Stamps.com Inc (STMP) Exchange: NASDAQ

Data as of March 28, 2024

$329.61 ($0.00) 0.00%

Stamps.com Inc - Daily Information
Click for more stock information on Stamps.com Inc.
Daily Information Data
Date March 28, 2024
Open $329.61
Previous Close $329.61
High $329.61
Low $329.61
Adjusted Open $329.61
Previous Adjusted Close $329.61
Adjusted High $329.61
Adjusted Low $329.61

About Stamps.com Inc (STMP)

Stamps.com Inc (STMP) is a leading provider of internet-based postage services. Founded in 1998, the company has since then grown to become an early leader in internet-based postage solutions, now known to many as e-postage. STMP's postage solutions are designed to help small business owners and entrepreneurs operate their businesses more efficiently by allowing them to manage their postage needs online. These services can be found on the company's web-based platform and accessed from any device with an internet connection. With a simplified and secure online payment process, users can buy, store and print USPS-approved postage labels and stamps from the comfort of their home or office. The platform includes powerful management tools such as 1099 Preparation, Recordkeeping and Customer Data Tracking to help businesses optimize time, money and resources. The company has operations in the U.S., Canada and Europe, and is also expanding its operations in Asia. Today, the company has more than 350,000 customers worldwide and has seen stellar growth over the years, with total revenue reaching $751.7 million in 2020.

Historical Stock Data for Stamps.com Inc (STMP)

Date Open High Low Close Adj.Close Volume
2021-10-05 $329.61 $329.61 $329.61 $329.61 $329.61 0
2021-10-04 $329.74 $329.83 $329.61 $329.61 $329.61 2,502,441
2021-10-01 $329.90 $329.92 $328.48 $329.60 $329.60 4,053,313
2021-09-30 $329.77 $329.91 $329.77 $329.79 $329.79 467,860
2021-09-29 $329.55 $329.90 $329.53 $329.80 $329.80 339,743
2021-09-28 $329.21 $329.70 $329.20 $329.40 $329.40 420,868
2021-09-27 $329.31 $329.55 $329.26 $329.30 $329.30 321,251
2021-09-24 $329.03 $329.50 $328.91 $329.39 $329.39 205,334
2021-09-23 $329.25 $329.25 $328.92 $329.10 $329.10 128,535
2021-09-22 $329.10 $329.24 $328.80 $328.90 $328.90 257,133
2021-09-21 $328.99 $329.29 $328.86 $329.09 $329.09 211,961
2021-09-20 $328.41 $329.03 $328.32 $329.00 $329.00 370,206
2021-09-17 $328.60 $328.97 $328.00 $328.70 $328.70 445,612
2021-09-16 $328.60 $328.90 $328.60 $328.85 $328.85 195,968
2021-09-15 $328.30 $328.78 $328.10 $328.75 $328.75 164,889
2021-09-14 $328.50 $328.55 $328.08 $328.20 $328.20 497,341
2021-09-13 $328.63 $328.74 $328.14 $328.39 $328.39 376,465
2021-09-10 $328.50 $328.84 $328.30 $328.58 $328.58 251,907
2021-09-09 $328.70 $328.80 $328.59 $328.60 $328.60 215,566
2021-09-08 $328.51 $328.75 $328.50 $328.62 $328.62 239,651
2021-09-07 $328.60 $328.73 $328.50 $328.65 $328.65 192,387
2021-09-03 $328.68 $328.88 $328.38 $328.80 $328.80 232,435
2021-09-02 $328.80 $329.00 $328.70 $328.88 $328.88 175,358
2021-09-01 $328.90 $328.99 $328.60 $328.83 $328.83 193,723
2021-08-31 $328.00 $328.93 $327.85 $328.90 $328.90 177,856
2021-08-30 $327.70 $328.21 $327.50 $327.90 $327.90 223,017
2021-08-27 $327.32 $327.90 $327.25 $327.84 $327.84 249,381
2021-08-26 $327.18 $327.80 $327.14 $327.51 $327.51 176,299
2021-08-25 $327.05 $327.30 $327.00 $327.12 $327.12 289,744
2021-08-24 $327.26 $327.50 $327.00 $327.10 $327.10 280,473
2021-08-23 $327.30 $327.49 $327.00 $327.13 $327.13 192,261
2021-08-20 $327.50 $327.50 $326.90 $327.37 $327.37 285,595
2021-08-19 $325.87 $327.93 $325.33 $327.89 $327.89 503,624
2021-08-18 $325.76 $326.81 $325.76 $326.13 $326.13 182,325
2021-08-17 $326.26 $326.70 $325.65 $326.06 $326.06 199,643
2021-08-16 $326.32 $326.94 $325.90 $326.05 $326.05 165,377
2021-08-13 $327.06 $327.30 $326.11 $326.86 $326.86 181,693
2021-08-12 $327.00 $327.50 $326.60 $327.14 $327.14 221,776
2021-08-11 $326.73 $327.64 $326.10 $327.19 $327.19 254,044
2021-08-10 $327.61 $327.81 $325.18 $327.04 $327.04 283,955
2021-08-09 $328.02 $328.40 $327.28 $327.60 $327.60 296,864
2021-08-06 $328.13 $328.95 $327.44 $328.05 $328.05 379,790
2021-08-05 $328.95 $329.00 $327.44 $328.35 $328.35 392,736
2021-08-04 $327.00 $329.55 $327.00 $329.24 $329.24 419,673
2021-08-03 $326.53 $328.42 $326.30 $327.38 $327.38 462,883
2021-08-02 $326.51 $327.72 $326.36 $326.36 $326.36 491,176
2021-07-30 $326.25 $327.85 $325.68 $326.76 $326.76 370,461
2021-07-29 $325.80 $326.59 $325.45 $326.52 $326.52 325,663
2021-07-28 $325.80 $326.19 $324.52 $325.09 $325.09 674,487
2021-07-27 $325.00 $326.00 $324.50 $326.00 $326.00 452,606
2021-07-26 $325.33 $326.09 $324.93 $325.17 $325.17 319,563
2021-07-23 $325.51 $326.60 $324.90 $325.84 $325.84 217,843
2021-07-22 $325.75 $326.20 $324.60 $325.88 $325.88 274,690
2021-07-21 $324.00 $326.47 $324.00 $325.89 $325.89 450,559
2021-07-20 $324.05 $324.85 $323.50 $324.61 $324.61 637,093
2021-07-19 $322.70 $324.82 $322.70 $324.28 $324.28 1,016,042
2021-07-16 $323.73 $324.85 $321.85 $324.02 $324.02 628,441
2021-07-15 $322.49 $324.22 $320.50 $324.22 $324.22 769,503
2021-07-14 $322.60 $324.00 $320.93 $321.50 $321.50 1,407,331
2021-07-13 $322.13 $325.98 $321.56 $321.96 $321.96 1,431,253
2021-07-12 $323.01 $323.99 $321.20 $322.35 $322.35 1,679,354
2021-07-09 $322.71 $324.50 $319.00 $324.23 $324.23 4,221,572
2021-07-08 $193.06 $199.96 $190.48 $197.72 $197.72 133,846
2021-07-07 $201.81 $203.95 $197.00 $197.01 $197.01 117,629
2021-07-06 $199.35 $202.73 $198.50 $200.74 $200.74 186,078
2021-07-02 $204.55 $204.55 $197.24 $199.19 $199.19 101,037
2021-07-01 $201.50 $205.19 $200.63 $203.22 $203.22 122,295
2021-06-30 $208.40 $209.67 $200.01 $200.29 $200.29 235,490
2021-06-29 $208.78 $212.29 $207.66 $209.50 $209.50 115,301
2021-06-28 $205.00 $209.95 $204.57 $209.14 $209.14 146,425
2021-06-25 $208.26 $208.26 $203.95 $204.24 $204.24 352,672
2021-06-24 $203.20 $209.17 $201.63 $207.42 $207.42 159,896
2021-06-23 $202.59 $205.33 $200.14 $200.42 $200.42 125,337
2021-06-22 $199.39 $202.84 $198.26 $202.84 $202.84 90,513
2021-06-21 $202.00 $202.48 $198.99 $200.15 $200.15 98,306
2021-06-18 $202.75 $205.68 $200.45 $200.74 $200.74 202,331
2021-06-17 $199.25 $204.60 $199.25 $204.14 $204.14 139,007
2021-06-16 $199.46 $203.25 $198.80 $199.65 $199.65 140,051
2021-06-15 $198.39 $199.53 $196.33 $199.36 $199.36 117,228
2021-06-14 $199.99 $201.18 $196.19 $198.00 $198.00 131,279
2021-06-11 $194.35 $199.19 $193.94 $198.92 $198.92 154,793
2021-06-10 $192.14 $195.09 $191.03 $193.48 $193.48 126,278
2021-06-09 $194.60 $195.78 $191.50 $191.56 $191.56 144,200
2021-06-08 $192.68 $194.68 $189.94 $194.18 $194.18 198,713
2021-06-07 $192.07 $193.36 $190.51 $191.96 $191.96 116,026
2021-06-04 $189.33 $193.47 $188.28 $192.66 $192.66 154,004
2021-06-03 $187.93 $189.03 $186.35 $187.76 $187.76 124,791
2021-06-02 $189.80 $191.06 $185.23 $190.39 $190.39 187,330
2021-06-01 $188.09 $192.00 $187.10 $190.00 $190.00 259,788
2021-05-28 $188.32 $189.10 $186.55 $187.68 $187.68 134,659
2021-05-27 $187.72 $188.47 $185.29 $186.93 $186.93 170,234
2021-05-26 $184.01 $188.90 $184.01 $188.24 $188.24 119,734
2021-05-25 $187.52 $188.07 $182.67 $183.01 $183.01 185,646
2021-05-24 $186.70 $189.32 $185.13 $186.03 $186.03 156,650
2021-05-21 $185.03 $188.90 $183.48 $185.66 $185.66 243,137
2021-05-20 $181.21 $185.66 $179.76 $184.26 $184.26 147,816
2021-05-19 $178.22 $180.34 $174.91 $180.13 $180.13 188,082
2021-05-18 $179.17 $184.91 $177.94 $180.74 $180.74 229,860
2021-05-17 $173.63 $179.35 $172.49 $177.62 $177.62 228,219
2021-05-14 $168.91 $176.78 $167.23 $174.97 $174.97 328,448
2021-05-13 $169.06 $169.98 $159.22 $166.28 $166.28 384,434
2021-05-12 $169.01 $172.57 $164.57 $166.51 $166.51 378,148
2021-05-11 $167.47 $174.50 $166.95 $171.58 $171.58 262,073
2021-05-10 $186.04 $186.04 $173.11 $173.19 $173.19 389,644
2021-05-07 $179.53 $192.00 $178.53 $185.90 $185.90 546,828
2021-05-06 $189.18 $194.79 $188.00 $192.66 $192.66 351,801
2021-05-05 $197.64 $200.28 $189.01 $191.39 $191.39 256,525
2021-05-04 $199.03 $199.63 $194.03 $195.33 $195.33 227,776
2021-05-03 $206.93 $206.94 $199.51 $200.78 $200.78 232,319
2021-04-30 $208.00 $212.91 $202.96 $205.37 $205.37 191,441
2021-04-29 $214.09 $214.86 $207.85 $211.39 $211.39 173,182
2021-04-28 $209.83 $214.82 $208.42 $213.54 $213.54 216,919
2021-04-27 $207.88 $216.20 $207.26 $211.53 $211.53 366,491
2021-04-26 $205.34 $206.29 $202.21 $205.38 $205.38 160,407
2021-04-23 $199.04 $205.83 $197.95 $204.63 $204.63 141,306
2021-04-22 $198.84 $202.63 $197.84 $199.38 $199.38 120,132
2021-04-21 $193.00 $197.38 $187.59 $197.37 $197.37 209,844
2021-04-20 $199.85 $200.00 $192.31 $193.79 $193.79 242,346
2021-04-19 $205.19 $205.19 $198.52 $199.47 $199.47 175,589
2021-04-16 $205.53 $207.67 $198.91 $205.70 $205.70 249,785
2021-04-15 $214.53 $215.20 $206.63 $206.97 $206.97 208,575
2021-04-14 $208.98 $214.59 $208.01 $212.75 $212.75 274,840
2021-04-13 $209.69 $213.55 $207.44 $207.72 $207.72 225,083
2021-04-12 $205.49 $208.79 $203.39 $207.61 $207.61 171,026
2021-04-09 $204.18 $205.97 $202.46 $205.64 $205.64 166,012
2021-04-08 $209.01 $209.01 $201.99 $204.60 $204.60 173,578
2021-04-07 $210.48 $210.93 $204.43 $205.40 $205.40 218,198
2021-04-06 $210.25 $213.74 $208.70 $210.22 $210.22 204,386
2021-04-05 $206.50 $210.10 $202.70 $209.59 $209.59 238,496
2021-04-01 $201.04 $205.68 $200.63 $204.34 $204.34 198,824
2021-03-31 $196.00 $203.44 $196.00 $199.51 $199.51 282,321
2021-03-30 $191.51 $194.90 $188.07 $193.17 $193.17 214,800
2021-03-29 $198.69 $202.75 $192.76 $193.39 $193.39 313,965
2021-03-26 $186.66 $198.40 $184.22 $197.89 $197.89 341,615
2021-03-25 $178.55 $187.79 $175.86 $186.66 $186.66 241,470
2021-03-24 $192.54 $193.56 $181.01 $181.33 $181.33 209,282
2021-03-23 $194.89 $197.00 $189.93 $190.75 $190.75 208,865
2021-03-22 $196.09 $197.84 $193.41 $194.05 $194.05 169,512
2021-03-19 $189.52 $195.81 $188.54 $193.96 $193.96 471,164
2021-03-18 $193.11 $196.74 $188.92 $189.10 $189.10 242,598
2021-03-17 $187.57 $195.98 $186.05 $195.16 $195.16 182,766
2021-03-16 $194.01 $197.22 $189.55 $190.76 $190.76 257,598
2021-03-15 $191.90 $194.47 $189.55 $193.50 $193.50 202,610
2021-03-12 $188.50 $192.25 $186.37 $190.23 $190.23 230,010
2021-03-11 $189.47 $193.96 $187.66 $192.37 $192.37 269,828
2021-03-10 $185.16 $189.57 $183.57 $186.06 $186.06 283,782
2021-03-09 $178.00 $184.23 $175.04 $182.39 $182.39 341,388
2021-03-08 $178.55 $181.86 $170.52 $170.52 $170.52 404,063
2021-03-05 $182.46 $182.46 $167.45 $176.51 $176.51 780,321
2021-03-04 $188.70 $192.00 $175.25 $179.06 $179.06 552,436
2021-03-03 $193.53 $197.87 $189.34 $191.23 $191.23 369,521
2021-03-02 $199.01 $201.41 $191.96 $193.05 $193.05 268,932
2021-03-01 $184.83 $196.04 $184.46 $195.78 $195.78 402,111
2021-02-26 $186.46 $186.64 $177.60 $181.93 $181.93 436,467
2021-02-25 $189.06 $196.70 $183.04 $184.31 $184.31 648,543
2021-02-24 $195.80 $195.96 $184.49 $189.48 $189.48 571,021
2021-02-23 $191.91 $193.73 $180.30 $191.62 $191.62 536,735
2021-02-22 $204.87 $205.39 $195.25 $199.93 $199.93 722,392
2021-02-19 $219.85 $222.32 $202.41 $204.89 $204.89 974,131
2021-02-18 $220.76 $239.90 $210.10 $220.01 $220.01 2,130,455
