.74 $46.73 153,922
2018-10-16 $47.28 $48.78 $47.28 $48.67 $47.64 203,136
2018-10-15 $47.29 $47.67 $45.80 $47.06 $46.07 239,282
2018-10-12 $47.65 $48.60 $47.07 $47.52 $46.52 269,379
2018-10-11 $46.35 $47.66 $46.15 $46.45 $45.47 236,447
2018-10-10 $48.58 $48.58 $46.55 $46.71 $45.72 286,665
2018-10-09 $49.03 $50.00 $48.57 $48.90 $47.87 196,826
2018-10-08 $49.36 $49.80 $47.83 $49.26 $48.22 253,375
2018-10-05 $50.97 $51.54 $48.86 $49.71 $48.66 342,671
2018-10-04 $51.17 $51.17 $49.57 $50.84 $49.77 219,150
2018-10-03 $52.29 $52.29 $50.58 $51.24 $50.16 273,422
2018-10-02 $54.58 $54.58 $51.71 $52.10 $51.00 255,238
2018-10-01 $55.00 $55.54 $54.44 $54.55 $53.40 212,866
2018-09-28 $52.56 $54.82 $52.55 $54.58 $53.43 337,286
2018-09-27 $54.41 $54.68 $52.61 $52.66 $51.55 239,401
2018-09-26 $54.48 $54.78 $53.84 $54.34 $53.19 143,247
2018-09-25 $53.08 $54.63 $52.96 $54.24 $53.09 142,963
2018-09-24 $52.20 $53.20 $51.48 $53.13 $52.01 144,350
2018-09-21 $52.60 $52.94 $52.38 $52.50 $51.39 618,763
2018-09-20 $51.69 $52.59 $51.30 $52.54 $51.43 196,012
2018-09-19 $51.36 $51.49 $49.58 $51.39 $50.30 282,252
2018-09-18 $51.46 $52.17 $51.28 $51.40 $50.31 208,486
2018-09-17 $54.00 $54.00 $51.39 $51.46 $50.37 295,462
2018-09-14 $54.63 $55.76 $54.07 $54.09 $52.95 217,128
2018-09-13 $55.29 $55.60 $54.34 $54.60 $53.45 115,228
2018-09-12 $54.30 $55.09 $53.49 $55.06 $53.90 144,729
2018-09-11 $54.50 $54.96 $53.94 $54.30 $53.15 131,376
2018-09-10 $53.41 $54.99 $53.25 $54.63 $53.48 228,765
2018-09-07 $51.38 $53.53 $50.95 $53.37 $52.24 237,765
2018-09-06 $52.12 $52.12 $50.98 $51.66 $50.57 115,721
2018-09-05 $52.50 $52.50 $50.90 $52.00 $50.90 225,374
2018-09-04 $54.98 $54.98 $52.33 $52.64 $51.53 307,941
2018-08-31 $54.24 $55.17 $53.81 $55.04 $53.88 227,195
2018-08-30 $53.67 $55.41 $53.28 $54.55 $53.40 304,744
2018-08-29 $52.82 $54.59 $52.82 $53.72 $52.58 305,986
2018-08-28 $52.92 $53.32 $52.34 $53.19 $52.07 119,770
2018-08-27 $53.05 $53.40 $52.43 $52.88 $51.76 141,091
2018-08-24 $51.69 $53.13 $51.69 $52.96 $51.84 155,355
2018-08-23 $51.06 $51.93 $50.74 $51.69 $50.60 143,491
2018-08-22 $50.93 $51.53 $50.93 $51.15 $50.07 149,433
2018-08-21 $50.97 $51.50 $50.82 $51.22 $50.14 156,178
2018-08-20 $51.22 $51.46 $50.52 $50.81 $49.74 137,871
2018-08-17 $50.69 $50.99 $50.05 $50.86 $49.79 185,422
2018-08-16 $51.42 $51.93 $50.59 $50.95 $49.87 160,176
2018-08-15 $51.48 $51.84 $50.47 $51.17 $50.09 193,469
2018-08-14 $50.03 $51.56 $49.15 $51.26 $50.18 200,351
2018-08-13 $53.51 $53.99 $52.33 $52.78 $48.81 268,686
2018-08-10 $52.80 $54.00 $52.37 $53.56 $49.53 217,353
2018-08-09 $53.23 $53.97 $53.01 $53.17 $49.17 227,628
2018-08-08 $52.88 $53.53 $52.60 $53.13 $49.13 194,101
2018-08-07 $52.74 $53.00 $51.94 $52.82 $48.85 249,334
2018-08-06 $50.58 $53.56 $50.58 $52.77 $48.80 463,064
2018-08-03 $47.60 $50.61 $47.20 $50.54 $46.74 336,514
2018-08-02 $48.66 $48.69 $46.17 $47.74 $44.15 438,988
2018-08-01 $46.85 $49.28 $46.30 $48.66 $45.00 892,640
2018-07-31 $46.07 $46.49 $45.63 $46.07 $42.60 497,716
2018-07-30 $47.39 $47.42 $45.89 $46.13 $42.66 281,809
2018-07-27 $49.38 $49.44 $47.12 $47.39 $43.82 224,714
2018-07-26 $48.59 $49.73 $47.96 $49.35 $45.64 193,016
2018-07-25 $47.78 $49.57 $47.72 $48.68 $45.02 409,791
2018-07-24 $48.38 $48.49 $47.06 $47.58 $44.00 308,043
2018-07-23 $49.33 $49.67 $48.15 $48.24 $44.61 187,093
2018-07-20 $50.06 $50.25 $49.32 $49.43 $45.71 186,599
2018-07-19 $50.03 $50.62 $49.72 $49.89 $46.14 117,985
2018-07-18 $50.61 $51.27 $49.99 $50.21 $46.43 179,230
2018-07-17 $50.29 $50.81 $50.12 $50.67 $46.86 331,048
2018-07-16 $51.18 $51.50 $50.48 $50.58 $46.77 122,137
2018-07-13 $51.26 $51.62 $50.67 $51.16 $47.31 158,345
2018-07-12 $50.73 $51.60 $50.50 $51.23 $47.37 141,649
2018-07-11 $48.96 $50.79 $48.88 $50.26 $46.48 146,605
2018-07-10 $50.56 $50.83 $49.27 $49.30 $45.59 241,771
2018-07-09 $51.32 $51.32 $50.03 $50.56 $46.76 201,482
2018-07-06 $49.99 $51.14 $49.99 $50.99 $47.15 170,140
2018-07-05 $49.18 $49.98 $48.89 $49.85 $46.10 136,866
2018-07-03 $48.79 $49.18 $48.38 $48.79 $45.12 67,568
2018-07-02 $47.40 $48.79 $47.09 $48.73 $45.06 248,118
2018-06-29 $48.09 $48.30 $47.37 $47.46 $43.89 166,053
2018-06-28 $47.19 $48.28 $46.82 $47.94 $44.33 128,906
2018-06-27 $48.10 $48.38 $47.04 $47.08 $43.54 124,556
2018-06-26 $47.68 $48.21 $47.40 $48.10 $44.48 117,450
2018-06-25 $46.98 $47.53 $46.01 $47.36 $43.80 277,691
2018-06-22 $48.51 $48.51 $46.97 $47.20 $43.65 232,368
2018-06-21 $49.41 $49.41 $48.01 $48.19 $44.56 153,939
2018-06-20 $49.46 $49.90 $49.09 $49.48 $45.76 156,582
2018-06-19 $48.84 $49.52 $48.02 $49.22 $45.52 85,598
2018-06-18 $48.55 $49.88 $48.55 $49.38 $45.66 136,727
2018-06-15 $48.84 $49.19 $48.60 $48.81 $45.14 162,808
2018-06-14 $49.12 $49.98 $48.92 $49.23 $45.53 216,971
2018-06-13 $48.86 $49.25 $48.26 $48.79 $45.12 105,252
2018-06-12 $48.23 $49.01 $48.05 $48.85 $45.17 80,548
2018-06-11 $47.93 $48.58 $47.69 $48.06 $44.44 171,214
2018-06-08 $46.43 $48.01 $46.43 $47.89 $44.29 245,120
2018-06-07 $48.80 $49.03 $46.09 $46.35 $42.86 542,051
2018-06-06 $48.64 $49.17 $48.50 $48.75 $45.08 98,109
2018-06-05 $48.75 $49.73 $48.32 $48.62 $44.96 125,381
2018-06-04 $48.10 $48.78 $47.73 $48.47 $44.82 128,467
2018-06-01 $47.80 $48.21 $47.67 $48.01 $44.40 137,668
2018-05-31 $46.71 $47.47 $46.07 $47.39 $43.82 168,051
2018-05-30 $46.26 $47.00 $45.98 $46.74 $43.22 155,377
2018-05-29 $45.69 $46.17 $45.41 $45.98 $42.52 154,755
2018-05-25 $45.91 $46.63 $45.85 $46.07 $42.60 84,983
2018-05-24 $45.67 $46.00 $44.85 $45.78 $42.34 192,706
2018-05-23 $46.08 $46.52 $45.93 $46.00 $42.54 178,692
2018-05-22 $46.58 $46.80 $46.30 $46.38 $42.89 347,910
2018-05-21 $46.32 $46.74 $45.80 $46.49 $42.99 264,817
2018-05-18 $46.60 $46.68 $45.92 $45.95 $42.49 186,797
2018-05-17 $45.81 $46.85 $45.81 $46.49 $42.99 147,548
2018-05-16 $45.17 $45.87 $45.09 $45.86 $42.41 148,418
2018-05-15 $43.94 $45.22 $43.74 $45.16 $41.76 149,109
2018-05-14 $44.05 $45.19 $43.91 $44.27 $40.94 198,782
2018-05-11 $47.16 $47.16 $43.92 $43.95 $40.64 1,019,870
2018-05-10 $46.15 $47.57 $46.15 $47.19 $43.64 221,711
2018-05-09 $45.43 $46.10 $45.34 $46.04 $42.58 176,289
2018-05-08 $44.07 $45.43 $44.07 $45.43 $42.01 162,106
2018-05-07 $43.47 $44.40 $43.35 $44.21 $40.88 145,023
2018-05-04 $42.47 $43.52 $42.47 $43.44 $40.17 159,787
2018-05-03 $42.92 $43.23 $42.09 $42.55 $39.35 191,822
2018-05-02 $42.07 $43.58 $42.07 $43.04 $39.80 216,839
2018-05-01 $42.02 $42.36 $41.14 $42.16 $38.99 256,641
2018-04-30 $42.34 $43.41 $41.80 $42.14 $38.97 365,241
2018-04-27 $45.02 $45.02 $42.25 $42.34 $39.15 570,602
2018-04-26 $47.87 $48.50 $43.86 $44.72 $41.35 814,359
2018-04-25 $50.10 $50.67 $49.35 $50.33 $46.54 255,553
2018-04-24 $51.06 $51.70 $49.82 $50.07 $46.30 110,679
2018-04-23 $51.23 $51.96 $50.71 $50.90 $47.07 161,541
2018-04-20 $51.69 $52.15 $51.04 $51.23 $47.37 119,409
2018-04-19 $51.24 $52.07 $51.24 $51.85 $47.95 114,587