2021-02-17 $271.79 $275.98 $260.16 $260.88 $260.88 517,952
2021-02-16 $283.17 $283.40 $272.61 $274.16 $274.16 347,180
2021-02-12 $274.68 $280.15 $271.32 $276.73 $276.73 366,832
2021-02-11 $268.73 $276.31 $268.73 $274.20 $274.20 297,045
2021-02-10 $270.84 $273.49 $264.01 $267.21 $267.21 247,011
2021-02-09 $266.73 $276.88 $266.16 $269.76 $269.76 387,477
2021-02-08 $260.01 $265.53 $259.27 $265.21 $265.21 197,871
2021-02-05 $248.82 $258.37 $246.75 $256.60 $256.60 304,964
2021-02-04 $237.78 $241.30 $236.50 $240.42 $240.42 161,565
2021-02-03 $237.63 $241.00 $235.03 $236.82 $236.82 142,092
2021-02-02 $237.56 $242.75 $235.17 $238.24 $238.24 162,819
2021-02-01 $231.50 $237.25 $225.95 $236.12 $236.12 185,153
2021-01-29 $241.21 $244.00 $227.81 $228.31 $228.31 274,269
2021-01-28 $238.50 $243.17 $234.39 $240.42 $240.42 360,395
2021-01-27 $239.39 $244.65 $226.48 $238.33 $238.33 755,897
2021-01-26 $237.50 $240.87 $232.38 $240.69 $240.69 238,559
2021-01-25 $233.25 $241.08 $230.62 $237.60 $237.60 388,242
2021-01-22 $223.90 $231.37 $223.17 $231.13 $231.13 231,209
2021-01-21 $221.99 $227.31 $219.13 $225.21 $225.21 251,039
2021-01-20 $215.00 $221.94 $214.00 $219.80 $219.80 290,357
2021-01-19 $211.00 $215.48 $210.12 $213.53 $213.53 280,683
2021-01-15 $211.85 $212.17 $207.04 $209.22 $209.22 236,169
2021-01-14 $214.79 $217.55 $209.58 $212.36 $212.36 266,180
2021-01-13 $217.75 $222.88 $214.25 $215.25 $215.25 228,051
2021-01-12 $209.92 $217.22 $207.20 $217.11 $217.11 233,847
2021-01-11 $208.05 $213.79 $205.44 $210.49 $210.49 193,162
2021-01-08 $212.17 $216.22 $208.26 $210.63 $210.63 234,537
2021-01-07 $210.54 $213.81 $208.85 $211.26 $211.26 323,189
2021-01-06 $203.35 $209.95 $202.40 $208.22 $208.22 310,998
2021-01-05 $202.40 $205.85 $200.10 $203.89 $203.89 259,734
2021-01-04 $197.35 $206.25 $197.27 $202.91 $202.91 304,953
2020-12-31 $207.89 $207.89 $195.43 $196.19 $196.19 543,472
2020-12-30 $212.80 $214.03 $207.02 $208.52 $208.52 192,172
2020-12-29 $220.19 $220.56 $211.55 $211.61 $211.61 256,451
2020-12-28 $224.99 $225.73 $219.42 $220.19 $220.19 306,681
2020-12-24 $217.82 $222.00 $214.62 $221.71 $221.71 180,000
2020-12-23 $212.45 $220.46 $212.34 $215.42 $215.42 353,832
2020-12-22 $208.19 $216.38 $207.55 $213.17 $213.17 259,414
2020-12-21 $207.76 $210.00 $201.96 $209.58 $209.58 334,370
2020-12-18 $209.15 $215.88 $207.92 $210.07 $210.07 782,675
2020-12-17 $204.59 $208.07 $202.46 $207.71 $207.71 234,461
2020-12-16 $203.41 $207.01 $199.47 $202.98 $202.98 251,123
2020-12-15 $198.55 $202.46 $196.50 $201.97 $201.97 217,120
2020-12-14 $198.93 $202.99 $196.91 $198.22 $198.22 262,669
2020-12-11 $202.08 $203.66 $191.59 $196.61 $196.61 362,378
2020-12-10 $200.45 $205.51 $196.22 $203.02 $203.02 237,700
2020-12-09 $200.00 $206.00 $196.99 $201.47 $201.47 513,917
2020-12-08 $191.63 $199.62 $190.01 $197.05 $197.05 317,537
2020-12-07 $193.54 $197.00 $190.35 $191.21 $191.21 229,562
2020-12-04 $188.09 $193.45 $187.05 $192.51 $192.51 213,292
2020-12-03 $186.52 $196.72 $186.52 $188.74 $188.74 553,170
2020-12-02 $185.00 $188.57 $181.17 $187.27 $187.27 201,739
2020-12-01 $187.78 $190.00 $180.51 $186.78 $186.78 373,113
2020-11-30 $185.88 $188.49 $181.90 $187.46 $187.46 483,721
2020-11-27 $182.82 $186.24 $182.00 $183.84 $183.84 188,973
2020-11-25 $178.43 $181.68 $176.45 $181.27 $181.27 217,002
2020-11-24 $182.38 $182.52 $177.50 $178.43 $178.43 271,427
2020-11-23 $178.80 $184.48 $177.45 $181.17 $181.17 323,122
2020-11-20 $182.43 $183.19 $177.47 $177.98 $177.98 358,504
2020-11-19 $179.54 $184.70 $179.15 $181.72 $181.72 328,443
2020-11-18 $181.55 $184.70 $178.30 $179.54 $179.54 384,270
2020-11-17 $182.45 $182.92 $175.44 $180.98 $180.98 472,749
2020-11-16 $182.05 $185.00 $178.72 $180.87 $180.87 441,637
2020-11-13 $190.03 $192.48 $182.38 $185.22 $185.22 319,604
2020-11-12 $195.04 $197.41 $187.67 $188.76 $188.76 618,793
2020-11-11 $191.80 $193.86 $185.39 $192.92 $192.92 630,826
2020-11-10 $191.00 $191.57 $176.45 $184.41 $184.41 807,463
2020-11-09 $216.69 $217.08 $190.21 $190.52 $190.52 1,016,093
2020-11-06 $235.01 $236.58 $222.00 $224.27 $224.27 974,636
2020-11-05 $244.07 $258.18 $239.32 $253.52 $253.52 699,680
2020-11-04 $235.59 $240.35 $231.76 $233.75 $233.75 310,969
2020-11-03 $220.63 $232.68 $219.16 $230.31 $230.31 244,154
2020-11-02 $224.13 $226.35 $213.35 $220.62 $220.62 345,013
2020-10-30 $229.01 $231.05 $217.21 $223.24 $223.24 386,402
2020-10-29 $244.26 $244.26 $230.57 $231.63 $231.63 281,207
2020-10-28 $244.86 $245.01 $239.56 $242.00 $242.00 170,448
2020-10-27 $251.35 $255.50 $247.13 $249.13 $249.13 122,126
2020-10-26 $252.20 $258.00 $245.45 $247.36 $247.36 199,440
2020-10-23 $258.06 $259.69 $252.01 $256.56 $256.56 142,314
2020-10-22 $253.80 $261.38 $251.14 $259.67 $259.67 189,794
2020-10-21 $264.00 $264.00 $246.43 $255.28 $255.28 222,539
2020-10-20 $261.00 $265.00 $256.01 $257.77 $257.77 203,218
2020-10-19 $266.01 $270.62 $260.32 $261.13 $261.13 220,648
2020-10-16 $273.76 $277.79 $266.75 $267.30 $267.30 166,841
2020-10-15 $270.00 $274.85 $264.11 $271.71 $271.71 198,052
2020-10-14 $274.35 $285.00 $271.41 $272.59 $272.59 265,764
2020-10-13 $273.98 $278.00 $270.32 $272.28 $272.28 195,517
2020-10-12 $266.00 $275.50 $265.50 $271.99 $271.99 411,908
2020-10-09 $265.97 $267.00 $260.70 $263.53 $263.53 177,172
2020-10-08 $272.00 $274.90 $258.51 $262.76 $262.76 205,790
2020-10-07 $267.76 $275.39 $267.65 $269.05 $269.05 226,994
2020-10-06 $263.85 $273.50 $260.86 $265.53 $265.53 326,623
2020-10-05 $256.00 $266.43 $256.00 $265.52 $265.52 203,958
2020-10-02 $248.13 $256.93 $248.13 $254.64 $254.64 321,078
2020-10-01 $242.51 $255.63 $242.28 $253.20 $253.20 473,804
2020-09-30 $242.08 $245.76 $237.23 $240.95 $240.95 283,422
2020-09-29 $245.00 $247.60 $239.99 $242.67 $242.67 193,131
2020-09-28 $240.93 $245.80 $235.84 $245.23 $245.23 193,270
2020-09-25 $235.72 $240.25 $230.01 $238.03 $238.03 213,725
2020-09-24 $228.53 $240.42 $225.88 $236.00 $236.00 398,950
2020-09-23 $223.23 $233.92 $222.34 $230.23 $230.23 269,145
2020-09-22 $224.44 $225.84 $215.25 $225.36 $225.36 285,894
2020-09-21 $218.00 $226.65 $217.34 $221.50 $221.50 277,668
2020-09-18 $215.90 $227.81 $212.62 $225.88 $225.88 652,286
2020-09-17 $210.42 $213.62 $207.04 $212.96 $212.96 276,039
2020-09-16 $219.58 $228.77 $214.38 $215.00 $215.00 440,479
2020-09-15 $219.04 $219.67 $211.38 $213.40 $213.40 209,753
2020-09-14 $213.93 $217.78 $211.33 $217.01 $217.01 266,868
2020-09-11 $217.78 $222.33 $209.36 $210.83 $210.83 205,992
2020-09-10 $221.61 $225.51 $215.76 $216.11 $216.11 241,555
2020-09-09 $213.83 $221.42 $210.71 $220.18 $220.18 312,083
2020-09-08 $213.69 $226.41 $207.41 $207.56 $207.56 294,086
2020-09-04 $231.29 $232.09 $208.20 $220.93 $220.93 510,120
2020-09-03 $244.13 $247.00 $231.42 $232.86 $232.86 350,722
2020-09-02 $251.06 $255.40 $247.58 $250.93 $250.93 244,824
2020-09-01 $250.12 $250.12 $241.06 $248.60 $248.60 408,067
2020-08-31 $253.46 $253.91 $245.62 $249.34 $249.34 260,808
2020-08-28 $260.94 $264.72 $251.65 $252.72 $252.72 252,541
2020-08-27 $268.90 $268.90 $255.94 $258.51 $258.51 309,503
2020-08-26 $267.11 $272.45 $267.11 $269.36 $269.36 211,022
2020-08-25 $271.06 $272.73 $264.23 $267.76 $267.76 187,825
2020-08-24 $274.11 $274.31 $267.53 $273.08 $273.08 241,901
2020-08-21 $268.81 $270.05 $261.50 $269.75 $269.75 279,622
2020-08-20 $273.90 $274.76 $267.70 $268.48 $268.48 174,027
2020-08-19 $266.64 $277.60 $265.50 $274.58 $274.58 233,732
2020-08-18 $263.00 $272.94 $261.00 $267.69 $267.69 253,413
2020-08-17 $275.22 $276.50 $262.00 $264.25 $264.25 505,002
2020-08-14 $278.69 $279.96 $270.71 $274.64 $274.64 357,037
2020-08-13 $268.82 $283.71 $265.07 $277.72 $277.72 352,667
2020-08-12 $258.00 $270.00 $256.00 $266.52 $266.52 322,401
2020-08-11 $282.85 $288.00 $254.43 $256.51 $256.51 885,911
2020-08-10 $312.97 $315.75 $291.33 $299.14 $299.14 487,063
2020-08-07 $307.00 $325.13 $287.03 $309.36 $309.36 1,675,383
2020-08-06 $282.41 $283.44 $259.49 $262.34 $262.34 586,479
2020-08-05 $272.84 $284.17 $272.84 $283.95 $283.95 297,615
2020-08-04 $267.02 $276.78 $261.46 $276.02 $276.02 273,356
2020-08-03 $266.50 $276.29 $263.10 $268.96 $268.96 396,289
2020-07-31 $261.12 $261.55 $250.18 $260.28 $260.28 281,876
2020-07-30 $253.52 $259.72 $245.93 $257.80 $257.80 370,557
2020-07-29 $224.93 $256.22 $224.69 $253.79 $253.79 667,374
2020-07-28 $229.47 $230.70 $219.55 $220.30 $220.30 165,934
2020-07-27 $218.51 $232.55 $218.16 $231.02 $231.02 296,735
2020-07-24 $217.26 $224.49 $213.49 $215.99 $215.99 194,569
2020-07-23 $227.13 $230.51 $219.26 $221.98 $221.98 204,331
2020-07-22 $230.89 $232.99 $223.71 $226.78 $226.78 243,849
2020-07-21 $233.19 $235.52 $221.58 $231.13 $231.13 289,619
2020-07-20 $219.01 $240.00 $218.21 $230.31 $230.31 584,951
2020-07-17 $218.73 $221.48 $215.17 $218.59 $218.59 234,300
2020-07-16 $210.50 $217.89 $209.37 $217.60 $217.60 304,600
2020-07-15 $200.30 $212.43 $197.64 $210.61 $210.61 227,200
2020-07-14 $198.80 $200.64 $190.11 $197.51 $197.51 244,400
2020-07-13 $210.16 $213.31 $195.89 $198.63 $198.63 321,200
2020-07-10 $207.80 $210.00 $203.74 $209.60 $209.60 166,600
2020-07-09 $206.07 $213.75 $205.33 $209.39 $209.39 278,300
2020-07-08 $197.18 $204.45 $196.29 $204.41 $204.41 195,600
2020-07-07 $197.47 $204.52 $196.50 $197.33 $197.33 184,100
2020-07-06 $195.59 $207.20 $195.59 $199.39 $199.39 273,400
2020-07-02 $197.07 $200.79 $194.24 $195.89 $195.89 263,800
2020-07-01 $184.36 $197.39 $184.36 $195.91 $195.91 383,400
2020-06-30 $177.68 $186.70 $176.35 $183.69 $183.69 344,200
2020-06-29 $185.65 $185.82 $175.14 $177.25 $177.25 248,200
2020-06-26 $175.17 $193.61 $175.01 $185.81 $185.81 979,363
2020-06-25 $178.40 $179.05 $173.51 $175.00 $175.00 161,305
2020-06-24 $179.15 $181.11 $175.30 $179.05 $179.05 158,410
2020-06-23 $185.93 $187.00 $179.48 $180.31 $180.31 212,511
2020-06-22 $177.01 $185.59 $173.12 $185.47 $185.47 212,308
2020-06-19 $179.30 $182.79 $174.95 $175.58 $175.58 430,300
2020-06-18 $180.27 $180.27 $176.84 $178.66 $178.66 261,837
2020-06-17 $183.06 $184.28 $177.95 $179.12 $179.12 208,882
2020-06-16 $183.54 $185.01 $180.74 $182.23 $182.23 154,453
2020-06-15 $166.56 $180.27 $166.56 $179.62 $179.62 243,672
2020-06-12 $175.20 $179.31 $166.19 $170.78 $170.78 268,712
2020-06-11 $178.60 $183.42 $171.04 $172.00 $172.00 232,672
2020-06-10 $187.73 $188.58 $181.70 $183.90 $183.90 243,945
2020-06-09 $177.14 $188.80 $176.24 $187.51 $187.51 280,461
2020-06-08 $176.04 $179.17 $175.10 $177.02 $177.02 207,429
2020-06-05 $182.53 $186.08 $177.25 $179.43 $179.43 242,320
2020-06-04 $186.69 $188.24 $180.85 $182.53 $182.53 253,319
2020-06-03 $194.04 $195.00 $182.02 $186.58 $186.58 465,810
2020-06-02 $202.00 $204.45 $196.23 $198.20 $198.20 181,042
2020-06-01 $195.42 $203.00 $194.22 $202.00 $202.00 215,549
2020-05-29 $198.65 $199.99 $190.88 $198.15 $198.15 242,474
2020-05-28 $187.05 $200.46 $186.73 $197.44 $197.44 417,100
2020-05-27 $185.58 $187.53 $177.47 $185.76 $185.76 322,077
2020-05-26 $194.62 $194.62 $185.66 $185.91 $185.91 196,253
2020-05-22 $192.58 $192.58 $187.56 $189.04 $189.04 165,055
2020-05-21 $194.11 $194.90 $188.03 $191.63 $191.63 211,225
2020-05-20 $203.35 $205.90 $191.12 $193.84 $193.84 263,147