2018-04-18 $51.33 $52.12 $51.20 $51.58 $47.70 122,105
2018-04-17 $51.19 $51.51 $50.99 $51.33 $47.47 150,725
2018-04-16 $50.76 $51.15 $50.26 $50.66 $46.85 118,193
2018-04-13 $51.63 $51.93 $50.02 $50.46 $46.66 237,518
2018-04-12 $50.77 $51.55 $50.50 $51.38 $47.51 129,169
2018-04-11 $49.82 $50.81 $49.33 $50.48 $46.68 108,043
2018-04-10 $49.97 $50.42 $49.21 $50.07 $46.30 155,193
2018-04-09 $49.65 $50.33 $49.32 $49.38 $45.66 235,051
2018-04-06 $49.13 $49.98 $48.86 $49.20 $45.50 172,297
2018-04-05 $49.83 $50.26 $49.44 $49.74 $46.00 173,537
2018-04-04 $47.31 $49.47 $47.31 $49.28 $45.57 267,785
2018-04-03 $48.08 $48.37 $46.72 $48.22 $44.59 259,343
2018-04-02 $47.89 $48.26 $46.89 $47.80 $44.20 358,248
2018-03-29 $47.24 $48.56 $46.83 $48.15 $44.53 417,316
2018-03-28 $48.43 $48.44 $46.62 $46.93 $43.40 367,311
2018-03-27 $50.49 $50.68 $48.02 $48.27 $44.64 308,807
2018-03-26 $49.98 $50.50 $49.34 $50.40 $46.61 242,467
2018-03-23 $50.27 $50.27 $49.06 $49.17 $45.47 307,235
2018-03-22 $51.02 $51.57 $50.27 $50.33 $46.54 461,752
2018-03-21 $51.44 $51.97 $51.08 $51.68 $47.79 166,320
2018-03-20 $51.32 $51.57 $50.59 $51.34 $47.48 180,478
2018-03-19 $51.76 $52.18 $50.31 $51.25 $47.39 207,250
2018-03-16 $52.06 $52.44 $51.69 $52.07 $48.15 373,095
2018-03-15 $51.29 $52.23 $51.02 $52.11 $48.19 327,357
2018-03-14 $50.94 $51.90 $50.91 $51.15 $47.30 353,186
2018-03-13 $51.54 $52.09 $50.73 $50.93 $47.10 331,097
2018-03-12 $52.00 $52.32 $51.14 $51.24 $47.38 340,867
2018-03-09 $51.70 $52.78 $51.68 $51.97 $48.06 279,633
2018-03-08 $51.00 $51.74 $50.67 $51.36 $47.50 499,642
2018-03-07 $49.68 $51.14 $49.51 $50.94 $47.11 288,385
2018-03-06 $49.71 $50.85 $49.31 $50.07 $46.30 278,654
2018-03-05 $49.29 $49.91 $49.11 $49.77 $46.02 449,801
2018-03-02 $48.87 $50.16 $48.87 $49.49 $45.77 430,092
2018-03-01 $50.00 $50.90 $48.90 $49.42 $45.70 414,943
2018-02-28 $50.36 $51.41 $49.78 $50.25 $46.47 206,709
2018-02-27 $51.48 $52.26 $49.97 $49.98 $46.22 442,487
2018-02-26 $50.42 $51.87 $49.98 $51.57 $47.69 618,023
2018-02-23 $47.50 $51.49 $46.83 $50.29 $46.51 887,098
2018-02-22 $42.29 $47.38 $41.88 $46.35 $42.86 1,031,552
2018-02-21 $45.23 $45.73 $44.28 $44.58 $41.23 823,666
2018-02-20 $45.66 $46.18 $44.91 $45.10 $41.71 330,090
2018-02-16 $47.50 $48.13 $45.32 $45.80 $42.35 427,887
2018-02-15 $46.97 $48.69 $46.82 $47.80 $44.20 363,713
2018-02-14 $45.16 $47.03 $44.48 $46.50 $43.00 260,588
2018-02-13 $44.45 $45.74 $44.45 $45.40 $41.98 165,975
2018-02-12 $44.13 $45.24 $43.37 $44.80 $41.43 234,665
2018-02-09 $43.59 $44.31 $42.09 $43.91 $40.61 289,815
2018-02-08 $44.21 $44.21 $42.75 $43.19 $39.94 245,837
2018-02-07 $43.65 $44.34 $43.28 $43.97 $40.66 132,783
2018-02-06 $42.01 $44.04 $42.01 $43.59 $40.31 210,138
2018-02-05 $43.07 $44.34 $42.96 $43.01 $39.77 193,154
2018-02-02 $44.17 $44.81 $43.65 $43.75 $40.46 185,392
2018-02-01 $44.25 $45.43 $43.60 $44.52 $41.17 383,037
2018-01-31 $45.73 $46.19 $44.09 $44.26 $40.93 220,548
2018-01-30 $46.23 $47.23 $45.69 $45.72 $42.28 190,766
2018-01-29 $48.01 $48.37 $46.82 $46.91 $43.38 188,553
2018-01-26 $47.88 $48.14 $47.00 $48.10 $44.48 183,217
2018-01-25 $46.81 $47.92 $46.69 $47.62 $44.04 248,482
2018-01-24 $46.00 $46.69 $45.84 $46.55 $43.05 257,577
2018-01-23 $45.85 $45.99 $45.25 $45.76 $42.32 101,217
2018-01-22 $45.85 $45.94 $44.86 $45.91 $42.46 150,421
2018-01-19 $44.76 $45.80 $44.76 $45.72 $42.28 212,668
2018-01-18 $44.52 $45.02 $44.21 $44.85 $41.48 109,891
2018-01-17 $44.45 $44.77 $43.67 $44.67 $41.31 142,613
2018-01-16 $44.95 $45.42 $44.17 $44.25 $40.92 187,120
2018-01-12 $43.93 $44.74 $43.74 $44.53 $41.18 262,504
2018-01-11 $44.11 $44.48 $43.70 $43.98 $40.67 185,032
2018-01-10 $43.35 $44.23 $43.20 $44.23 $40.90 265,249
2018-01-09 $43.59 $44.29 $43.26 $43.60 $40.32 199,500
2018-01-08 $44.04 $44.04 $43.15 $43.60 $40.32 183,468
2018-01-05 $44.87 $44.87 $43.61 $44.19 $40.86 135,912
2018-01-04 $44.59 $45.19 $44.00 $44.71 $41.35 175,241
2018-01-03 $43.50 $44.51 $43.30 $44.39 $41.05 178,008
2018-01-02 $43.14 $44.23 $43.09 $43.48 $40.21 227,716
2017-12-29 $43.82 $43.82 $42.96 $43.03 $39.79 130,539
2017-12-28 $44.51 $44.51 $43.73 $43.80 $40.50 70,550
2017-12-27 $44.15 $44.87 $44.15 $44.38 $41.04 97,521
2017-12-26 $43.98 $44.48 $43.88 $44.21 $40.88 106,182
2017-12-22 $43.99 $44.23 $43.85 $44.03 $40.72 73,791
2017-12-21 $43.44 $44.28 $43.44 $44.12 $40.80 193,521
2017-12-20 $44.08 $44.29 $43.10 $43.30 $40.04 101,456
2017-12-19 $44.45 $45.26 $43.92 $44.10 $40.78 193,731
2017-12-18 $43.50 $44.81 $43.50 $44.40 $41.06 294,028
2017-12-15 $42.79 $43.44 $42.68 $43.00 $39.76 206,375
2017-12-14 $43.31 $43.69 $42.50 $42.67 $39.46 171,664
2017-12-13 $42.58 $43.50 $42.58 $43.30 $40.04 150,399
2017-12-12 $43.19 $43.19 $42.40 $42.41 $39.22 131,589
2017-12-11 $43.13 $43.38 $42.62 $43.14 $39.89 291,072
2017-12-08 $43.47 $44.05 $43.03 $43.12 $39.88 260,092
2017-12-07 $41.24 $43.43 $41.17 $43.16 $39.91 319,061
2017-12-06 $40.79 $41.99 $40.79 $41.14 $38.04 312,807
2017-12-05 $41.59 $42.08 $40.46 $40.84 $37.77 378,629
2017-12-04 $42.99 $42.99 $41.43 $41.43 $38.31 263,845
2017-12-01 $42.35 $42.57 $41.24 $42.24 $39.06 355,667
2017-11-30 $42.67 $42.69 $41.60 $42.49 $39.29 458,880
2017-11-29 $42.81 $43.06 $42.22 $42.53 $39.33 239,389
2017-11-28 $42.11 $42.87 $41.66 $42.85 $39.63 174,809
2017-11-27 $41.98 $42.48 $41.50 $42.07 $38.90 166,203
2017-11-24 $41.79 $41.95 $41.52 $41.93 $38.77 53,292
2017-11-22 $41.67 $42.03 $41.32 $41.55 $38.42 174,109
2017-11-21 $40.61 $41.99 $40.61 $41.65 $38.52 425,136
2017-11-20 $40.18 $40.58 $39.95 $40.55 $37.50 299,150
2017-11-17 $39.98 $41.12 $39.95 $40.25 $37.22 416,646
2017-11-16 $38.08 $40.16 $37.97 $40.15 $37.13 369,432
2017-11-15 $38.25 $38.75 $37.92 $38.00 $35.14 259,739
2017-11-14 $39.11 $39.24 $38.54 $38.61 $35.70 276,277
2017-11-13 $39.56 $40.00 $38.99 $39.42 $36.45 353,258
2017-11-10 $38.27 $39.71 $38.27 $39.71 $36.72 566,105
2017-11-09 $38.64 $38.70 $38.09 $38.42 $35.53 284,141
2017-11-08 $37.35 $38.91 $37.35 $38.88 $35.95 339,147
2017-11-07 $37.58 $38.66 $37.46 $37.55 $34.72 314,018
2017-11-06 $36.60 $37.75 $36.38 $37.60 $34.77 306,629
2017-11-03 $36.91 $37.34 $36.35 $36.64 $33.88 637,353
2017-11-02 $37.89 $38.00 $36.87 $37.15 $34.35 462,282
2017-11-01 $39.50 $40.67 $37.91 $38.01 $35.15 860,392
2017-10-31 $37.75 $42.71 $37.50 $38.99 $36.06 2,622,580
2017-10-30 $35.00 $35.11 $33.34 $34.25 $31.67 546,678
2017-10-27 $35.26 $35.49 $34.77 $34.95 $32.32 247,636
2017-10-26 $34.76 $35.13 $34.54 $35.06 $32.42 136,934
2017-10-25 $34.76 $34.91 $34.21 $34.62 $32.01 150,161
2017-10-24 $34.75 $34.95 $34.50 $34.74 $32.13 155,097
2017-10-23 $34.78 $35.11 $34.29 $34.57 $31.97 215,490
2017-10-20 $34.91 $34.93 $34.31 $34.82 $32.20 179,508
2017-10-19 $34.52 $34.56 $33.86 $34.56 $31.96 171,938
2017-10-18 $34.46 $34.96 $34.46 $34.84 $32.22 226,325
2017-10-17 $33.89 $34.37 $33.72 $34.37 $31.78 172,772
2017-10-16 $34.36 $34.43 $33.48 $34.01 $31.45 161,553
2017-10-13 $34.38 $34.52 $33.59 $34.40 $31.81 162,189
2017-10-12 $33.82 $34.22 $33.61 $34.10 $31.53 192,169
2017-10-11 $33.77 $34.03 $33.48 $33.86 $31.31 177,410
2017-10-10 $33.82 $34.00 $33.53 $33.82 $31.28 169,822
2017-10-09 $34.52 $34.52 $33.42 $33.68 $31.15 202,343
2017-10-06 $33.51 $34.52 $33.48 $34.52 $31.92 449,467
2017-10-05 $33.59 $33.99 $33.48 $33.73 $31.19 138,543
2017-10-04 $33.60 $33.89 $33.19 $33.61 $31.08 310,629
2017-10-03 $33.91 $33.94 $33.63 $33.70 $31.16 276,500
2017-10-02 $33.31 $33.91 $32.90 $33.67 $31.14 249,172
2017-09-29 $33.32 $33.56 $33.16 $33.29 $30.78 145,227
2017-09-28 $33.67 $33.69 $33.08 $33.37 $30.86 141,132
2017-09-27 $33.30 $34.14 $33.25 $33.84 $31.29 256,102
2017-09-26 $33.11 $33.41 $32.83 $32.98 $30.50 246,824
2017-09-25 $33.85 $33.90 $32.50 $33.03 $30.54 313,385
2017-09-22 $33.58 $34.23 $33.58 $34.04 $31.48 128,979
2017-09-21 $33.79 $34.23 $33.46 $33.86 $31.31 113,709
2017-09-20 $33.88 $33.90 $33.08 $33.79 $31.25 213,119
2017-09-19 $34.11 $34.34 $33.94 $34.02 $31.46 132,822
2017-09-18 $33.76 $34.40 $33.58 $34.16 $31.59 160,312
2017-09-15 $33.17 $33.77 $32.93 $33.70 $31.16 264,305
2017-09-14 $33.50 $33.50 $32.74 $33.11 $30.62 175,084
2017-09-13 $34.04 $34.27 $33.58 $33.64 $31.11 170,911
2017-09-12 $34.23 $34.55 $33.92 $34.16 $31.59 257,510
2017-09-11 $33.93 $34.57 $33.71 $34.21 $31.64 233,041
2017-09-08 $33.45 $33.79 $33.21 $33.60 $31.07 237,185
2017-09-07 $33.18 $33.91 $32.71 $33.62 $31.09 250,050
2017-09-06 $32.84 $33.36 $32.61 $33.14 $30.65 125,535
2017-09-05 $32.97 $33.15 $32.68 $32.92 $30.44 174,035
2017-09-01 $33.69 $33.70 $32.39 $33.10 $30.61 304,497
2017-08-31 $31.85 $33.81 $31.85 $33.58 $31.05 551,393
2017-08-30 $31.91 $32.24 $31.61 $31.66 $29.28 252,802
2017-08-29 $31.79 $32.21 $31.75 $31.85 $29.45 285,302
2017-08-28 $31.72 $32.56 $31.39 $32.06 $29.65 522,690
2017-08-25 $30.53 $31.95 $29.85 $31.50 $29.13 784,995
2017-08-24 $33.70 $33.70 $33.06 $33.08 $30.59 127,598
2017-08-23 $33.50 $34.06 $33.44 $33.51 $30.99 120,234
2017-08-22 $33.35 $33.96 $33.35 $33.72 $31.18 151,284
2017-08-21 $33.27 $33.46 $32.87 $33.16 $30.66 89,808
2017-08-18 $33.40 $33.86 $33.21 $33.27 $30.77 149,189
2017-08-17 $33.83 $34.24 $33.53 $33.69 $31.15 175,566
2017-08-16 $33.83 $34.34 $33.54 $34.00 $31.44 155,406
2017-08-15 $33.63 $33.81 $33.30 $33.78 $31.24 147,482
2017-08-14 $33.21 $33.66 $32.90 $33.64 $31.11 111,297
2017-08-11 $32.74 $33.50 $32.50 $32.92 $30.44 225,197
2017-08-10 $33.76 $33.91 $32.85 $32.96 $30.48 162,724
2017-08-09 $33.39 $34.15 $32.84 $34.14 $31.57 510,447
2017-08-08 $34.28 $34.58 $33.53 $33.65 $31.12 181,133
2017-08-07 $34.54 $34.79 $34.16 $34.29 $31.71 265,828
2017-08-04 $34.58 $36.00 $34.44 $34.69 $32.08 406,590
2017-08-03 $34.96 $35.08 $34.04 $34.41 $31.82 710,607
2017-08-02 $34.50 $35.98 $33.44 $35.26 $32.61 2,451,659
2017-08-01 $42.41 $42.61 $41.51 $41.70 $38.56 513,279
2017-07-31 $43.17 $43.17 $41.85 $42.14 $38.97 207,080
2017-07-28 $42.82 $44.21 $42.72 $43.07 $39.83 156,503
2017-07-27 $43.76 $43.89 $42.34 $43.09 $39.85 149,861
2017-07-26 $43.90 $43.95 $43.07 $43.55 $40.27 150,265
2017-07-25 $44.46 $44.46 $43.58 $43.84 $40.54 171,935
2017-07-24 $43.34 $44.46 $42.99 $44.21 $40.88 338,046
2017-07-21 $44.07 $44.07 $42.86 $43.19 $39.94 238,747
2017-07-20 $44.54 $44.54 $43.88 $43.93 $40.62 138,922
2017-07-19 $44.79 $45.52 $44.42 $44.63 $41.27 178,752
2017-07-18 $44.45 $44.78 $44.09 $44.46 $41.11 143,637
2017-07-17 $44.81 $45.75 $44.65 $44.76 $41.39 150,058
2017-07-14 $44.81 $45.23 $44.44 $44.82 $41.45 121,031
2017-07-13 $44.36 $44.59 $43.65 $44.59 $41.23 322,678
2017-07-12 $44.06 $44.84 $43.84 $44.37 $41.03 86,185
2017-07-11 $43.25 $43.84 $42.41 $43.82 $40.52 90,046
2017-07-10 $43.04 $43.62 $42.74 $43.24 $39.99 89,230
2017-07-07 $43.58 $44.38 $42.93 $43.02 $39.78 263,793
2017-07-06 $43.13 $44.51 $42.67 $43.40 $40.13 184,104
2017-07-05 $44.77 $44.77 $43.38 $43.58 $40.30 184,508
2017-07-03 $44.40 $44.85 $43.60 $44.46 $41.11 127,055
2017-06-30 $43.38 $44.84 $43.17 $44.08 $40.76 592,404
2017-06-29 $44.35 $44.47 $42.94 $43.72 $40.43 288,255
2017-06-28 $44.35 $44.65 $43.84 $44.40 $41.06 202,344
2017-06-27 $44.61 $44.88 $43.71 $43.81 $40.51 146,126
2017-06-26 $45.61 $45.80 $44.68 $44.75 $41.38 102,994
2017-06-23 $44.55 $45.69 $44.16 $45.56 $42.13 216,602
2017-06-22 $45.31 $45.51 $44.49 $44.55 $41.20 312,360
2017-06-21 $44.58 $45.72 $44.41 $45.47 $42.05 142,533
2017-06-20 $44.96 $45.24 $44.11 $44.31 $40.98 121,281
2017-06-19 $44.19 $45.28 $44.19 $45.24 $41.84 196,491
2017-06-16 $43.58 $44.16 $43.41 $43.77 $40.48 264,269
2017-06-15 $43.61 $44.03 $43.15 $43.68 $40.39 242,000
2017-06-14 $44.72 $44.99 $43.97 $44.22 $40.89 147,400
2017-06-13 $44.79 $45.18 $43.87 $44.58 $41.23 197,654
2017-06-12 $44.67 $45.04 $43.66 $44.48 $41.13 257,343
2017-06-09 $46.36 $46.70 $44.38 $44.84 $41.47 233,652
2017-06-08 $46.02 $46.40 $45.52 $46.26 $42.78 337,433
2017-06-07 $47.12 $47.12 $45.91 $45.93 $42.47 201,766
2017-06-06 $47.03 $47.64 $46.56 $47.11 $43.56 133,577
2017-06-05 $47.58 $47.68 $46.87 $47.24 $43.69 183,105
2017-06-02 $47.80 $47.88 $46.91 $47.58 $44.00 285,513
2017-06-01 $46.51 $47.76 $46.32 $47.72 $44.13 251,938
2017-05-31 $46.83 $46.83 $46.27 $46.56 $43.06 292,717
2017-05-30 $46.12 $46.83 $46.05 $46.70 $43.19 402,853
2017-05-26 $46.38 $46.64 $45.92 $46.45 $42.95 304,727
2017-05-25 $46.21 $46.45 $45.89 $46.30 $42.82 214,677
2017-05-24 $45.56 $46.13 $45.50 $45.97 $42.51 170,012
2017-05-23 $45.19 $45.60 $44.39 $45.33 $41.92 173,394
2017-05-22 $44.75 $45.29 $44.46 $45.29 $41.88 182,304
2017-05-19 $44.00 $44.77 $43.86 $44.52 $41.17 196,837
2017-05-18 $44.00 $44.32 $42.89 $43.81 $40.51 222,252
2017-05-17 $44.42 $45.21 $44.23 $44.23 $40.90 386,276
2017-05-16 $45.00 $45.34 $44.58 $45.30 $41.89 268,172
2017-05-15 $44.74 $44.99 $44.37 $44.77 $41.40 175,993
2017-05-12 $43.69 $44.86 $43.45 $44.52 $41.17 378,316
2017-05-11 $44.38 $44.44 $43.24 $43.74 $40.45 376,548
2017-05-10 $44.81 $44.85 $44.31 $44.44 $41.10 486,408
2017-05-09 $44.39 $44.90 $43.93 $44.81 $41.44 366,258
2017-05-08 $43.80 $44.37 $43.47 $44.36 $41.02 321,430
2017-05-05 $44.15 $44.30 $43.41 $43.76 $40.47 413,091
2017-05-04 $40.72 $44.16 $40.72 $44.06 $40.74 724,755
2017-05-03 $43.71 $44.04 $40.27 $41.08 $37.99 853,652
2017-05-02 $43.98 $44.21 $43.58 $43.91 $40.61 419,707
2017-05-01 $43.38 $44.34 $43.36 $43.90 $40.60 352,974
2017-04-28 $43.63 $43.63 $42.78 $43.23 $39.98 350,546
2017-04-27 $43.62 $43.88 $43.26 $43.29 $40.03 193,746
2017-04-26 $43.15 $43.93 $43.05 $43.50 $40.23 406,221
2017-04-25 $42.83 $43.45 $42.51 $43.10 $39.86 271,457
2017-04-24 $42.85 $42.85 $42.25 $42.62 $39.41 285,419
2017-04-21 $42.40 $42.59 $41.76 $42.29 $39.11 295,936
2017-04-20 $42.53 $42.98 $42.26 $42.41 $39.22 256,197
2017-04-19 $42.48 $42.81 $42.02 $42.33 $39.14 166,538