2020-05-19 $198.74 $204.10 $194.38 $202.50 $202.50 285,567
2020-05-18 $200.00 $200.00 $192.21 $198.41 $198.41 387,556
2020-05-15 $194.33 $197.00 $192.65 $195.21 $195.21 333,731
2020-05-14 $192.31 $196.95 $188.48 $195.49 $195.49 358,564
2020-05-13 $197.26 $201.31 $189.80 $196.92 $196.92 516,646
2020-05-12 $215.52 $216.00 $195.01 $195.24 $195.24 850,013
2020-05-11 $198.02 $221.73 $196.58 $216.20 $216.20 965,757
2020-05-08 $189.24 $204.08 $182.10 $202.87 $202.87 815,899
2020-05-07 $192.00 $199.04 $190.07 $194.88 $194.88 1,088,282
2020-05-06 $169.53 $185.10 $169.53 $185.00 $185.00 506,956
2020-05-05 $161.50 $169.83 $160.85 $169.18 $169.18 380,440
2020-05-04 $153.64 $160.17 $152.96 $159.92 $159.92 245,797
2020-05-01 $156.88 $159.14 $151.43 $154.49 $154.49 209,304
2020-04-30 $159.35 $162.80 $154.54 $158.27 $158.27 261,099
2020-04-29 $168.94 $169.00 $158.37 $162.64 $162.64 376,949
2020-04-28 $159.34 $161.75 $151.04 $155.05 $155.05 238,372
2020-04-27 $149.85 $158.65 $147.89 $157.25 $157.25 303,219
2020-04-24 $146.50 $149.78 $144.46 $147.96 $147.96 232,450
2020-04-23 $143.76 $151.74 $143.02 $146.30 $146.30 182,962
2020-04-22 $143.39 $144.28 $140.64 $143.64 $143.64 145,939
2020-04-21 $141.59 $143.56 $136.84 $140.57 $140.57 174,454
2020-04-20 $143.25 $148.81 $142.33 $143.30 $143.30 234,056
2020-04-17 $147.18 $147.18 $141.06 $145.53 $145.53 204,878
2020-04-16 $138.45 $144.47 $137.39 $144.06 $144.06 222,544
2020-04-15 $135.16 $138.82 $131.57 $136.67 $136.67 199,253
2020-04-14 $140.74 $144.41 $138.66 $140.00 $140.00 224,011
2020-04-13 $138.41 $139.55 $135.11 $138.04 $138.04 197,058
2020-04-09 $140.37 $142.68 $135.06 $138.41 $138.41 200,342
2020-04-08 $132.31 $138.96 $129.84 $137.01 $137.01 251,379
2020-04-07 $136.17 $138.47 $126.77 $129.84 $129.84 222,810
2020-04-06 $124.50 $133.71 $124.07 $133.55 $133.55 278,335
2020-04-03 $124.28 $127.65 $117.66 $119.24 $119.24 292,795
2020-04-02 $123.00 $128.82 $120.45 $124.18 $124.18 218,250
2020-04-01 $126.86 $128.26 $122.17 $124.27 $124.27 258,415
2020-03-31 $126.35 $136.30 $125.31 $130.08 $130.08 424,392
2020-03-30 $119.69 $128.59 $117.28 $127.35 $127.35 286,306
2020-03-27 $121.00 $126.72 $118.00 $120.65 $120.65 186,289
2020-03-26 $120.45 $126.90 $120.45 $123.89 $123.89 338,067
2020-03-25 $123.62 $129.67 $120.05 $120.45 $120.45 544,283
2020-03-24 $124.65 $127.63 $117.24 $124.33 $124.33 434,988
2020-03-23 $112.46 $119.48 $99.40 $118.14 $118.14 370,541
2020-03-20 $118.53 $122.65 $108.24 $109.21 $109.21 416,161
2020-03-19 $110.56 $123.05 $108.63 $118.10 $118.10 363,024
2020-03-18 $109.55 $118.71 $103.06 $110.80 $110.80 632,899
2020-03-17 $106.82 $117.10 $97.55 $115.91 $115.91 619,853
2020-03-16 $99.42 $108.19 $95.67 $105.16 $105.16 654,502
2020-03-13 $114.79 $116.52 $106.40 $114.90 $114.90 395,626
2020-03-12 $108.67 $113.47 $104.55 $108.75 $108.75 596,191
2020-03-11 $117.16 $120.19 $113.78 $117.29 $117.29 992,798
2020-03-10 $118.36 $124.25 $111.00 $121.04 $121.04 758,090
2020-03-09 $115.37 $121.48 $113.24 $115.02 $115.02 475,964
2020-03-06 $124.32 $127.95 $120.32 $123.39 $123.39 393,037
2020-03-05 $130.85 $133.72 $127.11 $128.68 $128.68 552,272
2020-03-04 $142.10 $143.24 $133.25 $133.61 $133.61 524,374
2020-03-03 $147.83 $148.97 $137.52 $139.80 $139.80 488,013
2020-03-02 $142.02 $150.79 $136.99 $147.12 $147.12 884,056
2020-02-28 $138.81 $145.15 $137.00 $141.11 $141.11 509,757
2020-02-27 $144.88 $152.70 $140.81 $143.61 $143.61 801,339
2020-02-26 $149.78 $156.72 $147.50 $147.97 $147.97 890,645
2020-02-25 $156.87 $161.73 $147.02 $148.21 $148.21 962,042
2020-02-24 $163.40 $172.89 $154.75 $155.58 $155.58 1,648,258
2020-02-21 $155.01 $185.20 $151.07 $174.47 $174.47 6,062,234
2020-02-20 $131.79 $159.70 $124.50 $157.99 $157.99 7,076,969
2020-02-19 $92.47 $97.52 $91.82 $95.46 $95.46 1,263,281
2020-02-18 $88.10 $92.50 $88.00 $91.89 $91.89 490,221
2020-02-14 $87.29 $88.97 $86.14 $88.73 $88.73 306,823
2020-02-13 $86.57 $87.38 $85.46 $85.79 $85.79 245,429
2020-02-12 $84.60 $87.46 $83.65 $87.27 $87.27 259,930
2020-02-11 $83.60 $84.12 $82.19 $83.80 $83.80 224,467
2020-02-10 $80.78 $83.27 $79.96 $83.03 $83.03 312,785
2020-02-07 $81.43 $81.94 $80.15 $81.30 $81.30 165,663
2020-02-06 $81.87 $83.53 $80.64 $81.65 $81.65 242,052
2020-02-05 $77.58 $81.70 $77.05 $81.47 $81.47 511,953
2020-02-04 $74.01 $77.38 $73.74 $76.27 $76.27 346,548
2020-02-03 $75.00 $75.67 $73.14 $73.20 $73.20 441,537
2020-01-31 $78.15 $78.90 $73.66 $74.49 $74.49 453,662
2020-01-30 $78.73 $80.35 $76.85 $79.27 $79.27 277,314
2020-01-29 $81.45 $82.12 $79.08 $79.38 $79.38 325,714
2020-01-28 $82.38 $84.10 $81.36 $81.43 $81.43 239,799
2020-01-27 $80.56 $82.00 $80.02 $81.70 $81.70 449,006
2020-01-24 $85.79 $86.53 $82.32 $82.69 $82.69 389,222
2020-01-23 $86.14 $87.27 $84.80 $85.43 $85.43 449,482
2020-01-22 $88.60 $88.88 $86.00 $86.75 $86.75 589,777
2020-01-21 $90.55 $91.02 $88.14 $88.49 $88.49 683,221
2020-01-17 $92.44 $92.71 $89.32 $90.83 $90.83 419,212
2020-01-16 $86.50 $92.48 $86.25 $92.47 $92.47 542,732
2020-01-15 $85.09 $86.39 $83.50 $86.24 $86.24 316,631
2020-01-14 $83.61 $85.71 $82.12 $85.24 $85.24 253,351
2020-01-13 $81.69 $83.27 $80.74 $82.84 $82.84 205,778
2020-01-10 $82.33 $82.33 $80.07 $81.87 $81.87 277,714
2020-01-09 $82.77 $83.20 $81.12 $82.14 $82.14 225,956
2020-01-08 $81.35 $83.37 $80.85 $82.66 $82.66 330,330
2020-01-07 $81.10 $82.13 $79.80 $81.70 $81.70 188,365
2020-01-06 $78.51 $81.49 $77.27 $81.26 $81.26 486,628
2020-01-03 $79.33 $79.80 $78.37 $79.38 $79.38 247,890
2020-01-02 $84.11 $84.48 $79.80 $80.31 $80.31 273,999
2019-12-31 $82.94 $84.56 $82.68 $83.52 $83.52 218,884
2019-12-30 $84.58 $84.63 $82.80 $83.05 $83.05 185,793
2019-12-27 $86.16 $86.50 $84.50 $84.58 $84.58 212,800
2019-12-26 $84.89 $86.00 $84.51 $85.78 $85.78 223,533
2019-12-24 $86.05 $86.07 $84.26 $84.71 $84.71 104,743
2019-12-23 $84.93 $86.93 $84.40 $85.87 $85.87 330,065
2019-12-20 $85.13 $85.75 $83.76 $84.95 $84.95 671,989
2019-12-19 $80.12 $84.51 $79.65 $84.40 $84.40 422,593
2019-12-18 $79.34 $81.23 $78.64 $80.12 $80.12 426,509
2019-12-17 $80.71 $80.99 $76.89 $79.31 $79.31 486,286
2019-12-16 $83.62 $83.65 $80.52 $80.58 $80.58 373,045
2019-12-13 $85.41 $86.39 $83.02 $83.14 $83.14 220,762
2019-12-12 $83.14 $85.85 $82.80 $85.04 $85.04 379,095
2019-12-11 $84.13 $84.78 $83.00 $83.54 $83.54 194,207
2019-12-10 $84.20 $85.00 $83.51 $84.25 $84.25 377,570
2019-12-09 $82.55 $84.44 $81.65 $84.27 $84.27 481,773
2019-12-06 $85.26 $86.08 $82.50 $82.91 $82.91 290,406
2019-12-05 $84.28 $85.00 $82.87 $84.15 $84.15 608,866
2019-12-04 $84.27 $85.34 $83.59 $84.23 $84.23 568,028
2019-12-03 $82.59 $84.52 $82.03 $83.52 $83.52 539,398
2019-12-02 $87.40 $87.40 $83.33 $84.06 $84.06 616,311
2019-11-29 $88.56 $88.88 $86.80 $87.25 $87.25 172,422
2019-11-27 $89.27 $89.75 $87.37 $88.90 $88.90 298,782
2019-11-26 $87.98 $90.31 $87.86 $89.15 $89.15 304,147
2019-11-25 $90.69 $91.69 $87.35 $87.92 $87.92 357,499
2019-11-22 $89.85 $90.42 $89.05 $90.29 $90.29 373,278
2019-11-21 $87.03 $89.85 $86.71 $89.20 $89.20 282,267
2019-11-20 $86.28 $88.33 $85.15 $86.71 $86.71 232,847
2019-11-19 $88.23 $88.36 $84.43 $87.01 $87.01 257,402
2019-11-18 $86.03 $89.55 $85.30 $88.07 $88.07 495,497
2019-11-15 $86.48 $86.83 $84.50 $85.70 $85.70 432,384
2019-11-14 $85.93 $88.47 $84.50 $85.77 $85.77 343,226
2019-11-13 $87.39 $87.39 $84.40 $85.92 $85.92 567,066
2019-11-12 $88.75 $90.20 $87.47 $87.65 $87.65 329,049
2019-11-11 $90.75 $90.83 $87.18 $89.29 $89.29 435,541
2019-11-08 $96.47 $97.50 $90.38 $90.75 $90.75 1,858,722
2019-11-07 $84.00 $84.76 $80.21 $80.82 $80.82 786,501
2019-11-06 $86.81 $86.86 $83.58 $83.72 $83.72 395,729
2019-11-05 $86.46 $88.34 $85.14 $86.96 $86.96 353,717
2019-11-04 $84.17 $87.05 $83.67 $86.70 $86.70 277,378
2019-11-01 $85.47 $86.05 $83.18 $84.04 $84.04 274,586
2019-10-31 $86.90 $86.97 $83.79 $84.43 $84.43 277,845
2019-10-30 $85.99 $87.77 $83.98 $87.02 $87.02 347,248
2019-10-29 $93.00 $93.07 $85.71 $85.73 $85.73 713,989
2019-10-28 $92.50 $93.86 $91.55 $93.07 $93.07 372,796
2019-10-25 $90.66 $92.25 $90.10 $92.01 $92.01 548,540
2019-10-24 $91.62 $91.62 $89.68 $91.28 $91.28 386,241
2019-10-23 $90.00 $91.76 $88.33 $91.25 $91.25 605,867
2019-10-22 $90.30 $94.74 $87.50 $90.68 $90.68 2,330,495
2019-10-21 $76.17 $77.42 $75.71 $76.13 $76.13 255,771
2019-10-18 $76.40 $76.49 $74.00 $75.58 $75.58 255,742
2019-10-17 $76.27 $77.53 $75.67 $76.90 $76.90 293,611
2019-10-16 $75.49 $77.25 $74.73 $76.02 $76.02 280,469
2019-10-15 $74.97 $76.17 $73.78 $75.50 $75.50 330,949
2019-10-14 $75.06 $76.26 $74.26 $74.97 $74.97 227,282
2019-10-11 $75.99 $78.20 $75.13 $75.23 $75.23 374,132
2019-10-10 $73.83 $75.42 $73.60 $75.04 $75.04 214,693
2019-10-09 $75.01 $75.50 $73.26 $73.72 $73.72 223,941
2019-10-08 $74.02 $75.47 $73.18 $74.20 $74.20 220,770
2019-10-07 $75.50 $76.10 $74.34 $74.88 $74.88 287,962
2019-10-04 $73.89 $77.50 $73.87 $75.91 $75.91 380,589
2019-10-03 $71.56 $72.97 $69.54 $72.85 $72.85 289,090
2019-10-02 $71.62 $72.99 $70.04 $71.61 $71.61 316,375
2019-10-01 $74.93 $76.26 $72.05 $72.38 $72.38 317,446
2019-09-30 $74.50 $74.95 $72.58 $74.45 $74.45 272,743
2019-09-27 $73.38 $75.25 $73.33 $74.26 $74.26 289,935
2019-09-26 $73.82 $74.05 $72.01 $73.28 $73.28 259,701
2019-09-25 $71.53 $74.30 $71.53 $73.92 $73.92 357,086
2019-09-24 $72.95 $74.30 $70.66 $71.72 $71.72 367,433
2019-09-23 $72.04 $74.25 $70.14 $73.12 $73.12 367,682
2019-09-20 $70.00 $71.93 $69.47 $71.44 $71.44 675,260
2019-09-19 $73.97 $74.30 $69.49 $70.03 $70.03 594,117
2019-09-18 $76.03 $76.03 $72.92 $73.84 $73.84 311,767
2019-09-17 $76.23 $76.86 $75.08 $75.85 $75.85 382,637
2019-09-16 $74.67 $77.23 $74.20 $76.20 $76.20 444,115
2019-09-13 $74.62 $75.81 $73.13 $75.13 $75.13 416,340
2019-09-12 $75.04 $75.72 $73.39 $74.04 $74.04 480,438
2019-09-11 $75.10 $75.62 $73.04 $74.84 $74.84 409,463
2019-09-10 $72.91 $74.65 $72.30 $74.42 $74.42 459,132
2019-09-09 $69.31 $73.23 $69.31 $73.21 $73.21 623,276
2019-09-06 $69.93 $70.65 $68.50 $69.13 $69.13 309,193
2019-09-05 $67.10 $69.82 $66.76 $69.67 $69.67 472,071
2019-09-04 $66.36 $68.66 $64.04 $66.23 $66.23 723,041
2019-09-03 $63.17 $64.90 $62.30 $64.20 $64.20 380,486
2019-08-30 $65.61 $66.09 $63.51 $64.36 $64.36 346,281
2019-08-29 $65.90 $66.70 $64.43 $65.32 $65.32 275,796
2019-08-28 $62.94 $65.52 $62.33 $65.02 $65.02 258,163
2019-08-27 $65.43 $65.43 $62.03 $63.21 $63.21 299,325
2019-08-26 $65.31 $65.98 $63.06 $64.02 $64.02 310,019
2019-08-23 $66.25 $67.56 $63.28 $64.53 $64.53 647,092
2019-08-22 $64.88 $66.97 $64.83 $66.65 $66.65 771,115
2019-08-21 $62.09 $65.46 $62.09 $64.58 $64.58 542,947
2019-08-20 $62.92 $63.28 $61.62 $61.90 $61.90 362,860
2019-08-19 $64.00 $64.00 $61.51 $62.93 $62.93 706,243
2019-08-16 $58.00 $62.78 $57.92 $62.31 $62.31 914,008
2019-08-15 $55.42 $57.62 $54.56 $57.43 $57.43 590,509
2019-08-14 $56.54 $56.93 $54.04 $55.20 $55.20 656,667
2019-08-13 $55.24 $57.81 $54.68 $57.53 $57.53 643,780
2019-08-12 $57.93 $57.93 $55.04 $55.24 $55.24 615,441
2019-08-09 $57.73 $61.44 $57.38 $58.33 $58.33 1,456,001
2019-08-08 $58.70 $61.98 $51.54 $58.98 $58.98 4,324,736
2019-08-07 $45.53 $47.26 $44.61 $46.27 $46.27 900,447
2019-08-06 $44.83 $46.44 $44.18 $46.08 $46.08 492,178
2019-08-05 $44.64 $45.14 $44.03 $44.43 $44.43 550,544
2019-08-02 $45.65 $45.90 $44.52 $45.77 $45.77 384,937
2019-08-01 $48.12 $48.47 $44.51 $45.94 $45.94 434,454
2019-07-31 $48.53 $48.86 $47.22 $47.75 $47.75 535,415
2019-07-30 $46.96 $48.58 $46.68 $48.53 $48.53 599,331
2019-07-29 $47.99 $48.23 $46.28 $47.17 $47.17 334,222
2019-07-26 $47.98 $48.70 $47.52 $47.99 $47.99 317,095
2019-07-25 $47.35 $47.64 $46.97 $47.57 $47.57 247,404
2019-07-24 $46.10 $47.91 $45.92 $47.58 $47.58 403,444
2019-07-23 $45.61 $45.92 $44.46 $45.90 $45.90 484,761
2019-07-22 $45.55 $46.46 $44.89 $44.96 $44.96 517,966
2019-07-19 $45.00 $45.80 $44.60 $45.30 $45.30 400,367
2019-07-18 $46.11 $46.98 $44.05 $44.94 $44.94 840,159
2019-07-17 $48.39 $48.47 $47.16 $47.61 $47.61 329,170
2019-07-16 $47.86 $49.46 $47.47 $48.65 $48.65 422,624
2019-07-15 $48.13 $48.18 $46.86 $47.62 $47.62 378,919
2019-07-12 $47.25 $48.25 $46.83 $48.05 $48.05 332,866
2019-07-11 $47.97 $48.27 $46.78 $47.03 $47.03 373,578
2019-07-10 $48.17 $48.70 $47.03 $47.71 $47.71 580,163
2019-07-09 $45.55 $48.74 $45.55 $48.12 $48.12 857,121
2019-07-08 $46.07 $46.46 $45.22 $45.60 $45.60 373,388
2019-07-05 $45.40 $46.69 $45.06 $46.33 $46.33 398,114
2019-07-03 $45.96 $46.36 $45.04 $45.63 $45.63 265,564
2019-07-02 $45.51 $46.57 $45.08 $45.86 $45.86 583,882
2019-07-01 $46.05 $46.64 $44.92 $45.15 $45.15 771,711
2019-06-28 $43.44 $45.57 $42.92 $45.27 $45.27 1,710,760
2019-06-27 $42.14 $43.31 $42.14 $43.16 $43.16 435,348
2019-06-26 $40.66 $42.50 $40.65 $42.00 $42.00 504,219
2019-06-25 $41.64 $41.72 $39.75 $40.34 $40.34 537,436
2019-06-24 $41.45 $42.35 $41.29 $41.38 $41.38 721,303
2019-06-21 $41.00 $41.94 $40.85 $41.25 $41.25 878,340
2019-06-20 $41.39 $41.79 $40.63 $41.20 $41.20 411,541
2019-06-19 $40.66 $41.20 $40.15 $40.81 $40.81 543,107
2019-06-18 $40.96 $41.49 $40.52 $40.64 $40.64 468,286
2019-06-17 $40.38 $40.86 $40.11 $40.43 $40.43 455,186
2019-06-14 $40.42 $41.00 $39.67 $40.41 $40.41 431,790
2019-06-13 $38.68 $40.75 $38.50 $40.56 $40.56 613,708
2019-06-12 $37.75 $38.95 $37.42 $38.70 $38.70 455,179
2019-06-11 $38.39 $39.19 $37.73 $37.78 $37.78 667,845
2019-06-10 $37.64 $38.95 $37.48 $37.63 $37.63 584,625
2019-06-07 $37.70 $38.19 $36.69 $37.78 $37.78 626,284
2019-06-06 $37.78 $37.80 $36.69 $37.49 $37.49 440,367
2019-06-05 $37.44 $38.14 $36.73 $37.72 $37.72 688,586
2019-06-04 $35.38 $37.30 $35.21 $37.25 $37.25 734,320
2019-06-03 $33.58 $35.09 $33.04 $35.04 $35.04 876,168
2019-05-31 $32.78 $34.02 $32.54 $33.54 $33.54 776,655
2019-05-30 $33.56 $34.39 $33.22 $33.47 $33.47 506,108
2019-05-29 $33.78 $33.86 $32.62 $33.51 $33.51 799,102
2019-05-28 $34.64 $34.98 $34.03 $34.15 $34.15 950,276
2019-05-24 $35.05 $35.51 $33.65 $34.61 $34.61 1,026,086
2019-05-23 $35.84 $36.83 $34.37 $34.74 $34.74 858,951
2019-05-22 $38.50 $39.12 $35.98 $36.05 $36.05 979,788
2019-05-21 $38.83 $39.96 $38.83 $38.96 $38.96 722,012
2019-05-20 $39.35 $39.50 $38.48 $38.89 $38.89 787,248
2019-05-17 $41.24 $41.47 $39.64 $39.81 $39.81 1,126,872
2019-05-16 $43.49 $44.35 $41.77 $41.81 $41.81 1,119,965
2019-05-15 $42.08 $43.63 $41.94 $43.49 $43.49 1,525,755
2019-05-14 $42.00 $44.20 $41.13 $42.53 $42.53 3,548,572
2019-05-13 $39.11 $43.18 $38.81 $42.00 $42.00 3,367,508
2019-05-10 $36.98 $40.95 $36.51 $40.59 $40.59 6,289,951
2019-05-09 $42.12 $42.35 $35.25 $36.90 $36.90 16,806,090
2019-05-08 $83.92 $85.45 $82.61 $83.39 $83.39 2,418,774
2019-05-07 $85.20 $87.14 $82.81 $83.65 $83.65 625,017
2019-05-06 $85.40 $87.43 $85.07 $85.43 $85.43 588,257
2019-05-03 $84.67 $87.62 $84.09 $87.14 $87.14 581,289
2019-05-02 $84.54 $86.00 $82.89 $84.43 $84.43 595,865
2019-05-01 $85.76 $87.98 $84.46 $84.69 $84.69 701,019
2019-04-30 $87.53 $88.95 $84.93 $85.80 $85.80 763,225
2019-04-29 $85.97 $88.68 $85.97 $87.50 $87.50 543,884
2019-04-26 $84.46 $86.97 $84.46 $86.20 $86.20 746,208
2019-04-25 $83.16 $84.82 $82.41 $84.10 $84.10 582,540
2019-04-24 $81.50 $83.71 $81.17 $83.24 $83.24 671,445
2019-04-23 $78.91 $81.83 $78.91 $81.22 $81.22 655,398
2019-04-22 $79.08 $79.98 $78.22 $78.84 $78.84 327,847
2019-04-18 $79.32 $81.51 $79.13 $79.40 $79.40 572,185
2019-04-17 $78.99 $80.24 $77.81 $79.53 $79.53 714,595
2019-04-16 $76.60 $79.43 $75.61 $78.41 $78.41 757,238
2019-04-15 $78.05 $78.80 $76.19 $76.60 $76.60 554,385
2019-04-12 $79.42 $80.07 $77.95 $78.17 $78.17 542,929
2019-04-11 $79.91 $81.18 $78.40 $78.62 $78.62 651,995
2019-04-10 $80.07 $80.94 $78.57 $79.59 $79.59 1,046,225
2019-04-09 $77.95 $79.35 $77.57 $78.32 $78.32 634,694
2019-04-08 $80.00 $80.09 $77.69 $78.36 $78.36 727,856
2019-04-05 $81.05 $82.37 $80.08 $80.27 $80.27 474,886
2019-04-04 $80.30 $81.28 $79.50 $80.82 $80.82 567,445
2019-04-03 $83.02 $83.21 $80.20 $80.37 $80.37 635,545
2019-04-02 $81.90 $83.61 $81.09 $82.23 $82.23 471,571
2019-04-01 $82.17 $83.74 $81.48 $82.04 $82.04 999,476
2019-03-29 $81.61 $82.82 $80.72 $81.41 $81.41 647,999
2019-03-28 $80.94 $82.00 $80.33 $80.70 $80.70 652,974
2019-03-27 $83.39 $83.79 $80.23 $80.51 $80.51 1,018,625
2019-03-26 $84.17 $84.82 $82.32 $83.40 $83.40 587,558
2019-03-25 $82.76 $84.73 $81.17 $83.25 $83.25 719,324
2019-03-22 $85.63 $85.63 $82.42 $82.71 $82.71 950,169
2019-03-21 $84.62 $86.76 $83.58 $86.15 $86.15 859,928
2019-03-20 $85.01 $85.71 $83.45 $84.73 $84.73 706,307
2019-03-19 $86.88 $87.33 $84.78 $85.30 $85.30 875,355
2019-03-18 $87.12 $87.65 $86.26 $86.68 $86.68 846,577
2019-03-15 $86.89 $88.03 $85.40 $85.49 $85.49 1,034,400
2019-03-14 $90.47 $90.78 $86.15 $87.18 $87.18 623,854
2019-03-13 $89.56 $91.51 $89.56 $90.47 $90.47 465,282
2019-03-12 $90.05 $90.66 $87.36 $89.56 $89.56 751,955
2019-03-11 $87.54 $88.67 $85.93 $88.31 $88.31 607,555
2019-03-08 $86.34 $87.49 $85.11 $87.09 $87.09 726,026
2019-03-07 $90.14 $90.50 $86.60 $87.43 $87.43 952,440
2019-03-06 $94.31 $94.50 $88.62 $90.00 $90.00 1,185,828
2019-03-05 $90.39 $95.47 $90.19 $94.15 $94.15 1,233,501
2019-03-04 $95.07 $96.85 $89.54 $90.31 $90.31 1,690,799
2019-03-01 $94.54 $96.00 $90.54 $94.99 $94.99 1,768,558
2019-02-28 $92.01 $94.85 $92.01 $93.99 $93.99 1,193,199
2019-02-27 $96.03 $98.99 $91.05 $91.96 $91.96 1,851,316
2019-02-26 $98.52 $100.50 $94.20 $97.23 $97.23 2,913,991
2019-02-25 $83.19 $100.72 $83.19 $99.22 $99.22 9,654,108
2019-02-22 $90.00 $94.34 $82.40 $83.65 $83.65 13,692,928
2019-02-21 $203.67 $203.87 $194.08 $198.08 $198.08 2,290,219
2019-02-20 $201.94 $204.12 $201.19 $202.13 $202.13 206,069
2019-02-19 $201.35 $207.25 $201.35 $202.10 $202.10 357,594
2019-02-15 $199.06 $201.64 $197.73 $201.24 $201.24 211,440
2019-02-14 $195.96 $198.63 $194.62 $197.48 $197.48 191,777
2019-02-13 $196.18 $198.24 $195.10 $197.48 $197.48 232,564
2019-02-12 $188.68 $196.26 $188.68 $195.38 $195.38 268,987
2019-02-11 $190.00 $191.70 $187.01 $187.49 $187.49 395,186
2019-02-08 $189.42 $192.29 $189.27 $189.99 $189.99 226,716
2019-02-07 $187.76 $191.34 $186.98 $190.76 $190.76 185,299
2019-02-06 $190.64 $190.85 $186.13 $189.62 $189.62 177,348
2019-02-05 $189.11 $192.43 $189.00 $190.10 $190.10 251,206
2019-02-04 $187.01 $189.38 $184.44 $189.38 $189.38 182,754
2019-02-01 $185.15 $189.47 $185.15 $187.44 $187.44 284,568
2019-01-31 $182.07 $187.77 $181.86 $186.08 $186.08 276,866
2019-01-30 $177.68 $183.00 $177.00 $181.85 $181.85 207,747
2019-01-29 $178.00 $178.00 $173.53 $176.08 $176.08 218,459
2019-01-28 $176.14 $178.27 $174.55 $177.95 $177.95 286,378
2019-01-25 $177.42 $177.48 $174.56 $177.34 $177.34 244,934
2019-01-24 $175.43 $176.12 $173.72 $175.69 $175.69 203,520
2019-01-23 $176.27 $176.27 $173.00 $175.00 $175.00 228,629
2019-01-22 $175.82 $177.54 $173.51 $175.79 $175.79 396,670
2019-01-18 $171.97 $176.78 $170.66 $175.85 $175.85 347,086
2019-01-17 $172.64 $174.31 $170.56 $171.67 $171.67 210,941
2019-01-16 $173.02 $175.79 $172.32 $173.37 $173.37 222,059
2019-01-15 $171.92 $174.07 $170.48 $172.51 $172.51 225,787
2019-01-14 $170.39 $171.30 $169.13 $170.61 $170.61 243,326
2019-01-11 $170.42 $173.30 $169.21 $172.20 $172.20 349,213
2019-01-10 $165.95 $172.18 $163.08 $171.75 $171.75 423,312
2019-01-09 $162.48 $168.90 $161.73 $167.00 $167.00 306,317
2019-01-08 $163.65 $165.31 $159.51 $162.02 $162.02 226,806
2019-01-07 $155.37 $163.48 $154.61 $161.57 $161.57 298,868
2019-01-04 $150.55 $157.95 $149.65 $154.69 $154.69 309,633
2019-01-03 $149.11 $151.25 $147.00 $147.97 $147.97 251,567
2019-01-02 $152.45 $158.12 $149.33 $150.67 $150.67 381,565
2018-12-31 $156.23 $157.66 $152.10 $155.64 $155.64 231,666
2018-12-28 $157.09 $158.99 $152.58 $155.32 $155.32 332,354
2018-12-27 $148.59 $157.16 $148.59 $156.68 $156.68 375,812
2018-12-26 $143.49 $151.95 $143.49 $151.29 $151.29 257,767
2018-12-24 $144.94 $148.48 $141.38 $143.19 $143.19 144,579
2018-12-21 $150.21 $156.02 $145.08 $145.36 $145.36 544,193
2018-12-20 $149.92 $153.47 $144.31 $149.63 $149.63 569,340
2018-12-19 $152.04 $154.47 $148.47 $148.95 $148.95 432,455
2018-12-18 $154.32 $158.80 $150.28 $151.50 $151.50 456,654
2018-12-17 $160.44 $160.44 $151.58 $152.61 $152.61 397,131
2018-12-14 $159.30 $164.49 $158.18 $161.34 $161.34 284,410
2018-12-13 $165.05 $166.38 $159.27 $160.76 $160.76 429,802
2018-12-12 $171.14 $172.63 $164.79 $165.29 $165.29 348,652
2018-12-11 $174.73 $176.10 $163.00 $168.30 $168.30 579,320
2018-12-10 $171.98 $175.80 $168.00 $172.81 $172.81 534,573
2018-12-07 $175.51 $179.48 $169.76 $171.71 $171.71 545,325
2018-12-06 $160.00 $182.96 $156.26 $176.56 $176.56 1,026,841
2018-12-04 $169.15 $169.64 $159.79 $163.30 $163.30 409,111
2018-12-03 $175.00 $176.75 $167.79 $170.10 $170.10 324,827
2018-11-30 $170.34 $172.05 $167.50 $171.46 $171.46 296,205
2018-11-29 $160.88 $172.00 $159.54 $170.26 $170.26 637,145
2018-11-28 $158.30 $161.91 $155.36 $160.87 $160.87 327,651
2018-11-27 $160.61 $163.21 $156.16 $157.30 $157.30 382,495
2018-11-26 $162.35 $163.40 $156.82 $161.64 $161.64 348,954
2018-11-23 $157.55 $162.43 $157.55 $158.86 $158.86 127,966
2018-11-21 $158.98 $161.50 $156.44 $158.77 $158.77 392,638
2018-11-20 $148.26 $160.90 $145.78 $155.22 $155.22 661,872
2018-11-19 $153.35 $154.75 $150.05 $152.91 $152.91 454,691
2018-11-16 $156.64 $157.76 $152.15 $153.57 $153.57 484,357
2018-11-15 $157.15 $159.79 $154.06 $158.00 $158.00 431,699
2018-11-14 $163.36 $165.00 $157.22 $158.12 $158.12 418,784
2018-11-13 $161.20 $162.53 $157.98 $160.59 $160.59 359,330
2018-11-12 $166.26 $166.61 $159.68 $161.02 $161.02 394,325
2018-11-09 $168.36 $171.58 $164.31 $167.18 $167.18 421,228
2018-11-08 $173.87 $173.87 $166.65 $169.43 $169.43 644,229
2018-11-07 $179.26 $181.25 $171.45 $175.51 $175.51 546,665
2018-11-06 $178.08 $183.23 $175.90 $178.13 $178.13 351,325
2018-11-05 $177.31 $178.95 $171.26 $177.65 $177.65 420,301
2018-11-02 $182.70 $184.33 $175.61 $177.18 $177.18 665,156
2018-11-01 $186.24 $192.80 $177.01 $182.47 $182.47 1,301,759
2018-10-31 $203.90 $211.39 $199.03 $202.17 $202.17 693,164
2018-10-30 $185.44 $202.62 $184.27 $200.95 $200.95 606,715
2018-10-29 $192.35 $195.00 $181.37 $185.08 $185.08 273,276
2018-10-26 $189.33 $193.39 $183.83 $189.55 $189.55 298,609
2018-10-25 $188.81 $197.02 $187.65 $193.15 $193.15 352,710
2018-10-24 $195.94 $199.31 $187.02 $187.35 $187.35 314,700
2018-10-23 $194.81 $198.82 $191.06 $196.00 $196.00 294,585