2017-04-18 $42.04 $42.44 $41.68 $42.27 $39.09 157,977
2017-04-17 $41.31 $42.12 $41.25 $42.09 $38.92 212,426
2017-04-13 $43.42 $43.42 $41.16 $41.18 $38.08 355,091
2017-04-12 $43.55 $43.81 $43.43 $43.48 $40.21 376,077
2017-04-11 $43.18 $43.51 $43.05 $43.44 $40.17 301,369
2017-04-10 $42.96 $43.38 $42.81 $43.34 $40.08 319,707
2017-04-07 $42.76 $43.16 $42.76 $43.02 $39.78 477,987
2017-04-06 $42.15 $43.01 $41.75 $43.00 $39.76 656,730
2017-04-05 $41.57 $42.33 $41.32 $42.13 $38.96 644,391
2017-04-04 $41.25 $41.44 $41.07 $41.29 $38.18 180,378
2017-04-03 $41.50 $41.82 $41.14 $41.36 $38.25 270,892
2017-03-31 $41.33 $41.80 $40.94 $41.35 $38.24 365,683
2017-03-30 $41.41 $41.85 $41.22 $41.29 $38.18 193,065
2017-03-29 $41.12 $41.62 $41.07 $41.38 $38.27 294,188
2017-03-28 $40.88 $41.32 $40.84 $41.05 $37.96 313,729
2017-03-27 $40.68 $41.53 $40.41 $41.01 $37.92 631,926
2017-03-24 $40.80 $41.47 $40.52 $41.00 $37.91 383,546
2017-03-23 $40.26 $40.85 $40.03 $40.57 $37.52 387,863
2017-03-22 $40.08 $40.91 $39.67 $40.25 $37.22 365,085
2017-03-21 $41.48 $41.69 $39.66 $39.77 $36.78 641,645
2017-03-20 $40.75 $41.38 $40.57 $41.15 $38.05 480,145
2017-03-17 $41.05 $41.18 $40.15 $40.80 $37.73 733,436
2017-03-16 $40.30 $41.07 $40.17 $40.78 $37.71 885,560
2017-03-15 $40.33 $40.66 $39.75 $40.30 $37.27 927,161
2017-03-14 $41.14 $41.28 $40.01 $40.34 $37.30 350,079
2017-03-13 $40.38 $41.54 $40.38 $41.29 $38.18 3,243,885
2017-03-10 $40.78 $40.91 $40.22 $40.30 $37.27 646,546
2017-03-09 $40.47 $40.91 $40.18 $40.49 $37.44 209,226
2017-03-08 $41.29 $41.48 $40.37 $40.77 $37.70 626,367
2017-03-07 $41.16 $41.68 $40.64 $41.06 $37.97 313,567
2017-03-06 $41.83 $42.44 $41.38 $41.55 $38.42 301,372
2017-03-03 $42.99 $43.42 $41.79 $42.25 $39.07 402,815
2017-03-02 $44.67 $45.22 $43.23 $43.32 $40.06 613,879
2017-03-01 $43.38 $45.19 $43.22 $45.01 $41.62 1,002,538
2017-02-28 $43.04 $43.87 $42.18 $43.61 $40.33 1,394,687
2017-02-27 $44.62 $46.17 $41.66 $43.02 $39.78 3,952,865
2017-02-24 $51.31 $52.69 $50.17 $51.63 $47.74 1,001,941
2017-02-23 $54.35 $54.35 $51.37 $52.20 $48.27 543,291
2017-02-22 $54.50 $54.76 $54.13 $54.32 $50.23 275,873
2017-02-21 $54.90 $54.99 $54.41 $54.50 $50.40 383,312
2017-02-17 $54.28 $55.07 $54.19 $54.79 $50.67 217,409
2017-02-16 $54.41 $54.66 $53.81 $54.62 $50.51 185,169
2017-02-15 $53.68 $54.31 $53.05 $54.22 $50.14 192,140
2017-02-14 $53.36 $53.80 $52.88 $53.67 $49.63 390,680
2017-02-13 $54.32 $54.53 $53.39 $53.44 $49.42 179,571
2017-02-10 $53.58 $54.63 $53.58 $54.32 $50.23 137,974
2017-02-09 $53.16 $54.04 $53.16 $53.85 $49.80 159,000
2017-02-08 $52.44 $53.16 $52.19 $53.11 $49.11 136,311
2017-02-07 $53.72 $53.72 $52.54 $52.56 $48.60 233,150
2017-02-06 $53.61 $53.88 $53.05 $53.51 $49.48 101,637
2017-02-03 $53.64 $53.88 $53.06 $53.75 $49.71 163,171
2017-02-02 $52.86 $53.45 $52.03 $53.34 $49.33 200,518
2017-02-01 $54.27 $54.79 $52.11 $53.05 $49.06 353,418
2017-01-31 $52.77 $53.83 $52.75 $53.80 $49.75 196,843
2017-01-30 $53.32 $53.75 $52.74 $53.20 $49.20 287,272
2017-01-27 $53.83 $54.13 $53.14 $53.82 $49.77 264,042
2017-01-26 $53.41 $53.94 $53.03 $53.86 $49.81 222,453
2017-01-25 $52.83 $53.33 $52.73 $53.26 $49.25 269,323
2017-01-24 $51.62 $53.01 $51.42 $52.32 $48.38 220,454
2017-01-23 $50.79 $51.50 $50.77 $51.41 $47.54 153,064
2017-01-20 $50.38 $51.23 $50.27 $51.14 $47.29 171,045
2017-01-19 $50.06 $50.57 $49.46 $50.23 $46.45 256,525
2017-01-18 $48.44 $50.05 $47.67 $50.01 $46.25 244,195
2017-01-17 $50.48 $50.74 $47.82 $48.22 $44.59 404,687
2017-01-13 $49.95 $51.00 $49.95 $50.81 $46.99 216,599
2017-01-12 $49.27 $49.77 $48.33 $49.70 $45.96 178,183
2017-01-11 $48.84 $49.83 $48.70 $49.59 $45.86 214,668
2017-01-10 $48.50 $49.33 $48.15 $48.83 $45.16 300,509
2017-01-09 $47.65 $48.46 $47.55 $48.13 $44.51 246,358
2017-01-06 $48.69 $48.69 $47.43 $47.47 $43.90 291,077
2017-01-05 $48.56 $48.99 $47.74 $48.46 $44.81 242,838
2017-01-04 $47.51 $49.05 $47.51 $48.62 $44.96 323,160
2017-01-03 $47.92 $48.79 $47.18 $47.52 $43.94 260,335
2016-12-30 $47.77 $47.94 $47.34 $47.52 $43.94 317,460
2016-12-29 $47.60 $47.91 $47.41 $47.78 $44.18 134,387
2016-12-28 $48.04 $48.32 $47.14 $47.53 $43.95 127,674
2016-12-27 $47.89 $48.16 $47.60 $47.79 $44.19 169,916
2016-12-23 $47.33 $48.18 $47.33 $48.05 $44.43 188,207
2016-12-22 $47.60 $47.60 $46.79 $47.52 $43.94 164,213
2016-12-21 $47.78 $47.99 $47.50 $47.70 $44.11 137,684
2016-12-20 $47.75 $48.76 $47.63 $47.75 $44.16 266,218
2016-12-19 $48.15 $48.85 $47.59 $47.75 $44.16 251,335
2016-12-16 $49.88 $49.88 $47.90 $48.11 $44.49 724,118
2016-12-15 $48.40 $50.04 $48.37 $49.78 $46.03 322,323
2016-12-14 $49.50 $49.64 $48.15 $48.53 $44.88 176,280
2016-12-13 $48.95 $49.90 $48.90 $49.59 $45.86 150,785
2016-12-12 $49.79 $50.19 $48.65 $48.75 $45.08 264,856
2016-12-09 $49.56 $50.16 $49.22 $49.91 $46.15 192,460
2016-12-08 $48.28 $50.03 $48.28 $49.56 $45.83 256,848
2016-12-07 $47.95 $48.75 $47.53 $48.57 $44.92 317,653
2016-12-06 $47.55 $48.28 $46.91 $47.99 $44.38 266,596
2016-12-05 $45.11 $47.94 $45.11 $47.61 $44.03 371,999
2016-12-02 $45.58 $45.88 $44.20 $44.64 $41.28 700,920
2016-12-01 $47.02 $47.09 $44.91 $45.26 $41.85 456,265
2016-11-30 $48.02 $48.26 $46.66 $47.06 $43.52 419,972
2016-11-29 $48.90 $48.93 $47.74 $48.07 $44.45 294,752
2016-11-28 $48.72 $49.25 $48.44 $48.74 $45.07 230,402
2016-11-25 $49.66 $49.66 $48.69 $48.89 $45.21 97,101
2016-11-23 $49.30 $49.71 $48.81 $49.49 $45.77 192,819
2016-11-22 $49.72 $49.91 $49.36 $49.56 $45.83 238,917
2016-11-21 $49.58 $50.12 $49.38 $49.59 $45.86 286,686
2016-11-18 $49.70 $49.96 $48.72 $49.60 $45.87 226,023
2016-11-17 $49.23 $50.16 $49.23 $49.64 $45.90 262,081
2016-11-16 $48.75 $49.70 $48.40 $49.25 $45.54 217,413
2016-11-15 $49.39 $49.95 $48.73 $49.10 $45.41 252,181
2016-11-14 $49.22 $49.73 $48.60 $49.21 $45.51 719,594
2016-11-11 $47.50 $49.30 $47.14 $49.30 $45.59 346,085
2016-11-10 $48.80 $49.47 $47.00 $47.59 $44.01 703,712
2016-11-09 $47.74 $49.18 $47.47 $48.51 $44.86 430,399
2016-11-08 $49.41 $49.69 $48.45 $48.99 $45.30 577,826
2016-11-07 $47.71 $49.93 $47.71 $49.68 $45.94 880,278
2016-11-04 $47.90 $51.33 $47.67 $48.40 $44.76 1,322,248
2016-11-03 $55.75 $56.64 $53.93 $54.27 $50.19 611,534
2016-11-02 $57.19 $57.57 $55.28 $55.86 $51.66 442,437
2016-11-01 $58.95 $59.44 $56.72 $57.11 $52.81 328,851
2016-10-31 $59.33 $59.86 $58.38 $58.99 $54.55 272,252
2016-10-28 $59.65 $60.85 $58.69 $59.09 $54.64 279,600
2016-10-27 $61.57 $62.66 $59.57 $59.93 $55.42 257,563
2016-10-26 $62.89 $63.77 $61.31 $61.32 $56.71 231,460
2016-10-25 $64.24 $64.60 $63.32 $63.39 $58.62 189,492
2016-10-24 $64.46 $64.51 $63.46 $64.11 $59.29 177,121
2016-10-21 $62.18 $64.16 $61.76 $63.87 $59.06 143,529
2016-10-20 $63.04 $63.04 $61.95 $62.62 $57.91 156,361
2016-10-19 $62.04 $63.59 $61.21 $63.08 $58.33 153,391
2016-10-18 $62.59 $62.69 $61.34 $61.74 $57.09 130,528