2018-10-22 $195.00 $202.14 $194.46 $200.17 $200.17 234,171
2018-10-19 $198.46 $201.58 $192.74 $194.32 $194.32 317,875
2018-10-18 $203.98 $208.91 $195.00 $197.91 $197.91 554,839
2018-10-17 $222.76 $222.76 $200.24 $203.51 $203.51 815,059
2018-10-16 $213.19 $223.93 $210.88 $222.80 $222.80 561,305
2018-10-15 $214.40 $215.36 $205.51 $211.63 $211.63 303,023
2018-10-12 $221.28 $226.75 $212.01 $214.40 $214.40 593,897
2018-10-11 $201.00 $219.30 $199.37 $214.64 $214.64 933,707
2018-10-10 $212.41 $215.81 $201.60 $202.73 $202.73 530,184
2018-10-09 $217.36 $223.08 $211.48 $213.43 $213.43 324,455
2018-10-08 $215.10 $219.50 $209.65 $217.26 $217.26 306,814
2018-10-05 $217.95 $219.49 $210.85 $216.41 $216.41 691,517
2018-10-04 $215.20 $219.27 $211.72 $218.07 $218.07 556,335
2018-10-03 $214.54 $218.37 $207.16 $215.61 $215.61 459,349
2018-10-02 $219.56 $221.49 $208.93 $212.93 $212.93 471,046
2018-10-01 $226.66 $228.95 $218.93 $219.03 $219.03 433,593
2018-09-28 $230.10 $232.00 $225.10 $226.20 $226.20 217,433
2018-09-27 $225.35 $232.70 $225.35 $230.55 $230.55 211,976
2018-09-26 $227.15 $228.10 $222.76 $225.55 $225.55 272,853
2018-09-25 $227.60 $229.75 $225.01 $226.45 $226.45 295,899
2018-09-24 $224.80 $228.75 $219.50 $227.20 $227.20 236,191
2018-09-21 $232.25 $234.00 $225.00 $225.95 $225.95 439,965
2018-09-20 $230.30 $233.15 $226.91 $232.65 $232.65 141,267
2018-09-19 $230.95 $233.15 $225.65 $228.00 $228.00 156,020
2018-09-18 $226.05 $231.40 $225.68 $230.20 $230.20 162,075
2018-09-17 $227.40 $229.80 $220.90 $225.20 $225.20 353,984
2018-09-14 $239.30 $239.65 $226.85 $227.50 $227.50 362,484
2018-09-13 $242.35 $244.25 $236.10 $237.85 $237.85 180,880
2018-09-12 $239.50 $241.95 $237.00 $240.75 $240.75 117,133
2018-09-11 $239.35 $244.05 $236.60 $239.00 $239.00 295,759
2018-09-10 $243.90 $244.90 $240.40 $240.85 $240.85 157,339
2018-09-07 $241.15 $245.20 $239.08 $243.00 $243.00 140,221
2018-09-06 $251.30 $252.35 $240.05 $242.05 $242.05 223,209
2018-09-05 $253.35 $256.35 $242.35 $252.35 $252.35 475,300
2018-09-04 $248.15 $253.55 $245.53 $253.10 $253.10 414,144
2018-08-31 $245.25 $249.70 $245.00 $248.45 $248.45 287,907
2018-08-30 $235.75 $246.16 $234.95 $245.40 $245.40 312,872
2018-08-29 $239.00 $239.75 $235.30 $235.65 $235.65 103,134
2018-08-28 $238.40 $239.00 $233.80 $238.35 $238.35 174,928
2018-08-27 $236.60 $239.95 $235.05 $237.10 $237.10 123,072
2018-08-24 $233.55 $238.00 $232.73 $235.30 $235.30 195,362
2018-08-23 $229.75 $236.05 $228.00 $233.20 $233.20 252,889
2018-08-22 $230.40 $233.40 $226.60 $229.45 $229.45 288,166
2018-08-21 $231.55 $235.28 $230.80 $231.70 $231.70 227,982
2018-08-20 $231.95 $232.35 $228.40 $231.05 $231.05 224,863
2018-08-17 $234.10 $235.65 $231.10 $231.70 $231.70 234,279
2018-08-16 $234.70 $237.85 $232.00 $235.15 $235.15 190,426
2018-08-15 $233.50 $237.60 $230.00 $231.75 $231.75 427,286
2018-08-14 $238.50 $242.90 $230.75 $236.95 $236.95 697,861
2018-08-13 $255.30 $257.70 $237.10 $237.60 $237.60 435,033
2018-08-10 $247.25 $257.75 $245.35 $255.50 $255.50 388,340
2018-08-09 $220.90 $251.30 $220.51 $248.10 $248.10 1,351,908
2018-08-08 $264.10 $264.60 $254.35 $255.15 $255.15 326,527
2018-08-07 $268.80 $268.80 $262.90 $263.45 $263.45 166,231
2018-08-06 $260.95 $268.30 $260.48 $267.45 $267.45 183,597
2018-08-03 $281.70 $281.75 $259.45 $261.45 $261.45 407,775
2018-08-02 $270.80 $284.45 $265.00 $280.10 $280.10 917,266
2018-08-01 $262.80 $263.35 $257.10 $258.30 $258.30 379,029
2018-07-31 $261.00 $265.10 $260.50 $261.00 $261.00 209,165
2018-07-30 $271.60 $274.85 $261.66 $262.30 $262.30 273,151
2018-07-27 $281.35 $281.35 $270.15 $272.15 $272.15 161,171
2018-07-26 $280.00 $283.80 $278.25 $279.40 $279.40 134,701
2018-07-25 $273.35 $280.50 $271.25 $280.00 $280.00 152,432
2018-07-24 $275.20 $276.24 $269.80 $272.00 $272.00 103,615
2018-07-23 $269.90 $274.35 $267.00 $273.85 $273.85 294,556
2018-07-20 $275.50 $276.40 $269.25 $269.75 $269.75 229,616
2018-07-19 $275.25 $277.65 $273.60 $274.60 $274.60 190,468
2018-07-18 $275.20 $275.90 $269.10 $275.40 $275.40 221,861
2018-07-17 $267.65 $275.85 $267.65 $274.70 $274.70 105,819
2018-07-16 $271.10 $272.65 $266.00 $269.50 $269.50 189,720
2018-07-13 $277.25 $277.65 $268.15 $271.10 $271.10 224,485
2018-07-12 $272.35 $276.55 $271.09 $276.20 $276.20 159,751
2018-07-11 $267.65 $273.55 $265.01 $269.90 $269.90 168,499
2018-07-10 $279.35 $279.35 $269.70 $270.35 $270.35 193,036
2018-07-09 $273.20 $277.55 $270.80 $277.25 $277.25 231,176
2018-07-06 $263.45 $270.80 $263.45 $269.40 $269.40 166,825
2018-07-05 $259.55 $265.45 $257.10 $264.30 $264.30 219,520
2018-07-03 $257.40 $257.78 $254.42 $257.05 $257.05 106,694
2018-07-02 $249.35 $256.90 $246.51 $256.30 $256.30 177,596
2018-06-29 $250.05 $253.05 $246.20 $253.05 $253.05 414,663
2018-06-28 $244.80 $250.00 $243.05 $248.35 $248.35 278,632
2018-06-27 $252.00 $253.85 $245.11 $246.50 $246.50 325,773
2018-06-26 $248.20 $251.50 $246.30 $250.80 $250.80 179,482
2018-06-25 $250.80 $251.28 $241.55 $247.15 $247.15 284,034
2018-06-22 $251.85 $257.05 $248.15 $252.65 $252.65 621,700
2018-06-21 $281.40 $281.66 $242.45 $251.85 $251.85 1,341,667
2018-06-20 $280.50 $283.58 $279.30 $280.30 $280.30 183,916
2018-06-19 $281.00 $282.70 $273.80 $279.55 $279.55 240,752
2018-06-18 $279.70 $285.75 $278.00 $284.60 $284.60 302,243
2018-06-15 $279.05 $283.00 $278.01 $281.10 $281.10 338,011
2018-06-14 $278.00 $283.83 $277.40 $281.60 $281.60 308,591
2018-06-13 $272.75 $278.25 $272.75 $276.45 $276.45 283,702
2018-06-12 $267.10 $273.04 $266.55 $272.30 $272.30 311,535
2018-06-11 $268.00 $268.89 $264.40 $266.95 $266.95 172,830
2018-06-08 $261.70 $267.85 $260.43 $267.70 $267.70 214,830
2018-06-07 $263.00 $264.00 $258.65 $261.60 $261.60 217,256
2018-06-06 $261.15 $263.15 $259.55 $260.85 $260.85 179,212
2018-06-05 $261.25 $263.40 $258.05 $259.30 $259.30 167,345
2018-06-04 $258.00 $260.25 $256.27 $259.75 $259.75 165,361
2018-06-01 $253.00 $261.45 $252.54 $257.60 $257.60 266,524
2018-05-31 $251.45 $254.69 $249.35 $250.80 $250.80 185,787
2018-05-30 $250.90 $253.45 $249.95 $252.10 $252.10 198,332
2018-05-29 $248.00 $251.80 $247.60 $249.95 $249.95 191,496
2018-05-25 $247.50 $249.95 $247.00 $248.35 $248.35 165,106
2018-05-24 $248.70 $248.95 $246.30 $247.50 $247.50 213,765
2018-05-23 $245.85 $249.20 $243.51 $248.15 $248.15 196,738
2018-05-22 $249.40 $249.80 $246.00 $246.15 $246.15 123,069
2018-05-21 $250.00 $252.00 $247.85 $248.90 $248.90 194,114
2018-05-18 $247.50 $249.50 $246.60 $248.00 $248.00 329,125
2018-05-17 $247.70 $249.35 $245.10 $247.80 $247.80 194,267
2018-05-16 $244.80 $249.22 $244.80 $246.70 $246.70 325,724
2018-05-15 $243.80 $248.50 $243.50 $245.40 $245.40 215,985
2018-05-14 $249.15 $251.50 $245.00 $245.85 $245.85 351,176
2018-05-11 $249.65 $249.65 $245.90 $247.60 $247.60 320,269
2018-05-10 $246.40 $250.00 $244.10 $248.80 $248.80 282,592
2018-05-09 $240.80 $248.15 $239.90 $246.35 $246.35 337,701
2018-05-08 $236.85 $241.35 $233.31 $240.90 $240.90 307,583
2018-05-07 $237.90 $244.15 $235.15 $240.25 $240.25 438,878
2018-05-04 $236.00 $240.45 $228.00 $237.30 $237.30 1,045,875
2018-05-03 $231.30 $233.80 $225.95 $228.35 $228.35 530,000
2018-05-02 $229.95 $237.00 $228.64 $231.80 $231.80 453,887
2018-05-01 $226.00 $230.00 $224.45 $229.35 $229.35 441,818
2018-04-30 $227.90 $231.25 $227.30 $227.75 $227.75 339,960
2018-04-27 $225.30 $229.00 $223.70 $227.10 $227.10 297,007
2018-04-26 $223.50 $224.95 $221.75 $223.30 $223.30 108,545
2018-04-25 $219.50 $222.35 $214.65 $222.00 $222.00 219,588
2018-04-24 $219.95 $224.30 $216.35 $219.45 $219.45 187,174
2018-04-23 $219.55 $223.40 $217.86 $219.20 $219.20 237,278
2018-04-20 $221.65 $222.25 $216.50 $216.75 $216.75 213,273
2018-04-19 $218.65 $222.30 $218.00 $221.65 $221.65 261,632
2018-04-18 $217.95 $220.05 $213.76 $219.90 $219.90 192,521
2018-04-17 $208.60 $217.13 $208.50 $216.40 $216.40 338,664
2018-04-16 $205.05 $207.85 $200.25 $205.55 $205.55 474,088
2018-04-13 $203.85 $210.80 $198.20 $203.90 $203.90 1,073,753
2018-04-12 $218.75 $220.54 $214.80 $219.65 $219.65 185,023
2018-04-11 $211.55 $218.65 $205.76 $215.95 $215.95 304,075
2018-04-10 $213.00 $213.95 $210.50 $212.60 $212.60 177,045
2018-04-09 $208.85 $212.55 $207.74 $209.85 $209.85 194,483
2018-04-06 $207.95 $211.23 $205.21 $206.55 $206.55 232,074
2018-04-05 $210.00 $212.94 $206.80 $209.50 $209.50 250,739
2018-04-04 $200.20 $209.95 $197.50 $208.85 $208.85 293,528
2018-04-03 $197.40 $203.35 $197.40 $202.85 $202.85 324,172
2018-04-02 $199.55 $200.90 $193.95 $196.05 $196.05 359,201
2018-03-29 $197.15 $202.05 $194.21 $201.05 $201.05 274,964
2018-03-28 $195.65 $198.20 $191.20 $196.70 $196.70 303,139
2018-03-27 $196.40 $203.15 $193.85 $196.25 $196.25 312,601
2018-03-26 $194.45 $198.43 $190.70 $196.15 $196.15 277,121
2018-03-23 $194.90 $197.70 $190.70 $190.95 $190.95 217,562
2018-03-22 $197.75 $199.35 $193.55 $194.30 $194.30 189,287
2018-03-21 $199.40 $201.35 $197.80 $198.85 $198.85 155,714
2018-03-20 $194.25 $199.75 $193.30 $199.60 $199.60 223,807
2018-03-19 $198.95 $199.65 $190.70 $194.90 $194.90 272,526
2018-03-16 $197.90 $201.65 $196.10 $200.50 $200.50 335,485
2018-03-15 $199.95 $202.25 $197.10 $197.85 $197.85 175,992
2018-03-14 $201.65 $202.43 $197.40 $199.25 $199.25 221,414
2018-03-13 $207.30 $208.05 $199.30 $200.00 $200.00 251,181
2018-03-12 $204.35 $208.00 $203.50 $207.10 $207.10 219,648
2018-03-09 $199.40 $206.70 $199.20 $203.35 $203.35 408,888
2018-03-08 $201.00 $203.00 $196.85 $197.45 $197.45 297,681
2018-03-07 $196.85 $201.70 $196.85 $200.00 $200.00 293,063
2018-03-06 $195.00 $199.85 $193.50 $198.70 $198.70 425,428
2018-03-05 $197.75 $199.95 $192.65 $194.05 $194.05 343,996
2018-03-02 $190.15 $200.20 $190.15 $199.75 $199.75 422,172
2018-03-01 $191.35 $192.70 $186.45 $192.25 $192.25 413,499
2018-02-28 $193.90 $196.70 $190.65 $191.05 $191.05 367,803
2018-02-27 $200.00 $200.00 $192.60 $193.60 $193.60 453,998
2018-02-26 $202.65 $205.00 $200.40 $201.00 $201.00 487,935
2018-02-23 $206.75 $213.45 $200.75 $200.95 $200.95 673,230
2018-02-22 $206.35 $215.76 $203.06 $205.30 $205.30 1,426,915
2018-02-21 $190.70 $191.85 $184.95 $184.95 $184.95 686,090
2018-02-20 $185.75 $190.75 $185.71 $190.05 $190.05 521,063
2018-02-16 $188.15 $192.60 $186.60 $186.65 $186.65 304,756
2018-02-15 $180.55 $190.50 $179.70 $187.65 $187.65 333,782
2018-02-14 $178.00 $182.35 $176.70 $179.90 $179.90 498,671
2018-02-13 $175.85 $180.25 $172.35 $179.10 $179.10 436,786
2018-02-12 $183.75 $183.75 $163.70 $175.53 $175.53 1,357,532
2018-02-09 $193.40 $194.85 $176.76 $184.65 $184.65 745,480
2018-02-08 $200.50 $201.45 $190.25 $191.00 $191.00 250,395
2018-02-07 $200.00 $202.10 $198.55 $200.00 $200.00 157,744
2018-02-06 $193.70 $201.30 $188.06 $200.00 $200.00 247,966
2018-02-05 $204.45 $209.00 $198.45 $198.50 $198.50 258,552
2018-02-02 $205.40 $207.75 $201.95 $207.10 $207.10 303,402
2018-02-01 $202.05 $207.05 $201.55 $206.30 $206.30 288,531
2018-01-31 $204.15 $211.40 $203.35 $203.85 $203.85 368,876
2018-01-30 $202.85 $206.85 $197.66 $202.50 $202.50 217,048
2018-01-29 $207.05 $209.68 $200.00 $204.55 $204.55 244,902
2018-01-26 $205.55 $208.55 $203.70 $206.80 $206.80 225,754