2016-10-17 $61.95 $62.53 $60.63 $61.78 $57.13 128,833
2016-10-14 $62.11 $62.99 $61.31 $62.07 $57.40 261,938
2016-10-13 $61.75 $62.03 $60.66 $61.78 $57.13 327,041
2016-10-12 $61.47 $63.21 $61.03 $62.31 $57.62 168,031
2016-10-11 $63.75 $64.01 $61.23 $61.36 $56.74 286,877
2016-10-10 $62.86 $64.25 $62.74 $63.91 $59.10 162,956
2016-10-07 $62.72 $64.51 $62.50 $62.84 $58.11 279,510
2016-10-06 $62.62 $62.99 $61.67 $62.45 $57.75 188,413
2016-10-05 $63.50 $63.66 $62.71 $63.04 $58.30 336,531
2016-10-04 $64.00 $64.63 $63.03 $63.38 $58.61 175,876
2016-10-03 $63.79 $64.81 $63.12 $63.91 $59.10 264,666
2016-09-30 $63.20 $64.28 $62.75 $63.70 $58.91 211,398
2016-09-29 $63.58 $63.95 $62.67 $62.79 $58.07 222,620
2016-09-28 $63.37 $64.10 $62.50 $63.71 $58.92 168,316
2016-09-27 $63.78 $64.52 $63.18 $63.33 $58.56 344,603
2016-09-26 $64.07 $64.27 $62.36 $63.79 $58.99 304,131
2016-09-23 $63.34 $65.16 $63.20 $64.65 $59.79 314,209
2016-09-22 $63.89 $64.87 $63.71 $63.99 $59.17 263,685
2016-09-21 $63.14 $63.52 $62.48 $63.45 $58.68 225,682
2016-09-20 $62.00 $63.53 $61.40 $62.91 $58.18 405,017
2016-09-19 $61.10 $62.50 $61.02 $61.46 $56.84 324,477
2016-09-16 $60.95 $61.16 $59.52 $60.85 $56.27 368,154
2016-09-15 $59.31 $61.08 $59.28 $60.84 $56.26 324,095
2016-09-14 $58.95 $59.49 $58.69 $59.23 $54.77 153,322
2016-09-13 $59.25 $59.35 $57.98 $58.75 $54.33 136,820
2016-09-12 $59.30 $59.97 $58.34 $59.47 $54.99 234,965
2016-09-09 $60.95 $61.08 $59.33 $60.15 $55.62 400,675
2016-09-08 $60.01 $62.82 $59.77 $61.26 $56.65 743,135
2016-09-07 $58.98 $59.89 $58.23 $59.84 $55.34 160,759
2016-09-06 $58.98 $59.56 $58.90 $59.16 $54.71 207,995
2016-09-02 $58.12 $58.92 $57.46 $58.92 $54.49 248,804
2016-09-01 $58.23 $59.43 $57.13 $57.78 $53.43 502,900
2016-08-31 $58.89 $59.02 $57.73 $57.98 $53.62 289,475
2016-08-30 $59.04 $60.03 $58.35 $58.87 $54.44 286,547
2016-08-29 $57.98 $59.45 $57.62 $58.89 $54.46 168,862
2016-08-26 $58.11 $58.69 $57.48 $58.12 $53.75 218,480
2016-08-25 $57.57 $58.47 $57.57 $58.12 $53.75 347,540
2016-08-24 $59.20 $59.65 $57.84 $57.88 $53.52 227,623
2016-08-23 $58.34 $60.22 $58.34 $59.28 $54.82 341,204
2016-08-22 $59.67 $60.48 $57.64 $58.12 $53.75 559,477
2016-08-19 $60.09 $60.53 $59.36 $59.84 $55.34 388,372
2016-08-18 $60.74 $61.32 $60.16 $60.31 $55.77 303,625
2016-08-17 $60.90 $61.33 $59.89 $60.83 $56.25 271,288
2016-08-16 $61.15 $61.51 $60.25 $61.10 $56.50 356,795
2016-08-15 $61.20 $62.00 $60.21 $61.16 $56.56 359,585
2016-08-12 $59.17 $61.19 $58.60 $61.10 $56.50 484,624
2016-08-11 $58.78 $59.61 $58.24 $59.37 $54.90 185,390
2016-08-10 $58.44 $58.88 $57.88 $58.66 $54.25 281,300
2016-08-09 $58.28 $59.00 $57.51 $58.03 $53.66 360,474
2016-08-08 $58.53 $58.59 $57.28 $58.28 $53.89 385,094
2016-08-05 $58.70 $59.00 $57.34 $57.42 $53.10 532,234
2016-08-04 $57.52 $58.99 $54.76 $57.65 $53.31 733,701
2016-08-03 $56.79 $57.93 $56.33 $57.51 $53.18 586,438
2016-08-02 $55.90 $56.85 $55.63 $56.79 $52.52 398,436
2016-08-01 $55.09 $56.00 $54.03 $55.96 $51.75 303,194
2016-07-29 $55.35 $56.06 $54.26 $55.09 $50.94 366,559
2016-07-28 $53.89 $56.00 $53.81 $55.42 $51.25 298,027
2016-07-27 $54.63 $54.83 $53.57 $53.71 $49.67 545,071
2016-07-26 $53.71 $54.93 $53.69 $54.57 $50.46 566,545
2016-07-25 $53.29 $54.81 $53.14 $53.85 $49.80 382,156
2016-07-22 $53.06 $53.46 $52.23 $53.27 $49.26 320,895
2016-07-21 $52.61 $53.10 $52.12 $52.98 $48.99 437,748
2016-07-20 $52.51 $52.84 $52.02 $52.49 $48.54 362,034
2016-07-19 $53.07 $53.25 $51.89 $52.50 $48.55 385,948
2016-07-18 $52.99 $53.31 $52.43 $52.99 $49.00 445,583
2016-07-15 $55.33 $55.33 $51.81 $52.47 $48.52 813,007
2016-07-14 $57.08 $57.31 $54.88 $55.10 $50.95 533,701
2016-07-13 $55.95 $57.80 $55.66 $56.95 $52.66 961,970
2016-07-12 $49.60 $55.81 $49.60 $55.61 $51.43 1,830,255
2016-07-11 $48.10 $49.19 $48.10 $48.70 $45.04 262,316
2016-07-08 $46.98 $48.48 $46.74 $47.89 $44.29 469,075
2016-07-07 $46.49 $46.83 $45.99 $46.79 $43.27 296,588
2016-07-06 $45.90 $46.88 $45.29 $46.46 $42.96 314,637
2016-07-05 $45.66 $47.26 $45.01 $45.90 $42.45 299,267
2016-07-01 $45.60 $46.60 $45.04 $45.90 $42.45 541,249
2016-06-30 $46.22 $46.87 $45.01 $45.80 $42.35 4,457,604
2016-06-29 $41.28 $43.28 $41.21 $42.74 $39.52 906,565
2016-06-28 $41.80 $42.70 $40.28 $40.91 $37.83 341,103
2016-06-27 $44.75 $44.75 $41.07 $41.27 $38.16 579,453
2016-06-24 $43.61 $45.28 $43.25 $45.05 $41.66 273,864
2016-06-23 $46.41 $47.24 $45.32 $45.78 $42.34 345,454
2016-06-22 $45.00 $46.11 $44.64 $46.02 $42.56 254,495
2016-06-21 $45.17 $45.46 $43.81 $44.89 $41.51 423,555
2016-06-20 $45.00 $45.66 $44.76 $45.17 $41.77 276,647
2016-06-17 $44.45 $44.98 $44.22 $44.44 $41.10 432,477
2016-06-16 $42.97 $44.50 $42.72 $44.45 $41.11 305,287
2016-06-15 $42.94 $43.90 $42.20 $43.58 $40.30 204,559
2016-06-14 $41.88 $43.37 $41.88 $42.70 $39.49 204,286
2016-06-13 $42.15 $43.06 $41.77 $41.88 $38.73 115,726
2016-06-10 $42.81 $42.90 $41.76 $42.36 $39.17 232,679
2016-06-09 $42.99 $44.32 $42.62 $43.43 $40.16 297,079
2016-06-08 $43.56 $43.65 $43.00 $43.38 $40.12 316,623
2016-06-07 $43.36 $44.40 $43.28 $43.70 $40.41 183,186
2016-06-06 $42.86 $43.90 $42.37 $43.46 $40.19 144,719
2016-06-03 $42.48 $43.21 $41.75 $42.77 $39.55 162,010
2016-06-02 $42.50 $43.57 $41.50 $42.72 $39.51 244,665
2016-06-01 $41.69 $42.87 $41.46 $42.64 $39.43 342,517
2016-05-31 $42.21 $42.21 $41.68 $41.96 $38.80 265,346
2016-05-27 $41.73 $42.26 $41.53 $41.95 $38.79 154,242
2016-05-26 $42.39 $42.47 $41.47 $41.83 $38.68 124,296
2016-05-25 $41.76 $42.72 $40.98 $42.28 $39.10 165,515
2016-05-24 $40.28 $41.77 $39.82 $41.61 $38.48 183,542
2016-05-23 $39.88 $40.85 $39.46 $40.11 $37.09 133,767
2016-05-20 $39.76 $40.24 $38.93 $40.06 $37.05 161,364
2016-05-19 $39.04 $40.38 $38.64 $39.63 $36.65 190,507
2016-05-18 $39.58 $39.97 $39.01 $39.27 $36.31 266,602
2016-05-17 $40.02 $40.77 $39.26 $39.70 $36.71 235,362
2016-05-16 $40.19 $40.69 $39.72 $40.07 $37.05 201,227
2016-05-13 $39.53 $40.76 $39.34 $40.00 $36.99 275,958
2016-05-12 $40.83 $41.38 $38.69 $39.60 $36.62 335,956
2016-05-11 $40.77 $41.18 $40.05 $40.41 $37.37 531,081
2016-05-10 $40.62 $41.24 $39.73 $40.78 $37.71 379,387
2016-05-09 $40.65 $42.19 $40.17 $40.35 $37.31 312,722
2016-05-06 $40.54 $41.46 $40.24 $40.82 $37.75 189,303
2016-05-05 $40.62 $41.77 $40.47 $40.74 $37.67 302,107
2016-05-04 $44.99 $47.21 $39.29 $40.18 $37.16 1,033,776
2016-05-03 $41.57 $41.65 $40.31 $40.31 $37.28 328,799
2016-05-02 $41.37 $42.30 $40.71 $41.75 $38.61 218,804
2016-04-29 $41.85 $41.85 $39.95 $41.02 $37.93 165,695
2016-04-28 $41.84 $42.91 $41.47 $41.56 $38.43 131,326
2016-04-27 $41.76 $42.11 $41.17 $41.61 $38.48 145,511
2016-04-26 $42.39 $43.30 $41.19 $41.95 $38.79 251,149
2016-04-25 $41.24 $42.34 $40.82 $42.20 $39.02 200,855
2016-04-22 $40.67 $43.15 $40.67 $41.21 $38.11 189,867
2016-04-21 $41.12 $42.06 $40.66 $41.00 $37.91 270,496
2016-04-20 $40.31 $41.88 $40.03 $41.03 $37.94 200,675
2016-04-19 $40.22 $40.68 $39.30 $40.26 $37.23 232,959
2016-04-18 $38.51 $39.97 $38.07 $39.90 $36.90 247,031
2016-04-15 $38.01 $38.86 $37.51 $38.77 $35.85 234,001
2016-04-14 $38.18 $38.52 $37.71 $38.02 $35.16 279,582
2016-04-13 $36.64 $38.72 $36.01 $38.57 $35.67 365,243
2016-04-12 $36.96 $37.45 $36.53 $36.71 $33.95 182,965
2016-04-11 $40.26 $40.26 $36.80 $36.83 $34.06 250,111
2016-04-08 $40.00 $40.74 $39.55 $39.78 $36.79 341,181
2016-04-07 $38.31 $39.68 $38.16 $39.55 $36.57 359,944
2016-04-06 $37.27 $39.13 $36.87 $38.68 $35.77 309,558
2016-04-05 $37.89 $37.89 $36.86 $37.36 $34.55 242,628
2016-04-04 $37.57 $40.00 $36.90 $38.24 $35.36 356,322
2016-04-01 $36.21 $37.66 $35.75 $37.47 $34.65 194,862
2016-03-31 $37.13 $37.41 $36.64 $36.73 $33.97 245,561
2016-03-30 $37.02 $37.43 $36.32 $37.14 $34.35 200,278
2016-03-29 $35.89 $37.07 $35.10 $36.51 $33.76 324,280
2016-03-28 $34.76 $36.24 $34.13 $35.58 $32.90 386,330
2016-03-24 $33.34 $34.76 $32.97 $34.58 $31.98 226,528
2016-03-23 $35.61 $35.61 $33.58 $33.64 $31.11 322,844
2016-03-22 $35.34 $36.10 $35.29 $35.70 $33.01 200,542
2016-03-21 $35.58 $36.34 $35.58 $35.73 $33.04 190,094
2016-03-18 $36.01 $36.90 $35.61 $35.71 $33.02 330,700
2016-03-17 $35.04 $36.23 $34.78 $35.71 $33.02 301,486
2016-03-16 $34.18 $35.69 $33.74 $35.41 $32.75 153,421
2016-03-15 $37.04 $37.04 $33.15 $34.40 $31.81 351,465
2016-03-14 $36.65 $37.70 $36.39 $37.41 $34.59 261,077
2016-03-11 $35.85 $37.23 $35.85 $36.91 $34.13 211,593
2016-03-10 $35.69 $36.39 $34.70 $35.57 $32.89 243,204
2016-03-09 $35.62 $36.17 $35.03 $35.80 $33.11 201,979
2016-03-08 $37.09 $37.92 $35.40 $35.51 $32.84 216,933
2016-03-07 $36.57 $37.89 $36.51 $37.40 $34.59 407,161
2016-03-04 $36.09 $37.90 $35.80 $36.65 $33.89 289,508
2016-03-03 $35.06 $36.59 $35.06 $36.08 $33.36 316,440
2016-03-02 $34.74 $35.61 $34.28 $35.10 $32.46 373,177
2016-03-01 $35.25 $35.38 $34.29 $34.76 $32.14 482,679
2016-02-29 $34.63 $35.43 $34.42 $34.90 $32.27 606,750
2016-02-26 $35.77 $36.19 $34.64 $34.68 $32.07 458,908
2016-02-25 $34.66 $36.32 $34.47 $35.56 $32.88 553,763
2016-02-24 $29.97 $36.00 $27.67 $34.81 $32.19 834,524
2016-02-23 $30.86 $31.14 $30.17 $30.77 $28.45 717,924
2016-02-22 $30.67 $31.06 $30.32 $30.80 $28.48 360,641
2016-02-19 $31.02 $31.19 $30.39 $30.46 $28.17 436,960
2016-02-18 $31.55 $31.88 $30.78 $31.16 $28.82 266,026
2016-02-17 $30.55 $32.48 $30.51 $31.72 $29.33 498,292
2016-02-16 $28.20 $30.63 $28.20 $30.29 $28.01 492,981
2016-02-12 $27.15 $28.00 $26.41 $27.86 $25.76 359,966
2016-02-11 $26.00 $27.23 $25.44 $26.87 $24.85 603,195
2016-02-10 $26.44 $27.20 $26.15 $26.27 $24.29 330,068
2016-02-09 $27.55 $27.70 $25.71 $26.10 $24.14 1,003,872
2016-02-08 $28.23 $28.86 $27.65 $27.97 $25.87 373,516
2016-02-05 $30.28 $30.28 $28.51 $28.67 $26.51 325,846
2016-02-04 $28.78 $31.16 $28.16 $30.49 $28.20 385,422
2016-02-03 $29.07 $29.55 $28.18 $28.86 $26.69 291,263
2016-02-02 $29.78 $30.06 $28.58 $28.90 $26.73 336,136
2016-02-01 $28.80 $30.25 $28.13 $29.93 $27.68 370,988
2016-01-29 $28.34 $29.61 $28.34 $28.89 $26.72 277,635
2016-01-28 $29.05 $29.54 $28.17 $28.24 $26.11 268,879
2016-01-27 $28.80 $29.57 $28.34 $28.47 $26.33 188,540
2016-01-26 $28.21 $29.18 $27.89 $28.97 $26.79 243,515
2016-01-25 $29.11 $29.38 $27.70 $28.00 $25.89 340,592
2016-01-22 $30.47 $30.98 $29.16 $29.21 $27.01 266,543
2016-01-21 $28.65 $30.67 $27.94 $29.85 $27.60 383,871
2016-01-20 $29.68 $29.68 $27.98 $28.53 $26.38 518,084
2016-01-19 $30.37 $31.39 $29.45 $30.15 $27.88 404,793
2016-01-15 $29.72 $30.89 $29.32 $30.10 $27.83 463,061
2016-01-14 $30.02 $31.50 $29.07 $30.90 $28.57 411,113
2016-01-13 $32.59 $32.88 $29.87 $29.96 $27.71 497,770
2016-01-12 $32.59 $33.18 $30.72 $32.51 $30.06 423,690
2016-01-11 $32.45 $32.73 $31.85 $32.39 $29.95 404,466
2016-01-08 $32.32 $32.78 $32.23 $32.42 $29.98 379,956
2016-01-07 $32.05 $32.62 $31.25 $32.13 $29.71 423,158
2016-01-06 $32.50 $32.72 $31.80 $32.45 $30.01 341,408
2016-01-05 $32.58 $32.94 $32.05 $32.64 $30.18 316,805
2016-01-04 $31.61 $32.71 $31.13 $32.56 $30.11 471,315
2015-12-31 $31.94 $32.75 $31.82 $32.34 $29.91 212,574
2015-12-30 $32.48 $32.96 $31.92 $32.00 $29.59 177,119
2015-12-29 $32.19 $32.99 $32.06 $32.64 $30.18 187,388
2015-12-28 $32.30 $32.75 $31.84 $32.16 $29.74 169,180
2015-12-24 $32.48 $33.26 $32.36 $32.55 $30.10 105,086
2015-12-23 $32.13 $33.06 $31.95 $32.55 $30.10 206,115
2015-12-22 $31.50 $32.01 $30.46 $31.99 $29.58 577,611
2015-12-21 $31.54 $31.87 $30.80 $31.36 $29.00 358,566
2015-12-18 $31.07 $32.28 $30.96 $31.47 $29.10 438,432
2015-12-17 $31.51 $32.06 $30.87 $31.08 $28.74 322,297
2015-12-16 $31.57 $31.94 $30.67 $31.35 $28.99 610,244
2015-12-15 $31.35 $31.99 $30.38 $31.45 $29.08 428,636
2015-12-14 $31.61 $32.56 $30.62 $31.31 $28.95 639,830
2015-12-11 $32.98 $33.12 $31.26 $31.58 $29.20 418,482
2015-12-10 $34.45 $34.66 $33.38 $33.47 $30.95 270,836
2015-12-09 $34.08 $36.00 $34.01 $34.44 $31.85 279,999
2015-12-08 $33.70 $34.55 $33.53 $34.17 $31.60 403,469
2015-12-07 $35.72 $35.72 $33.79 $34.03 $31.47 257,527
2015-12-04 $35.65 $36.49 $35.47 $35.70 $33.01 313,046
2015-12-03 $36.50 $36.80 $35.21 $35.62 $32.94 286,295
2015-12-02 $36.35 $37.20 $36.00 $36.36 $33.62 239,564
2015-12-01 $36.50 $36.85 $35.63 $36.42 $33.68 227,233
2015-11-30 $36.00 $36.80 $35.72 $36.27 $33.54 210,484
2015-11-27 $36.43 $36.49 $35.64 $35.88 $33.18 132,674
2015-11-25 $36.08 $36.89 $35.50 $36.51 $33.76 276,840
2015-11-24 $35.51 $36.82 $35.51 $36.06 $33.35 542,983
2015-11-23 $34.97 $36.88 $34.90 $36.04 $33.33 577,183
2015-11-20 $34.46 $35.27 $34.30 $35.06 $32.42 229,096
2015-11-19 $35.10 $35.26 $33.54 $34.25 $31.67 277,687
2015-11-18 $35.16 $36.28 $34.04 $35.14 $32.50 340,646
2015-11-17 $35.67 $35.98 $34.29 $34.96 $32.33 284,963
2015-11-16 $35.64 $36.28 $35.06 $35.67 $32.99 495,134
2015-11-13 $37.28 $37.91 $35.42 $35.67 $32.99 538,610
2015-11-12 $37.11 $38.86 $37.11 $37.61 $34.78 497,254
2015-11-11 $37.66 $38.02 $37.38 $37.93 $35.08 702,597
2015-11-10 $37.65 $37.74 $36.52 $37.62 $34.79 540,847
2015-11-09 $35.73 $38.20 $35.41 $37.78 $34.94 2,565,694
2015-11-06 $33.29 $35.77 $32.37 $35.71 $33.02 1,746,742
2015-11-05 $29.26 $33.48 $29.26 $33.38 $30.87 2,902,099
2015-11-04 $28.50 $28.92 $27.70 $28.01 $25.90 1,510,792
2015-11-03 $28.82 $29.35 $28.36 $28.40 $26.26 815,304
2015-11-02 $28.47 $29.92 $28.27 $28.97 $26.79 975,929
2015-10-30 $28.51 $28.90 $28.19 $28.48 $26.34 309,902
2015-10-29 $28.98 $29.44 $28.26 $28.38 $26.24 396,730
2015-10-28 $28.63 $30.30 $28.51 $29.00 $26.82 563,794
2015-10-27 $29.12 $29.12 $28.25 $28.62 $26.47 325,636
2015-10-26 $28.69 $29.12 $28.14 $28.54 $26.39 508,208
2015-10-23 $28.44 $29.32 $27.87 $28.62 $26.47 587,349
2015-10-22 $28.75 $29.01 $27.50 $28.22 $26.10 771,263
2015-10-21 $31.71 $31.96 $28.05 $28.74 $26.58 790,844
2015-10-20 $31.86 $32.01 $31.31 $31.76 $29.37 258,533
2015-10-19 $31.54 $32.22 $31.36 $31.91 $29.51 280,278