2018-01-25 $201.20 $207.95 $200.34 $204.20 $204.20 256,047
2018-01-24 $201.00 $202.60 $199.90 $200.05 $200.05 191,902
2018-01-23 $198.95 $201.95 $197.60 $199.85 $199.85 181,831
2018-01-22 $197.20 $201.25 $196.00 $197.95 $197.95 227,882
2018-01-19 $195.30 $199.95 $195.30 $197.25 $197.25 210,753
2018-01-18 $192.05 $197.30 $191.65 $195.40 $195.40 198,789
2018-01-17 $187.20 $192.10 $187.20 $191.60 $191.60 305,598
2018-01-16 $194.70 $195.08 $185.20 $187.15 $187.15 515,306
2018-01-12 $190.00 $192.95 $187.11 $192.80 $192.80 658,093
2018-01-11 $198.30 $203.50 $190.00 $191.75 $191.75 555,607
2018-01-10 $198.20 $198.40 $187.70 $198.00 $198.00 467,367
2018-01-09 $191.25 $202.65 $190.45 $199.95 $199.95 552,644
2018-01-08 $187.05 $191.75 $185.50 $190.25 $190.25 245,530
2018-01-05 $185.80 $189.58 $183.30 $187.50 $187.50 333,731
2018-01-04 $189.20 $190.00 $184.45 $186.80 $186.80 325,629
2018-01-03 $187.90 $190.05 $186.40 $188.95 $188.95 212,992
2018-01-02 $188.25 $190.55 $186.25 $187.35 $187.35 265,682
2017-12-29 $189.10 $191.15 $184.45 $188.00 $188.00 323,520
2017-12-28 $184.45 $189.65 $184.05 $189.30 $189.30 236,535
2017-12-27 $182.65 $184.35 $181.25 $183.95 $183.95 131,416
2017-12-26 $182.30 $183.00 $180.50 $182.60 $182.60 117,926
2017-12-22 $181.80 $184.75 $180.60 $182.65 $182.65 136,675
2017-12-21 $185.30 $186.42 $181.85 $182.20 $182.20 306,297
2017-12-20 $185.35 $185.80 $179.50 $184.45 $184.45 201,565
2017-12-19 $184.50 $188.90 $183.65 $184.05 $184.05 319,038
2017-12-18 $179.80 $184.50 $179.71 $183.90 $183.90 347,164
2017-12-15 $176.15 $179.95 $172.30 $179.20 $179.20 518,071
2017-12-14 $172.10 $177.00 $172.00 $175.55 $175.55 337,113
2017-12-13 $170.15 $172.73 $168.98 $172.05 $172.05 268,046
2017-12-12 $170.65 $172.53 $169.50 $170.00 $170.00 299,057
2017-12-11 $171.30 $173.20 $169.71 $170.95 $170.95 286,030
2017-12-08 $172.35 $174.05 $170.00 $171.25 $171.25 293,525
2017-12-07 $169.35 $172.20 $167.95 $170.60 $170.60 237,902
2017-12-06 $170.20 $172.55 $167.10 $168.85 $168.85 244,762
2017-12-05 $170.20 $175.25 $169.95 $171.25 $171.25 257,575
2017-12-04 $169.50 $171.10 $167.13 $169.75 $169.75 322,740
2017-12-01 $167.40 $169.80 $165.35 $167.55 $167.55 368,296
2017-11-30 $176.50 $176.50 $160.00 $168.40 $168.40 1,197,748
2017-11-29 $176.70 $177.66 $171.28 $176.70 $176.70 268,368
2017-11-28 $180.80 $180.80 $171.80 $176.80 $176.80 507,233
2017-11-27 $176.70 $180.73 $176.70 $179.90 $179.90 558,694
2017-11-24 $178.00 $178.40 $176.00 $176.65 $176.65 91,688
2017-11-22 $176.25 $177.75 $176.05 $176.65 $176.65 183,845
2017-11-21 $173.75 $178.45 $172.55 $176.00 $176.00 339,537
2017-11-20 $176.50 $177.90 $173.60 $174.05 $174.05 270,276
2017-11-17 $175.05 $175.90 $171.40 $175.10 $175.10 301,405
2017-11-16 $175.95 $177.00 $174.55 $175.25 $175.25 326,698
2017-11-15 $172.45 $175.63 $169.60 $174.30 $174.30 368,227
2017-11-14 $177.80 $177.80 $173.28 $175.05 $175.05 299,208
2017-11-13 $175.25 $181.70 $174.50 $178.00 $178.00 405,932
2017-11-10 $172.70 $176.25 $172.00 $175.00 $175.00 462,664
2017-11-09 $172.75 $175.70 $169.85 $174.30 $174.30 458,840
2017-11-08 $183.50 $184.08 $175.90 $177.30 $177.30 540,016
2017-11-07 $179.95 $186.65 $177.88 $183.65 $183.65 932,343
2017-11-06 $171.25 $180.93 $161.10 $179.65 $179.65 1,955,173
2017-11-03 $195.15 $197.13 $171.10 $171.25 $171.25 3,192,735
2017-11-02 $226.45 $227.18 $216.40 $221.25 $221.25 389,373
2017-11-01 $226.65 $229.20 $223.35 $226.35 $226.35 278,904
2017-10-31 $223.15 $225.00 $221.55 $224.40 $224.40 332,456
2017-10-30 $221.30 $225.74 $218.40 $223.30 $223.30 309,964
2017-10-27 $217.85 $221.20 $216.10 $220.20 $220.20 320,608
2017-10-26 $231.45 $233.13 $213.15 $214.00 $214.00 616,290
2017-10-25 $230.00 $231.40 $225.10 $229.85 $229.85 284,653
2017-10-24 $224.85 $231.00 $223.41 $229.70 $229.70 547,964
2017-10-23 $223.25 $225.00 $222.15 $224.30 $224.30 275,463
2017-10-20 $221.95 $224.35 $218.45 $221.85 $221.85 255,139
2017-10-19 $219.00 $226.00 $214.26 $219.85 $219.85 425,708
2017-10-18 $220.65 $223.30 $218.60 $221.00 $221.00 222,039
2017-10-17 $218.55 $220.10 $215.80 $219.80 $219.80 311,502
2017-10-16 $218.00 $220.05 $215.35 $216.95 $216.95 270,194
2017-10-13 $223.70 $224.64 $215.93 $218.35 $218.35 382,855
2017-10-12 $217.20 $224.30 $216.20 $222.35 $222.35 436,933
2017-10-11 $215.50 $222.90 $215.50 $217.70 $217.70 442,124
2017-10-10 $216.35 $217.44 $212.80 $216.05 $216.05 203,321
2017-10-09 $217.50 $217.56 $212.50 $215.55 $215.55 222,144
2017-10-06 $215.65 $216.95 $213.80 $216.25 $216.25 148,404
2017-10-05 $217.25 $217.80 $212.28 $215.70 $215.70 189,945
2017-10-04 $216.80 $220.00 $216.00 $216.95 $216.95 235,567
2017-10-03 $213.80 $220.00 $213.70 $215.75 $215.75 447,909
2017-10-02 $202.90 $211.60 $202.90 $211.60 $211.60 359,497
2017-09-29 $199.65 $210.55 $199.65 $202.65 $202.65 410,733
2017-09-28 $203.45 $204.60 $195.05 $200.15 $200.15 338,766
2017-09-27 $203.75 $205.35 $201.30 $203.95 $203.95 435,250
2017-09-26 $206.00 $206.80 $200.30 $203.00 $203.00 407,403
2017-09-25 $211.15 $212.65 $202.45 $205.15 $205.15 378,015
2017-09-22 $209.25 $211.75 $207.45 $210.30 $210.30 292,649
2017-09-21 $209.25 $210.15 $205.25 $209.25 $209.25 134,916
2017-09-20 $208.70 $210.60 $205.50 $208.95 $208.95 237,448
2017-09-19 $206.05 $208.45 $202.05 $208.20 $208.20 212,644
2017-09-18 $201.35 $207.05 $201.10 $205.00 $205.00 249,404
2017-09-15 $198.15 $199.60 $195.48 $199.05 $199.05 276,531
2017-09-14 $202.55 $202.55 $197.25 $198.00 $198.00 269,678
2017-09-13 $199.15 $203.15 $198.50 $202.00 $202.00 314,570
2017-09-12 $194.55 $199.51 $193.80 $199.15 $199.15 258,096
2017-09-11 $193.55 $195.75 $189.50 $193.65 $193.65 374,250
2017-09-08 $189.10 $193.55 $188.83 $192.55 $192.55 279,438
2017-09-07 $188.90 $191.65 $187.00 $189.80 $189.80 371,600
2017-09-06 $191.25 $191.40 $186.40 $188.30 $188.30 305,000
2017-09-05 $191.10 $192.15 $185.80 $190.50 $190.50 342,121
2017-09-01 $191.25 $195.00 $190.30 $192.10 $192.10 267,153
2017-08-31 $196.05 $196.90 $189.85 $191.25 $191.25 358,088
2017-08-30 $191.85 $197.90 $190.75 $195.45 $195.45 228,410
2017-08-29 $188.50 $194.00 $188.00 $191.60 $191.60 222,519
2017-08-28 $194.00 $194.00 $189.20 $190.60 $190.60 407,772
2017-08-25 $196.95 $197.00 $190.89 $193.00 $193.00 363,846
2017-08-24 $206.55 $207.18 $190.20 $194.90 $194.90 782,577
2017-08-23 $208.35 $208.35 $203.65 $206.25 $206.25 251,299
2017-08-22 $208.95 $210.30 $206.18 $209.55 $209.55 167,574
2017-08-21 $210.70 $212.50 $207.31 $207.80 $207.80 218,671
2017-08-18 $208.35 $211.45 $205.70 $210.35 $210.35 321,944
2017-08-17 $210.60 $213.65 $208.58 $208.85 $208.85 297,273
2017-08-16 $211.45 $213.09 $208.36 $211.10 $211.10 312,912
2017-08-15 $211.35 $213.65 $208.60 $210.95 $210.95 289,726
2017-08-14 $212.00 $215.65 $209.55 $210.65 $210.65 452,573
2017-08-11 $206.00 $211.20 $205.50 $208.65 $208.65 317,521
2017-08-10 $213.55 $214.40 $205.25 $205.35 $205.35 479,651
2017-08-09 $212.00 $216.30 $208.75 $214.70 $214.70 370,527
2017-08-08 $211.30 $217.40 $210.55 $212.70 $212.70 603,409
2017-08-07 $209.10 $220.25 $203.75 $213.45 $213.45 1,385,063
2017-08-04 $205.10 $214.80 $202.85 $211.25 $211.25 1,160,581
2017-08-03 $180.40 $206.90 $178.00 $205.60 $205.60 3,915,100
2017-08-02 $152.95 $154.00 $148.25 $151.30 $151.30 698,522
2017-08-01 $149.05 $155.35 $148.80 $152.15 $152.15 419,045
2017-07-31 $149.40 $150.50 $147.75 $148.10 $148.10 311,663
2017-07-28 $148.40 $149.90 $146.80 $148.90 $148.90 205,110
2017-07-27 $157.00 $158.75 $146.60 $148.80 $148.80 490,290
2017-07-26 $152.55 $156.35 $152.30 $156.20 $156.20 325,106
2017-07-25 $152.65 $155.50 $151.70 $151.90 $151.90 333,708
2017-07-24 $150.05 $152.55 $148.55 $151.60 $151.60 276,875
2017-07-21 $150.00 $152.40 $148.85 $149.75 $149.75 259,969
2017-07-20 $147.55 $149.65 $147.00 $149.35 $149.35 179,306
2017-07-19 $147.05 $149.35 $146.10 $146.80 $146.80 229,360
2017-07-18 $142.50 $147.85 $141.01 $146.50 $146.50 349,874
2017-07-17 $149.95 $150.15 $142.55 $143.15 $143.15 1,164,306
2017-07-14 $147.05 $149.60 $147.05 $149.10 $149.10 277,673
2017-07-13 $147.40 $148.30 $144.55 $146.30 $146.30 355,015
2017-07-12 $144.55 $147.40 $144.05 $146.40 $146.40 230,123
2017-07-11 $143.35 $145.00 $140.45 $143.15 $143.15 354,284
2017-07-10 $145.40 $146.85 $142.45 $143.15 $143.15 296,976
2017-07-07 $144.05 $146.70 $143.63 $145.45 $145.45 259,393
2017-07-06 $143.70 $145.05 $142.21 $143.55 $143.55 407,636
2017-07-05 $144.55 $147.65 $143.20 $144.45 $144.45 420,176
2017-07-03 $155.15 $155.50 $142.40 $144.50 $144.50 552,307
2017-06-30 $153.35 $156.40 $152.20 $154.88 $154.88 407,220
2017-06-29 $153.50 $154.70 $151.08 $152.70 $152.70 364,800
2017-06-28 $150.40 $153.90 $150.30 $153.50 $153.50 284,685
2017-06-27 $150.75 $153.25 $149.01 $150.05 $150.05 351,206
2017-06-26 $149.75 $151.85 $148.63 $151.25 $151.25 316,728
2017-06-23 $146.70 $150.75 $146.70 $149.05 $149.05 545,859
2017-06-22 $147.00 $148.14 $146.15 $146.30 $146.30 249,481
2017-06-21 $147.00 $148.25 $146.35 $147.80 $147.80 180,035
2017-06-20 $150.40 $150.85 $145.95 $146.60 $146.60 350,883
2017-06-19 $148.55 $150.85 $147.40 $150.00 $150.00 446,940
2017-06-16 $142.10 $147.70 $142.05 $147.10 $147.10 377,555
2017-06-15 $143.55 $145.95 $142.45 $144.40 $144.40 345,703
2017-06-14 $147.05 $148.85 $144.40 $145.15 $145.15 339,696
2017-06-13 $143.55 $146.75 $143.05 $146.40 $146.40 304,039
2017-06-12 $145.40 $145.40 $138.50 $142.85 $142.85 641,645
2017-06-09 $145.35 $149.80 $142.60 $146.50 $146.50 567,639
2017-06-08 $144.00 $145.35 $141.70 $144.80 $144.80 274,535
2017-06-07 $142.95 $144.40 $141.70 $143.90 $143.90 355,615
2017-06-06 $140.80 $143.65 $140.20 $142.60 $142.60 214,834
2017-06-05 $140.80 $142.70 $139.40 $141.70 $141.70 203,657
2017-06-02 $140.40 $141.00 $138.55 $140.50 $140.50 319,263
2017-06-01 $137.85 $140.70 $136.35 $140.30 $140.30 376,139
2017-05-31 $135.35 $138.30 $131.61 $137.90 $137.90 570,562
2017-05-30 $142.60 $145.23 $133.83 $135.35 $135.35 825,199
2017-05-26 $137.80 $141.75 $136.20 $141.50 $141.50 566,640
2017-05-25 $132.35 $140.84 $132.00 $137.85 $137.85 1,189,542
2017-05-24 $127.00 $133.95 $126.36 $132.30 $132.30 1,367,779
2017-05-23 $122.95 $127.45 $121.00 $126.45 $126.45 590,833
2017-05-22 $121.35 $123.85 $118.86 $122.40 $122.40 491,002
2017-05-19 $120.00 $124.75 $119.50 $120.85 $120.85 1,079,484
2017-05-18 $115.60 $120.35 $112.10 $120.00 $120.00 978,150
2017-05-17 $116.75 $119.90 $115.25 $116.30 $116.30 780,551
2017-05-16 $121.65 $124.55 $114.25 $118.30 $118.30 1,432,122
2017-05-15 $117.55 $122.65 $116.60 $121.05 $121.05 950,191
2017-05-12 $113.55 $118.45 $112.65 $116.40 $116.40 881,723
2017-05-11 $111.95 $115.40 $111.30 $113.40 $113.40 677,304
2017-05-10 $106.50 $112.90 $106.00 $112.20 $112.20 717,249
2017-05-09 $103.05 $108.40 $103.05 $106.28 $106.28 915,151
2017-05-08 $101.75 $109.00 $100.55 $103.35 $103.35 2,187,996
2017-05-05 $110.25 $113.15 $108.70 $112.20 $112.20 814,703
2017-05-04 $113.40 $120.78 $105.20 $110.10 $110.10 2,216,112
2017-05-03 $109.75 $111.90 $106.70 $110.55 $110.55 793,135
2017-05-02 $109.05 $110.00 $106.70 $109.90 $109.90 889,334
2017-05-01 $106.00 $112.80 $104.50 $108.60 $108.60 714,260
2017-04-28 $103.90 $107.45 $103.48 $106.15 $106.15 954,395