2015-10-16 $33.09 $33.18 $31.10 $31.65 $29.27 502,373
2015-10-15 $32.65 $33.06 $32.17 $32.96 $30.48 360,070
2015-10-14 $33.17 $33.28 $32.17 $32.63 $30.17 219,157
2015-10-13 $34.00 $34.11 $33.13 $33.23 $30.73 475,178
2015-10-12 $33.62 $34.24 $33.40 $34.04 $31.48 494,368
2015-10-09 $34.00 $34.04 $33.18 $33.65 $31.12 416,811
2015-10-08 $32.89 $34.40 $32.17 $34.04 $31.48 936,991
2015-10-07 $32.63 $33.09 $31.61 $33.00 $30.52 741,548
2015-10-06 $32.36 $32.81 $31.96 $32.39 $29.95 624,195
2015-10-05 $31.89 $32.86 $31.80 $32.46 $30.02 341,386
2015-10-02 $29.34 $31.84 $29.27 $31.72 $29.33 430,488
2015-10-01 $30.29 $30.64 $29.42 $29.83 $27.59 267,484
2015-09-30 $29.70 $31.09 $29.58 $30.24 $27.96 500,716
2015-09-29 $29.70 $30.52 $29.11 $29.48 $27.26 308,641
2015-09-28 $30.12 $30.67 $29.42 $29.73 $27.49 290,261
2015-09-25 $30.69 $31.03 $29.82 $30.22 $27.95 956,993
2015-09-24 $30.28 $30.69 $29.85 $30.24 $27.96 372,778
2015-09-23 $31.22 $31.73 $29.89 $30.46 $28.17 689,728
2015-09-22 $30.98 $31.21 $30.35 $31.05 $28.71 364,578
2015-09-21 $31.73 $32.36 $31.07 $31.24 $28.89 435,129
2015-09-18 $31.89 $32.69 $31.07 $31.46 $29.09 678,895
2015-09-17 $33.09 $33.54 $32.00 $32.37 $29.93 670,881
2015-09-16 $32.67 $33.64 $32.67 $33.09 $30.60 313,640
2015-09-15 $32.52 $33.38 $32.50 $32.70 $30.24 260,924
2015-09-14 $32.49 $33.32 $32.15 $32.54 $30.09 435,436
2015-09-11 $32.84 $33.27 $32.01 $32.39 $29.95 386,815
2015-09-10 $32.81 $33.49 $32.26 $33.04 $30.55 637,487
2015-09-09 $34.17 $34.17 $32.67 $32.89 $30.42 413,115
2015-09-08 $33.53 $34.55 $33.18 $33.48 $30.96 305,021
2015-09-04 $32.50 $33.50 $32.50 $32.92 $30.44 418,224
2015-09-03 $32.96 $33.33 $32.64 $32.81 $30.34 210,088
2015-09-02 $33.19 $33.33 $31.83 $32.90 $30.42 463,096
2015-09-01 $32.83 $33.45 $31.98 $32.35 $29.92 374,921
2015-08-31 $34.25 $34.70 $33.24 $33.51 $30.99 423,386
2015-08-28 $32.99 $34.62 $32.87 $33.73 $31.19 1,059,075
2015-08-27 $30.79 $33.03 $30.59 $32.37 $29.93 1,206,557
2015-08-26 $30.90 $30.99 $29.83 $30.43 $28.14 418,035
2015-08-25 $30.85 $30.92 $29.78 $30.22 $27.95 552,904
2015-08-24 $29.38 $31.22 $28.96 $29.96 $27.71 594,907
2015-08-21 $30.48 $31.13 $29.76 $30.69 $28.38 646,139
2015-08-20 $31.44 $31.89 $31.03 $31.13 $28.79 419,418
2015-08-19 $32.54 $32.66 $31.48 $31.80 $29.41 493,148
2015-08-18 $33.08 $33.16 $32.29 $32.61 $30.16 323,273
2015-08-17 $32.80 $33.41 $32.36 $33.24 $30.74 369,947
2015-08-14 $33.40 $33.76 $32.62 $32.80 $30.33 417,266
2015-08-13 $32.47 $33.82 $32.47 $33.41 $30.90 531,354
2015-08-12 $32.73 $32.96 $32.11 $32.68 $30.22 659,493
2015-08-11 $33.71 $34.08 $32.47 $32.89 $30.42 821,791
2015-08-10 $33.80 $34.74 $33.18 $34.03 $31.47 730,951
2015-08-07 $33.11 $35.24 $32.54 $33.65 $31.12 2,469,984
2015-08-06 $36.37 $41.00 $32.20 $34.42 $31.83 5,132,012
2015-08-05 $51.69 $52.80 $50.65 $50.75 $46.93 433,304
2015-08-04 $50.60 $51.17 $50.18 $51.03 $47.19 463,505
2015-08-03 $53.50 $53.50 $49.80 $50.29 $46.51 752,069
2015-07-31 $52.64 $53.91 $51.87 $53.43 $49.41 416,930
2015-07-30 $52.60 $52.75 $51.54 $52.54 $48.59 188,624
2015-07-29 $52.21 $52.78 $51.70 $52.65 $48.69 199,207
2015-07-28 $51.88 $52.59 $50.64 $52.37 $48.43 280,455
2015-07-27 $52.60 $52.72 $51.60 $51.72 $47.83 381,424
2015-07-24 $52.78 $53.27 $52.50 $52.79 $48.82 359,231
2015-07-23 $52.24 $52.98 $51.94 $52.75 $48.78 573,495
2015-07-22 $51.17 $52.57 $51.07 $52.19 $48.26 518,822
2015-07-21 $50.89 $51.87 $49.98 $51.51 $47.63 565,356
2015-07-20 $48.72 $51.05 $48.52 $51.01 $47.17 1,060,281
2015-07-17 $48.97 $49.58 $47.86 $48.53 $44.88 626,327
2015-07-16 $51.05 $51.05 $48.18 $48.63 $44.97 1,114,229
2015-07-15 $52.38 $52.49 $50.53 $50.82 $47.00 1,111,789
2015-07-14 $54.65 $54.74 $50.80 $52.33 $48.39 2,132,222
2015-07-13 $54.70 $56.06 $54.70 $55.96 $51.75 242,122
2015-07-10 $55.19 $55.36 $53.80 $54.42 $50.32 221,077
2015-07-09 $53.87 $55.26 $53.76 $54.69 $50.57 251,728
2015-07-08 $55.49 $55.96 $52.00 $53.04 $49.05 489,836
2015-07-07 $55.20 $56.36 $53.72 $56.03 $51.81 305,556
2015-07-06 $56.01 $56.92 $54.59 $54.82 $50.69 441,106
2015-07-02 $58.89 $59.27 $55.07 $56.01 $51.80 567,330
2015-07-01 $59.32 $59.56 $58.00 $58.78 $54.36 503,058
2015-06-30 $58.56 $58.86 $58.13 $58.64 $54.23 188,691
2015-06-29 $59.21 $59.21 $57.94 $58.10 $53.73 373,724
2015-06-26 $62.47 $62.95 $59.31 $59.62 $55.13 598,485
2015-06-25 $63.38 $63.45 $62.06 $62.45 $57.75 275,881
2015-06-24 $62.71 $63.34 $62.56 $63.29 $58.53 487,657
2015-06-23 $61.67 $63.09 $61.67 $62.35 $57.66 443,741
2015-06-22 $60.31 $61.82 $59.74 $61.38 $56.76 543,346
2015-06-19 $59.23 $60.06 $58.91 $59.88 $55.37 639,914
2015-06-18 $59.56 $59.83 $58.56 $58.95 $54.51 660,996
2015-06-17 $60.59 $60.85 $58.66 $59.11 $54.66 534,764
2015-06-16 $63.43 $63.60 $58.67 $60.12 $55.60 1,220,063
2015-06-15 $62.42 $64.13 $61.84 $63.39 $58.62 175,098
2015-06-12 $62.49 $63.29 $62.36 $62.93 $58.19 99,390
2015-06-11 $63.27 $63.85 $62.68 $62.96 $58.22 146,487
2015-06-10 $62.93 $63.88 $62.81 $63.30 $58.54 173,300
2015-06-09 $62.27 $62.72 $61.13 $62.68 $57.96 115,827
2015-06-08 $63.54 $63.69 $62.10 $62.20 $57.52 192,262
2015-06-05 $63.04 $63.73 $62.41 $63.49 $58.71 546,776
2015-06-04 $62.58 $62.98 $62.05 $62.68 $57.96 172,528
2015-06-03 $63.14 $63.36 $62.75 $63.00 $58.26 385,186
2015-06-02 $62.68 $63.14 $62.31 $62.90 $58.17 207,072
2015-06-01 $64.28 $64.28 $61.81 $63.00 $58.26 226,242
2015-05-29 $65.17 $65.27 $63.70 $63.99 $59.17 264,268
2015-05-28 $64.00 $65.79 $63.53 $65.32 $60.40 336,893
2015-05-27 $62.48 $63.50 $61.64 $63.02 $58.28 181,478
2015-05-26 $63.28 $63.81 $62.16 $62.48 $57.78 185,210
2015-05-22 $64.48 $64.87 $63.44 $63.53 $58.75 123,217
2015-05-21 $64.43 $65.48 $63.74 $64.36 $59.52 105,336
2015-05-20 $64.65 $64.97 $63.72 $64.68 $59.81 78,826
2015-05-19 $64.19 $65.33 $63.90 $64.40 $59.55 196,771
2015-05-18 $62.97 $65.00 $62.97 $64.24 $59.41 258,934
2015-05-15 $64.43 $65.28 $63.23 $63.34 $58.57 226,284
2015-05-14 $65.39 $65.86 $64.23 $64.42 $59.57 188,496
2015-05-13 $64.67 $65.71 $64.49 $65.09 $60.19 187,683
2015-05-12 $63.95 $64.84 $63.23 $64.67 $59.80 185,432
2015-05-11 $64.14 $65.29 $63.82 $64.16 $59.33 181,311
2015-05-08 $64.11 $65.33 $63.71 $64.26 $59.42 297,938
2015-05-07 $67.00 $67.00 $63.03 $63.74 $58.94 397,422
2015-05-06 $66.07 $67.40 $65.51 $67.40 $62.33 517,265
2015-05-05 $67.43 $67.67 $65.07 $66.02 $61.05 581,569
2015-05-04 $68.01 $68.05 $66.69 $67.43 $62.36 338,089
2015-05-01 $67.57 $68.37 $66.84 $67.74 $62.64 224,493
2015-04-30 $67.30 $68.32 $67.08 $67.49 $62.41 255,300
2015-04-29 $67.36 $68.46 $67.19 $67.95 $62.84 179,743
2015-04-28 $66.82 $68.24 $66.41 $67.84 $62.74 172,386
2015-04-27 $68.46 $69.58 $66.45 $67.01 $61.97 218,028
2015-04-24 $70.60 $70.75 $67.61 $68.04 $62.92 174,758
2015-04-23 $69.53 $70.64 $68.14 $70.40 $65.10 214,084
2015-04-22 $70.00 $70.28 $68.11 $69.94 $64.68 270,478
2015-04-21 $71.09 $71.17 $68.81 $70.07 $64.80 263,565
2015-04-20 $69.96 $70.83 $69.36 $70.70 $65.38 298,061
2015-04-17 $72.09 $72.24 $69.16 $69.24 $64.03 180,451
2015-04-16 $73.23 $73.98 $72.36 $73.18 $67.67 202,959
2015-04-15 $74.19 $74.19 $72.64 $73.34 $67.82 351,367
2015-04-14 $71.68 $74.30 $71.05 $73.82 $68.27 341,315
2015-04-13 $70.91 $71.86 $70.61 $71.53 $66.15 236,519
2015-04-10 $70.93 $71.49 $70.46 $70.86 $65.53 149,435
2015-04-09 $70.89 $71.34 $69.29 $70.64 $65.32 220,507
2015-04-08 $69.10 $70.94 $68.76 $70.85 $65.52 168,451
2015-04-07 $69.10 $69.95 $68.71 $68.95 $63.76 266,519
2015-04-06 $67.66 $68.72 $67.55 $68.70 $63.53 280,597
2015-04-02 $68.44 $68.96 $67.50 $68.30 $63.16 293,703
2015-04-01 $69.36 $69.92 $66.79 $68.64 $63.47 391,302
2015-03-31 $69.19 $69.86 $68.39 $68.67 $63.50 285,977
2015-03-30 $70.07 $71.10 $69.02 $69.68 $64.44 339,601
2015-03-27 $69.72 $70.28 $68.37 $69.70 $64.46 311,729
2015-03-26 $68.16 $69.95 $67.55 $69.69 $64.45 408,873
2015-03-25 $69.83 $70.18 $68.40 $68.42 $63.27 432,752
2015-03-24 $71.37 $71.37 $69.50 $69.93 $64.67 557,795
2015-03-23 $69.90 $71.66 $69.74 $71.34 $65.97 478,912
2015-03-20 $68.31 $70.08 $68.30 $70.00 $64.73 503,146
2015-03-19 $67.07 $68.15 $66.10 $68.05 $62.93 336,880
2015-03-18 $66.40 $67.45 $65.62 $67.24 $62.18 445,135
2015-03-17 $64.37 $66.34 $64.35 $66.27 $61.28 518,927
2015-03-16 $65.08 $65.08 $63.37 $64.37 $59.53 353,885
2015-03-13 $62.19 $65.29 $61.72 $64.50 $59.65 999,357
2015-03-12 $58.06 $62.19 $57.50 $62.10 $57.43 633,092
2015-03-11 $57.19 $58.27 $57.17 $57.71 $53.37 170,547
2015-03-10 $58.90 $58.90 $57.06 $57.24 $52.93 326,610
2015-03-09 $57.82 $59.09 $57.59 $58.99 $54.55 354,819
2015-03-06 $58.61 $59.45 $57.03 $57.89 $53.53 425,048
2015-03-05 $58.53 $59.42 $58.13 $59.23 $54.77 261,984
2015-03-04 $57.89 $59.04 $56.64 $58.51 $54.11 466,382
2015-03-03 $56.62 $57.95 $56.12 $57.93 $53.57 340,704
2015-03-02 $56.53 $56.97 $56.11 $56.65 $52.39 383,622
2015-02-27 $57.47 $58.85 $56.15 $56.55 $52.29 476,492
2015-02-26 $57.33 $58.50 $57.02 $57.52 $53.19 394,945
2015-02-25 $57.75 $58.69 $56.14 $57.49 $53.16 443,815
2015-02-24 $57.81 $58.44 $56.00 $57.64 $53.30 682,984
2015-02-23 $57.62 $58.26 $57.39 $57.98 $53.62 308,697
2015-02-20 $56.47 $59.08 $56.30 $57.94 $53.58 678,187
2015-02-19 $56.35 $57.00 $55.99 $56.75 $52.48 309,659
2015-02-18 $56.43 $57.04 $56.21 $56.37 $52.13 440,088
2015-02-17 $56.33 $57.50 $55.44 $57.00 $52.71 706,273
2015-02-13 $59.51 $59.74 $54.46 $56.49 $52.24 1,400,669
2015-02-12 $56.01 $59.72 $55.79 $59.24 $54.78 813,400
2015-02-11 $56.23 $56.42 $55.43 $55.52 $51.34 612,267
2015-02-10 $57.42 $57.42 $55.71 $56.13 $51.91 489,196
2015-02-09 $58.11 $58.35 $56.30 $56.83 $52.55 614,958
2015-02-06 $61.56 $61.56 $57.70 $57.95 $53.59 345,091
2015-02-05 $58.87 $61.32 $58.46 $61.21 $56.60 345,221
2015-02-04 $57.71 $60.06 $56.30 $58.37 $53.98 300,368
2015-02-03 $56.99 $58.84 $56.90 $57.93 $53.57 235,393
2015-02-02 $56.73 $57.57 $55.43 $56.53 $52.28 284,017
2015-01-30 $55.98 $57.35 $55.89 $56.29 $52.05 193,128
2015-01-29 $57.29 $57.67 $55.13 $56.39 $52.15 208,871
2015-01-28 $58.79 $59.38 $57.10 $57.26 $52.95 138,814
2015-01-27 $58.74 $59.19 $57.57 $58.59 $54.18 191,146
2015-01-26 $57.71 $59.81 $57.31 $59.44 $54.97 342,635
2015-01-23 $55.92 $58.17 $55.92 $57.64 $53.30 513,574
2015-01-22 $56.10 $56.44 $54.98 $56.07 $51.85 558,393
2015-01-21 $55.62 $55.99 $54.90 $55.69 $51.50 485,424
2015-01-20 $58.00 $58.95 $55.40 $55.74 $51.55 378,266
2015-01-16 $57.41 $58.78 $57.41 $57.88 $53.52 206,957
2015-01-15 $59.52 $59.73 $57.14 $57.69 $53.35 222,778
2015-01-14 $60.18 $60.78 $58.23 $58.93 $54.50 326,712
2015-01-13 $62.21 $63.43 $59.95 $60.87 $56.29 287,112
2015-01-12 $62.42 $62.94 $61.38 $61.64 $57.00 319,148
2015-01-09 $63.51 $64.11 $62.52 $62.63 $57.92 248,496
2015-01-08 $63.28 $64.55 $62.13 $63.31 $58.55 356,089
2015-01-07 $64.76 $64.76 $62.43 $62.83 $58.10 338,134
2015-01-06 $67.98 $67.98 $62.20 $64.01 $59.19 442,418
2015-01-05 $68.14 $69.46 $67.31 $67.76 $62.66 177,994
2015-01-02 $69.46 $69.71 $66.27 $68.55 $63.39 156,952
2014-12-31 $70.16 $71.40 $69.07 $69.10 $63.90 227,491
2014-12-30 $69.64 $70.32 $69.64 $70.03 $64.76 142,541
2014-12-29 $70.23 $70.89 $69.90 $70.14 $64.86 319,152
2014-12-26 $68.08 $71.13 $68.08 $70.40 $65.10 233,616
2014-12-24 $67.81 $69.46 $67.42 $67.78 $62.68 81,829
2014-12-23 $68.67 $68.67 $66.96 $67.74 $62.64 207,822
2014-12-22 $67.85 $68.20 $66.97 $68.00 $62.88 195,262
2014-12-19 $67.65 $68.18 $65.79 $68.03 $62.91 550,240
2014-12-18 $69.38 $69.54 $66.00 $67.44 $62.37 339,397
2014-12-17 $65.17 $68.57 $64.62 $67.67 $62.58 354,592
2014-12-16 $63.24 $65.47 $63.22 $64.79 $59.91 500,924
2014-12-15 $62.61 $65.38 $62.61 $63.61 $58.82 650,915
2014-12-12 $69.67 $70.07 $58.26 $62.51 $57.81 2,973,979
2014-12-11 $72.96 $75.02 $71.61 $71.67 $66.28 200,621
2014-12-10 $74.40 $75.39 $72.35 $72.37 $66.92 162,337
2014-12-09 $72.32 $74.76 $71.05 $74.71 $69.09 156,563
2014-12-08 $77.34 $77.69 $73.42 $73.58 $68.04 205,624
2014-12-05 $77.62 $78.20 $77.44 $77.62 $71.78 295,049
2014-12-04 $77.67 $78.26 $76.32 $77.64 $71.80 372,462
2014-12-03 $75.61 $78.09 $75.26 $77.94 $72.08 245,996
2014-12-02 $74.84 $76.50 $73.89 $75.73 $70.03 382,940
2014-12-01 $74.56 $74.99 $73.01 $74.54 $68.93 350,341
2014-11-28 $74.70 $75.73 $74.06 $75.18 $69.52 124,759
2014-11-26 $74.23 $74.92 $73.75 $74.49 $68.88 158,793
2014-11-25 $73.57 $74.60 $72.98 $74.05 $68.48 284,249
2014-11-24 $71.79 $73.60 $70.73 $73.37 $67.85 369,524
2014-11-21 $72.98 $73.22 $71.05 $71.75 $66.35 334,759
2014-11-20 $71.53 $73.22 $69.68 $71.66 $66.27 267,066
2014-11-19 $74.72 $74.84 $71.81 $72.10 $66.67 256,855
2014-11-18 $75.86 $77.85 $74.66 $74.94 $69.30 223,478
2014-11-17 $79.53 $79.90 $75.32 $75.42 $69.74 323,234
2014-11-14 $80.77 $80.77 $76.50 $79.38 $73.41 349,478
2014-11-13 $83.32 $84.06 $81.00 $81.44 $75.31 317,127
2014-11-12 $81.39 $83.47 $80.93 $83.06 $76.81 279,907
2014-11-11 $80.00 $81.98 $78.99 $81.74 $75.59 358,319
2014-11-10 $79.00 $80.88 $78.55 $80.67 $74.60 463,363
2014-11-07 $74.24 $79.46 $73.49 $79.18 $73.22 608,248
2014-11-06 $75.13 $75.75 $73.60 $74.91 $69.27 471,813
2014-11-05 $77.50 $77.50 $74.16 $75.26 $69.60 325,238
2014-11-04 $75.85 $77.93 $75.75 $77.00 $71.21 262,910
2014-11-03 $78.24 $78.24 $74.96 $76.16 $70.43 267,264
2014-10-31 $77.41 $78.08 $76.63 $77.76 $71.91 264,545
2014-10-30 $72.44 $75.92 $72.15 $75.56 $69.87 169,407
2014-10-29 $74.06 $74.57 $71.72 $73.13 $67.63 140,884
2014-10-28 $73.14 $75.34 $72.40 $74.37 $68.77 235,107

Shutterstock Inc (SSTK) News Headlines

Stock Market Photo
Buy these quality stocks with the economy set to slow, Bank of America says
cnbc.com
Sept. 24, 2021

"Our work supports owning Quality – which is historically rewarded most during that phase," Bank of America wrote.

Recent Shutterstock Inc (SSTK) News
Time Published Title News Site