2017-04-27 $108.85 $108.95 $103.38 $103.75 $103.75 751,533
2017-04-26 $112.00 $113.55 $105.30 $108.85 $108.85 973,256
2017-04-25 $113.40 $116.10 $111.90 $112.00 $112.00 483,400
2017-04-24 $111.60 $112.90 $110.05 $112.70 $112.70 340,407
2017-04-21 $109.05 $110.50 $109.05 $110.00 $110.00 510,419
2017-04-20 $109.30 $110.45 $107.95 $109.30 $109.30 359,801
2017-04-19 $107.35 $109.25 $106.23 $108.85 $108.85 341,991
2017-04-18 $106.15 $107.90 $106.15 $106.85 $106.85 258,805
2017-04-17 $105.95 $106.90 $104.50 $106.60 $106.60 244,015
2017-04-13 $103.00 $107.50 $102.51 $105.65 $105.65 705,478
2017-04-12 $107.85 $108.40 $101.25 $103.00 $103.00 1,128,838
2017-04-11 $106.95 $108.00 $105.00 $107.85 $107.85 532,574
2017-04-10 $107.55 $110.15 $107.00 $107.20 $107.20 351,055
2017-04-07 $109.30 $110.45 $106.13 $107.50 $107.50 544,462
2017-04-06 $113.25 $114.95 $101.55 $109.85 $109.85 2,152,703
2017-04-05 $116.60 $117.95 $112.50 $112.85 $112.85 325,350
2017-04-04 $115.75 $116.75 $114.03 $116.20 $116.20 265,807
2017-04-03 $118.10 $118.90 $114.75 $116.10 $116.10 301,388
2017-03-31 $114.60 $118.75 $114.15 $118.35 $118.35 453,952
2017-03-30 $115.40 $117.80 $114.55 $114.85 $114.85 312,175
2017-03-29 $115.60 $116.60 $113.25 $115.00 $115.00 548,054
2017-03-28 $115.20 $116.80 $114.45 $115.60 $115.60 336,050
2017-03-27 $115.55 $117.15 $112.50 $115.50 $115.50 367,637
2017-03-24 $118.15 $118.80 $116.10 $117.00 $117.00 405,759
2017-03-23 $120.85 $121.25 $116.00 $117.70 $117.70 633,073
2017-03-22 $122.95 $124.25 $120.25 $121.75 $121.75 341,027
2017-03-21 $128.75 $128.85 $123.25 $123.45 $123.45 377,239
2017-03-20 $128.15 $129.68 $127.15 $128.30 $128.30 189,604
2017-03-17 $131.00 $131.70 $128.50 $128.80 $128.80 494,561
2017-03-16 $133.25 $133.55 $130.45 $131.75 $131.75 234,971
2017-03-15 $130.00 $134.00 $129.14 $132.80 $132.80 409,588
2017-03-14 $130.75 $131.10 $127.40 $130.15 $130.15 212,814
2017-03-13 $130.00 $132.30 $130.00 $131.10 $131.10 207,415
2017-03-10 $129.05 $131.25 $128.83 $130.00 $130.00 337,996
2017-03-09 $127.10 $129.70 $125.31 $128.90 $128.90 160,334
2017-03-08 $127.30 $128.75 $126.60 $127.15 $127.15 195,435
2017-03-07 $126.15 $128.65 $125.15 $127.55 $127.55 198,225
2017-03-06 $125.10 $126.75 $125.05 $126.75 $126.75 170,750
2017-03-03 $125.00 $126.90 $125.00 $125.95 $125.95 319,197
2017-03-02 $120.35 $125.10 $120.11 $125.05 $125.05 472,549
2017-03-01 $127.60 $128.25 $120.60 $120.85 $120.85 601,963
2017-02-28 $126.25 $128.35 $124.80 $126.10 $126.10 422,081
2017-02-27 $131.00 $131.90 $125.70 $127.80 $127.80 433,538
2017-02-24 $134.45 $135.00 $123.75 $131.60 $131.60 659,880
2017-02-23 $134.85 $135.00 $130.35 $133.75 $133.75 503,970
2017-02-22 $136.00 $136.00 $133.50 $134.45 $134.45 261,713
2017-02-21 $132.80 $135.80 $131.80 $135.15 $135.15 490,291
2017-02-17 $128.95 $131.90 $128.55 $131.50 $131.50 268,852
2017-02-16 $128.75 $132.30 $127.90 $128.55 $128.55 230,628
2017-02-15 $126.15 $129.90 $126.15 $129.15 $129.15 180,663
2017-02-14 $126.90 $128.35 $126.30 $126.90 $126.90 230,767
2017-02-13 $128.45 $128.80 $126.60 $126.70 $126.70 158,486
2017-02-10 $128.55 $128.99 $125.55 $127.70 $127.70 176,225
2017-02-09 $123.75 $128.50 $123.01 $128.05 $128.05 207,431
2017-02-08 $126.20 $126.50 $123.60 $123.65 $123.65 198,916
2017-02-07 $123.50 $126.55 $121.90 $126.40 $126.40 303,455
2017-02-06 $123.65 $124.50 $122.85 $123.23 $123.23 158,470
2017-02-03 $123.70 $124.75 $123.65 $123.75 $123.75 129,702
2017-02-02 $122.30 $124.10 $121.35 $123.00 $123.00 121,376
2017-02-01 $122.15 $123.10 $121.15 $122.70 $122.70 154,093
2017-01-31 $121.95 $122.90 $120.65 $121.55 $121.55 142,265
2017-01-30 $122.20 $123.55 $119.96 $122.50 $122.50 293,320
2017-01-27 $121.10 $123.70 $120.20 $122.90 $122.90 171,564
2017-01-26 $124.80 $125.00 $120.70 $121.10 $121.10 245,801
2017-01-25 $122.45 $125.05 $122.45 $124.30 $124.30 341,831
2017-01-24 $120.50 $121.75 $119.25 $121.50 $121.50 187,612
2017-01-23 $119.05 $120.56 $119.05 $120.30 $120.30 128,068
2017-01-20 $118.40 $120.00 $118.40 $119.20 $119.20 154,226
2017-01-19 $120.30 $121.00 $118.15 $118.30 $118.30 149,431
2017-01-18 $119.95 $120.65 $119.15 $120.10 $120.10 227,953
2017-01-17 $119.45 $119.85 $117.87 $119.70 $119.70 282,821
2017-01-13 $116.10 $119.90 $115.50 $119.70 $119.70 289,844
2017-01-12 $116.45 $116.50 $115.00 $116.00 $116.00 113,795
2017-01-11 $116.00 $117.05 $115.40 $116.80 $116.80 172,726
2017-01-10 $114.20 $116.40 $114.20 $116.10 $116.10 159,967
2017-01-09 $114.10 $115.70 $113.95 $114.35 $114.35 82,380
2017-01-06 $114.55 $115.55 $113.05 $114.50 $114.50 57,843
2017-01-05 $115.80 $116.80 $113.45 $114.50 $114.50 190,991
2017-01-04 $115.00 $116.85 $115.00 $115.90 $115.90 157,427
2017-01-03 $115.80 $116.52 $114.70 $114.85 $114.85 218,186
2016-12-30 $114.85 $115.25 $112.61 $114.65 $114.65 92,713
2016-12-29 $115.15 $116.54 $113.25 $114.65 $114.65 111,312
2016-12-28 $114.60 $115.30 $113.40 $115.15 $115.15 148,675
2016-12-27 $115.40 $116.20 $114.45 $114.60 $114.60 177,650
2016-12-23 $115.95 $116.40 $114.85 $115.40 $115.40 142,893
2016-12-22 $116.05 $118.60 $115.30 $115.80 $115.80 233,093
2016-12-21 $114.90 $117.00 $114.80 $115.85 $115.85 202,207
2016-12-20 $112.35 $114.80 $112.00 $114.65 $114.65 180,345
2016-12-19 $111.80 $112.88 $110.90 $111.45 $111.45 237,881
2016-12-16 $114.40 $114.45 $111.10 $111.15 $111.15 373,684
2016-12-15 $114.35 $115.20 $113.25 $114.10 $114.10 336,571
2016-12-14 $114.10 $114.90 $113.35 $114.20 $114.20 347,979
2016-12-13 $112.70 $114.40 $112.70 $114.10 $114.10 207,389
2016-12-12 $114.05 $114.05 $112.00 $112.38 $112.38 134,009
2016-12-09 $113.70 $114.55 $113.50 $114.20 $114.20 243,279
2016-12-08 $110.45 $114.20 $110.15 $112.85 $112.85 292,186
2016-12-07 $110.15 $111.60 $109.20 $110.20 $110.20 309,095
2016-12-06 $109.05 $110.10 $107.43 $110.00 $110.00 266,241
2016-12-05 $106.65 $109.15 $105.95 $108.60 $108.60 292,963
2016-12-02 $104.60 $107.09 $104.60 $105.90 $105.90 218,445
2016-12-01 $106.00 $106.65 $102.55 $104.85 $104.85 440,189
2016-11-30 $110.95 $111.90 $105.60 $106.20 $106.20 441,061
2016-11-29 $111.10 $113.00 $110.30 $110.55 $110.55 213,782
2016-11-28 $112.85 $113.20 $110.80 $111.25 $111.25 274,999
2016-11-25 $113.40 $114.08 $112.30 $113.45 $113.45 108,200
2016-11-23 $112.05 $113.45 $111.35 $112.95 $112.95 179,318
2016-11-22 $113.30 $113.30 $111.10 $112.00 $112.00 350,613
2016-11-21 $112.45 $114.60 $111.10 $112.70 $112.70 573,337
2016-11-18 $109.70 $112.15 $108.10 $112.10 $112.10 412,662
2016-11-17 $108.95 $109.95 $107.95 $109.15 $109.15 354,024
2016-11-16 $108.05 $110.55 $107.56 $108.50 $108.50 467,570
2016-11-15 $104.45 $109.65 $104.35 $108.85 $108.85 566,023
2016-11-14 $103.80 $105.80 $102.30 $103.90 $103.90 364,972
2016-11-11 $100.65 $105.13 $99.81 $104.85 $104.85 387,724
2016-11-10 $105.00 $105.40 $99.53 $100.25 $100.25 556,155
2016-11-09 $99.30 $104.15 $98.00 $103.93 $103.93 368,767
2016-11-08 $99.75 $101.20 $98.31 $100.55 $100.55 310,671
2016-11-07 $103.55 $103.99 $99.55 $100.30 $100.30 652,352
2016-11-04 $104.00 $104.50 $94.93 $101.25 $101.25 1,690,417
2016-11-03 $94.45 $96.45 $93.30 $94.95 $94.95 539,973
2016-11-02 $97.00 $97.35 $93.35 $94.30 $94.30 360,373
2016-11-01 $97.50 $97.50 $96.20 $96.90 $96.90 537,538
2016-10-31 $94.65 $98.50 $94.55 $97.55 $97.55 537,024
2016-10-28 $89.92 $94.35 $89.49 $94.27 $94.27 549,686
2016-10-27 $91.93 $92.19 $89.89 $90.15 $90.15 271,140
2016-10-26 $92.65 $93.68 $91.24 $91.27 $91.27 332,834
2016-10-25 $95.81 $95.81 $92.24 $93.28 $93.28 434,434
2016-10-24 $92.60 $95.92 $91.96 $95.69 $95.69 356,217
2016-10-21 $89.56 $93.90 $89.56 $92.19 $92.19 658,285
2016-10-20 $91.13 $91.27 $89.26 $89.90 $89.90 275,554
2016-10-19 $91.40 $91.71 $89.67 $91.04 $91.04 389,105
2016-10-18 $92.42 $92.86 $91.12 $91.43 $91.43 197,398
2016-10-17 $94.38 $94.40 $91.72 $91.80 $91.80 283,171
2016-10-14 $93.54 $95.35 $93.16 $93.87 $93.87 221,541
2016-10-13 $94.23 $94.23 $91.89 $93.23 $93.23 258,227
2016-10-12 $93.84 $95.07 $92.92 $94.69 $94.69 164,799
2016-10-11 $95.63 $96.03 $93.10 $93.90 $93.90 274,036
2016-10-10 $95.06 $96.42 $94.44 $95.62 $95.62 185,829
2016-10-07 $95.38 $95.70 $93.30 $94.35 $94.35 183,190
2016-10-06 $95.51 $95.98 $94.29 $95.52 $95.52 150,878
2016-10-05 $96.00 $96.12 $95.12 $95.53 $95.53 217,250
2016-10-04 $95.18 $96.14 $94.79 $95.57 $95.57 305,803
2016-10-03 $94.50 $95.24 $93.01 $95.18 $95.18 212,719
2016-09-30 $93.51 $95.39 $92.90 $94.51 $94.51 342,912
2016-09-29 $95.09 $95.30 $92.89 $93.55 $93.55 287,366
2016-09-28 $94.79 $96.11 $94.23 $94.89 $94.89 308,932
2016-09-27 $94.48 $96.05 $94.20 $94.92 $94.92 267,135
2016-09-26 $93.95 $95.64 $93.68 $94.24 $94.24 372,340
2016-09-23 $93.45 $95.05 $93.02 $94.32 $94.32 366,540
2016-09-22 $90.45 $95.77 $90.45 $94.40 $94.40 904,410
2016-09-21 $88.67 $90.38 $88.30 $90.16 $90.16 441,683
2016-09-20 $89.15 $89.85 $87.82 $87.83 $87.83 429,005
2016-09-19 $87.71 $89.74 $87.58 $89.06 $89.06 403,347
2016-09-16 $87.66 $89.12 $87.00 $87.79 $87.79 588,159
2016-09-15 $89.74 $90.88 $84.87 $87.74 $87.74 1,079,047
2016-09-14 $93.04 $93.84 $89.93 $90.23 $90.23 461,795
2016-09-13 $92.33 $93.27 $91.22 $92.98 $92.98 525,883
2016-09-12 $91.65 $93.29 $91.36 $92.56 $92.56 477,454
2016-09-09 $94.28 $95.20 $91.80 $92.47 $92.47 695,065
2016-09-08 $97.21 $97.40 $94.49 $94.98 $94.98 473,668
2016-09-07 $98.25 $98.69 $96.45 $97.40 $97.40 535,562
2016-09-06 $99.64 $100.32 $97.22 $98.35 $98.35 423,696
2016-09-02 $99.09 $99.69 $97.91 $99.61 $99.61 345,189
2016-09-01 $96.43 $99.14 $96.43 $98.85 $98.85 519,099
2016-08-31 $96.26 $96.87 $95.22 $96.72 $96.72 379,090
2016-08-30 $95.39 $96.52 $94.24 $96.37 $96.37 432,465
2016-08-29 $93.84 $95.66 $93.34 $95.06 $95.06 514,236
2016-08-26 $94.36 $95.16 $92.55 $93.53 $93.53 357,369
2016-08-25 $93.40 $95.00 $92.88 $94.52 $94.52 513,936
2016-08-24 $93.25 $94.57 $92.50 $93.83 $93.83 514,756
2016-08-23 $92.00 $93.65 $90.97 $93.27 $93.27 1,284,146
2016-08-22 $87.21 $88.34 $86.94 $88.30 $88.30 281,675
2016-08-19 $86.71 $88.12 $86.22 $87.72 $87.72 264,817
2016-08-18 $87.38 $87.96 $86.11 $87.02 $87.02 246,121
2016-08-17 $86.55 $87.38 $86.02 $87.15 $87.15 226,859
2016-08-16 $86.17 $87.47 $85.59 $86.88 $86.88 384,552
2016-08-15 $87.12 $87.51 $86.18 $87.07 $87.07 305,534
2016-08-12 $86.30 $87.09 $84.52 $86.87 $86.87 480,405
2016-08-11 $82.70 $87.09 $82.69 $86.61 $86.61 740,930
2016-08-10 $83.92 $84.20 $82.20 $82.74 $82.74 378,353
2016-08-09 $81.50 $84.30 $81.49 $83.87 $83.87 542,028
2016-08-08 $82.10 $82.40 $80.10 $81.27 $81.27 612,539
2016-08-05 $78.93 $82.37 $78.01 $82.07 $82.07 783,771
2016-08-04 $77.91 $79.61 $77.56 $78.67 $78.67 413,857
2016-08-03 $77.36 $78.12 $76.76 $78.00 $78.00 420,495
2016-08-02 $78.10 $78.87 $75.88 $77.35 $77.35 1,011,928
2016-08-01 $75.50 $78.93 $75.29 $78.13 $78.13 1,407,113
2016-07-29 $85.00 $85.44 $72.22 $75.81 $75.81 4,249,880
2016-07-28 $80.19 $81.43 $79.01 $80.84 $80.84 1,445,242
2016-07-27 $78.50 $79.92 $76.61 $79.54 $79.54 763,312
2016-07-26 $79.35 $80.40 $77.50 $77.81 $77.81 1,048,648
2016-07-25 $76.76 $80.32 $76.46 $79.62 $79.62 1,725,636
2016-07-22 $73.46 $78.23 $71.61 $77.40 $77.40 1,761,668
2016-07-21 $73.40 $74.51 $71.70 $72.73 $72.73 944,999
2016-07-20 $72.01 $74.70 $70.91 $73.40 $73.40 1,332,353
2016-07-19 $74.75 $74.79 $68.82 $71.34 $71.34 2,867,211
2016-07-18 $74.52 $76.14 $73.66 $74.73 $74.73 867,021
2016-07-15 $74.85 $75.17 $71.77 $74.72 $74.72 2,409,564
2016-07-14 $74.49 $77.13 $68.85 $74.80 $74.80 4,032,937
2016-07-13 $80.67 $80.99 $73.14 $73.85 $73.85 1,879,535
2016-07-12 $81.25 $83.44 $77.09 $80.14 $80.14 1,580,292
2016-07-11 $86.66 $87.18 $75.60 $79.28 $79.28 4,002,233
2016-07-08 $89.31 $90.00 $86.10 $86.30 $86.30 565,457
2016-07-07 $88.07 $88.55 $86.78 $88.44 $88.44 249,192
2016-07-06 $86.73 $88.72 $85.80 $87.71 $87.71 354,713
2016-07-05 $86.04 $87.68 $85.43 $86.67 $86.67 289,168
2016-07-01 $87.75 $87.91 $86.58 $86.89 $86.89 310,214
2016-06-30 $86.61 $87.97 $85.85 $87.42 $87.42 451,381
2016-06-29 $85.15 $86.98 $84.22 $86.51 $86.51 428,877
2016-06-28 $83.00 $86.22 $82.55 $84.57 $84.57 401,760
2016-06-27 $84.18 $85.01 $81.22 $82.33 $82.33 482,276
2016-06-24 $85.41 $88.32 $84.90 $85.24 $85.24 949,447
2016-06-23 $90.86 $91.32 $86.11 $88.54 $88.54 1,082,846
2016-06-22 $91.86 $93.03 $90.20 $90.35 $90.35 323,519
2016-06-21 $92.87 $93.18 $91.36 $92.10 $92.10 337,150
2016-06-20 $89.90 $93.00 $89.90 $92.14 $92.14 536,886
2016-06-17 $89.75 $90.07 $88.52 $89.04 $89.04 544,742
2016-06-16 $90.77 $91.19 $89.20 $89.74 $89.74 408,895
2016-06-15 $91.27 $92.42 $89.99 $91.42 $91.42 190,449
2016-06-14 $90.41 $91.93 $89.21 $90.70 $90.70 267,936
2016-06-13 $91.23 $92.61 $90.10 $90.68 $90.68 269,894
2016-06-10 $92.00 $92.06 $90.02 $91.61 $91.61 405,294
2016-06-09 $92.94 $93.73 $91.37 $92.52 $92.52 255,852
2016-06-08 $93.78 $93.90 $91.59 $93.54 $93.54 330,683
2016-06-07 $92.98 $94.69 $92.22 $93.53 $93.53 507,441
2016-06-06 $90.99 $92.96 $90.16 $92.58 $92.58 361,345
2016-06-03 $90.61 $90.61 $88.93 $90.34 $90.34 309,916
2016-06-02 $89.49 $91.54 $85.28 $91.21 $91.21 788,514
2016-06-01 $90.93 $91.09 $89.46 $90.02 $90.02 539,172
2016-05-31 $91.18 $91.50 $90.01 $90.99 $90.99 460,973
2016-05-27 $90.65 $93.06 $89.79 $90.77 $90.77 728,610
2016-05-26 $88.01 $91.29 $88.00 $90.07 $90.07 1,022,064
2016-05-25 $84.82 $85.00 $83.21 $84.40 $84.40 360,930
2016-05-24 $82.55 $84.94 $81.95 $84.20 $84.20 537,749
2016-05-23 $82.36 $83.36 $81.59 $81.69 $81.69 520,768
2016-05-20 $78.32 $82.05 $77.40 $81.58 $81.58 612,935
2016-05-19 $79.08 $80.46 $76.50 $78.03 $78.03 498,128
2016-05-18 $79.25 $80.85 $78.73 $79.40 $79.40 704,621
2016-05-17 $83.72 $83.87 $78.12 $79.03 $79.03 1,020,535
2016-05-16 $83.49 $83.92 $81.36 $83.59 $83.59 588,465
2016-05-13 $80.94 $84.80 $80.94 $83.25 $83.25 570,761
2016-05-12 $84.37 $85.95 $82.13 $83.44 $83.44 872,872
2016-05-11 $83.21 $86.40 $81.53 $82.56 $82.56 1,368,427
2016-05-10 $102.66 $103.99 $82.00 $83.64 $83.64 5,411,184
2016-05-09 $84.20 $89.55 $83.86 $88.34 $88.34 1,910,615
2016-05-06 $82.25 $84.39 $80.59 $84.37 $84.37 902,216
2016-05-05 $82.53 $82.93 $81.39 $82.76 $82.76 449,198
2016-05-04 $82.60 $83.47 $81.30 $82.09 $82.09 405,470
2016-05-03 $84.55 $85.19 $82.33 $82.85 $82.85 549,192
2016-05-02 $82.36 $85.61 $82.12 $84.58 $84.58 542,454
2016-04-29 $82.63 $85.24 $81.09 $82.36 $82.36 783,606
2016-04-28 $80.83 $87.90 $79.22 $82.46 $82.46 2,895,961
2016-04-27 $91.75 $94.63 $90.63 $93.17 $93.17 772,462
2016-04-26 $94.14 $94.96 $91.79 $91.88 $91.88 708,187
2016-04-25 $91.66 $95.34 $91.59 $94.24 $94.24 609,478
2016-04-22 $95.22 $96.19 $91.51 $92.33 $92.33 761,130
2016-04-21 $99.83 $100.60 $95.42 $95.65 $95.65 1,051,578
2016-04-20 $95.06 $101.19 $94.37 $99.55 $99.55 1,217,711
2016-04-19 $94.38 $95.98 $92.88 $95.02 $95.02 716,784
2016-04-18 $92.53 $94.99 $92.50 $94.57 $94.57 653,822
2016-04-15 $93.23 $93.94 $91.95 $93.07 $93.07 754,223
2016-04-14 $94.99 $96.10 $92.78 $93.03 $93.03 865,316
2016-04-13 $94.91 $96.41 $94.25 $95.79 $95.79 711,971
2016-04-12 $93.62 $94.89 $92.42 $94.11 $94.11 510,407
2016-04-11 $95.11 $96.48 $93.71 $93.96 $93.96 551,361
2016-04-08 $98.02 $98.99 $93.33 $94.58 $94.58 729,258
2016-04-07 $97.00 $97.99 $95.10 $96.82 $96.82 881,987
2016-04-06 $99.59 $100.81 $97.44 $97.87 $97.87 505,267
2016-04-05 $97.90 $101.69 $97.72 $99.80 $99.80 543,478
2016-04-04 $99.06 $102.00 $96.89 $98.08 $98.08 924,492
2016-04-01 $105.27 $106.05 $98.59 $99.26 $99.26 1,258,429
2016-03-31 $106.68 $107.97 $105.09 $106.28 $106.28 491,314
2016-03-30 $112.05 $112.68 $106.51 $106.68 $106.68 466,344
2016-03-29 $108.34 $112.31 $108.10 $111.09 $111.09 394,583
2016-03-28 $108.32 $110.43 $107.06 $109.03 $109.03 310,707
2016-03-24 $107.97 $109.33 $106.26 $108.20 $108.20 355,372
2016-03-23 $110.81 $111.06 $108.27 $108.27 $108.27 367,536
2016-03-22 $108.28 $112.89 $107.25 $110.79 $110.79 634,530
2016-03-21 $114.27 $116.49 $109.10 $109.38 $109.38 657,828
2016-03-18 $113.80 $117.57 $113.02 $114.12 $114.12 870,760
2016-03-17 $112.16 $113.58 $110.36 $112.80 $112.80 503,688
2016-03-16 $112.84 $114.40 $111.62 $112.62 $112.62 421,009
2016-03-15 $112.88 $114.57 $112.16 $113.62 $113.62 526,928
2016-03-14 $116.61 $117.99 $112.68 $113.09 $113.09 753,089
2016-03-11 $116.76 $117.96 $114.44 $116.20 $116.20 467,407
2016-03-10 $118.07 $119.91 $114.65 $115.44 $115.44 737,058
2016-03-09 $119.59 $119.66 $116.62 $117.30 $117.30 570,294
2016-03-08 $121.27 $122.50 $119.54 $119.85 $119.85 365,949
2016-03-07 $122.21 $123.75 $121.09 $121.97 $121.97 485,546
2016-03-04 $118.65 $123.45 $117.35 $122.21 $122.21 684,647
2016-03-03 $120.33 $120.64 $117.32 $119.25 $119.25 543,532
2016-03-02 $122.45 $122.45 $117.53 $120.33 $120.33 471,599
2016-03-01 $117.90 $122.35 $116.00 $122.25 $122.25 896,408
2016-02-29 $117.32 $120.19 $116.91 $118.53 $118.53 957,159
2016-02-26 $120.00 $120.86 $113.08 $116.51 $116.51 1,829,768
2016-02-25 $93.82 $96.29 $91.64 $96.25 $96.25 714,033
2016-02-24 $92.36 $94.40 $89.01 $93.79 $93.79 540,204
2016-02-23 $94.56 $96.62 $92.52 $92.96 $92.96 250,792
2016-02-22 $96.19 $96.98 $93.90 $94.56 $94.56 611,860
2016-02-19 $91.29 $95.52 $91.29 $94.99 $94.99 543,151
2016-02-18 $93.96 $96.49 $91.71 $92.07 $92.07 471,968
2016-02-17 $87.55 $95.12 $86.80 $94.11 $94.11 814,162
2016-02-16 $86.10 $87.50 $84.35 $86.55 $86.55 572,727
2016-02-12 $85.42 $87.43 $84.23 $85.60 $85.60 263,159
2016-02-11 $82.20 $85.44 $82.10 $84.36 $84.36 205,480
2016-02-10 $85.46 $87.39 $82.70 $83.67 $83.67 292,809
2016-02-09 $84.32 $86.42 $82.56 $84.73 $84.73 426,788
2016-02-08 $86.49 $86.49 $82.67 $85.55 $85.55 388,639
2016-02-05 $91.57 $93.80 $86.37 $87.88 $87.88 424,120
2016-02-04 $91.58 $92.74 $90.32 $92.06 $92.06 203,809
2016-02-03 $93.87 $93.89 $90.53 $92.04 $92.04 178,929
2016-02-02 $94.69 $95.84 $91.82 $93.26 $93.26 297,179
2016-02-01 $93.09 $96.43 $91.97 $95.58 $95.58 297,152
2016-01-29 $95.04 $95.52 $91.91 $93.82 $93.82 569,843
2016-01-28 $95.94 $96.90 $93.85 $94.70 $94.70 250,694
2016-01-27 $95.81 $97.00 $93.94 $94.94 $94.94 332,994
2016-01-26 $93.60 $96.53 $92.00 $96.32 $96.32 273,322
2016-01-25 $96.92 $98.19 $93.03 $93.44 $93.44 217,695
2016-01-22 $93.41 $98.39 $92.70 $97.54 $97.54 436,933
2016-01-21 $92.72 $93.31 $90.04 $91.46 $91.46 442,137
2016-01-20 $89.57 $93.96 $87.77 $92.72 $92.72 373,623
2016-01-19 $93.09 $93.52 $89.96 $90.70 $90.70 479,881
2016-01-15 $94.18 $95.54 $90.02 $91.59 $91.59 581,336
2016-01-14 $96.27 $98.67 $91.14 $97.06 $97.06 503,569
2016-01-13 $107.37 $108.00 $95.04 $95.98 $95.98 592,410
2016-01-12 $104.27 $107.12 $104.00 $106.80 $106.80 491,875
2016-01-11 $100.71 $102.25 $99.97 $101.56 $101.56 285,305
2016-01-08 $102.69 $102.69 $99.79 $100.77 $100.77 372,115
2016-01-07 $104.62 $105.65 $99.58 $101.71 $101.71 480,830
2016-01-06 $105.88 $107.74 $105.04 $106.35 $106.35 204,372
2016-01-05 $107.90 $109.92 $107.39 $107.48 $107.48 263,643
2016-01-04 $108.08 $108.14 $104.63 $107.32 $107.32 441,645
2015-12-31 $111.62 $111.82 $109.59 $109.61 $109.61 284,786
2015-12-30 $113.28 $113.70 $111.54 $112.26 $112.26 319,430
2015-12-29 $112.36 $114.26 $111.93 $113.35 $113.35 283,557
2015-12-28 $112.65 $113.20 $110.31 $111.92 $111.92 238,217
2015-12-24 $111.75 $113.61 $110.84 $112.61 $112.61 217,230
2015-12-23 $110.28 $113.08 $109.74 $111.90 $111.90 576,874
2015-12-22 $106.84 $109.91 $105.16 $109.88 $109.88 526,010
2015-12-21 $105.84 $106.84 $104.31 $105.84 $105.84 265,191
2015-12-18 $106.20 $107.34 $104.00 $104.84 $104.84 698,812
2015-12-17 $107.92 $109.53 $106.13 $106.32 $106.32 342,437
2015-12-16 $109.00 $109.72 $105.82 $107.86 $107.86 505,266
2015-12-15 $102.75 $109.87 $102.22 $108.09 $108.09 697,263
2015-12-14 $104.46 $105.12 $100.00 $101.57 $101.57 360,458
2015-12-11 $101.72 $105.15 $101.03 $104.04 $104.04 424,495
2015-12-10 $100.36 $103.81 $99.61 $103.27 $103.27 329,759
2015-12-09 $102.29 $104.25 $100.48 $100.61 $100.61 464,477
2015-12-08 $101.78 $103.93 $100.34 $102.98 $102.98 302,765
2015-12-07 $102.97 $104.54 $101.92 $102.78 $102.78 400,055
2015-12-04 $100.11 $102.93 $100.11 $102.78 $102.78 174,343
2015-12-03 $102.91 $104.00 $99.84 $100.13 $100.13 268,636
2015-12-02 $101.14 $103.44 $101.14 $103.08 $103.08 184,082
2015-12-01 $102.29 $102.91 $100.19 $101.32 $101.32 270,084
2015-11-30 $101.89 $102.99 $100.98 $101.36 $101.36 325,373
2015-11-27 $102.01 $102.21 $101.06 $101.94 $101.94 128,238
2015-11-25 $101.91 $102.18 $101.07 $102.00 $102.00 166,242
2015-11-24 $100.97 $102.64 $99.59 $101.65 $101.65 287,461
2015-11-23 $99.03 $102.25 $98.72 $101.85 $101.85 386,045
2015-11-20 $97.29 $100.20 $97.16 $98.71 $98.71 304,682
2015-11-19 $96.59 $97.78 $96.01 $96.98 $96.98 158,725
2015-11-18 $96.18 $97.19 $94.91 $97.09 $97.09 189,113
2015-11-17 $94.61 $95.81 $94.61 $95.74 $95.74 230,395
2015-11-16 $96.74 $97.37 $94.95 $95.44 $95.44 301,603
2015-11-13 $98.09 $99.21 $97.19 $97.32 $97.32 277,371
2015-11-12 $99.55 $100.01 $97.92 $98.99 $98.99 235,920
2015-11-11 $100.50 $100.71 $97.79 $99.60 $99.60 186,846
2015-11-10 $97.00 $100.29 $96.56 $100.14 $100.14 378,718
2015-11-09 $102.87 $102.87 $96.15 $97.70 $97.70 743,534
2015-11-06 $91.96 $106.43 $91.07 $104.93 $104.93 1,891,263
2015-11-05 $75.45 $77.01 $75.12 $75.98 $75.98 469,645
2015-11-04 $75.65 $75.88 $75.02 $75.30 $75.30 379,142
2015-11-03 $75.13 $75.80 $73.87 $75.46 $75.46 237,444
2015-11-02 $76.08 $76.08 $74.37 $75.25 $75.25 202,059
2015-10-30 $73.56 $76.04 $73.50 $75.61 $75.61 218,278
2015-10-29 $74.85 $75.44 $73.29 $73.64 $73.64 111,604
2015-10-28 $75.00 $75.25 $73.69 $75.00 $75.00 181,683
2015-10-27 $76.01 $76.49 $73.92 $74.69 $74.69 211,417
2015-10-26 $74.58 $77.56 $74.26 $76.10 $76.10 196,181
2015-10-23 $75.48 $76.39 $74.41 $74.75 $74.75 162,346
2015-10-22 $74.46 $75.35 $70.77 $74.95 $74.95 195,694
2015-10-21 $75.82 $75.82 $73.39 $74.11 $74.11 321,618
2015-10-20 $75.89 $75.89 $74.05 $75.61 $75.61 199,237
2015-10-19 $74.09 $75.79 $73.74 $75.69 $75.69 199,695
2015-10-16 $73.46 $75.82 $73.00 $74.32 $74.32 111,814
2015-10-15 $73.20 $73.74 $72.09 $73.56 $73.56 185,809
2015-10-14 $74.14 $74.87 $72.49 $72.83 $72.83 226,047
2015-10-13 $74.28 $76.21 $73.41 $73.99 $73.99 284,327
2015-10-12 $73.85 $75.20 $73.41 $74.68 $74.68 256,948
2015-10-09 $71.83 $74.11 $71.11 $73.86 $73.86 295,231
2015-10-08 $72.33 $72.55 $70.40 $71.71 $71.71 345,929
2015-10-07 $73.23 $73.55 $71.15 $72.66 $72.66 264,485
2015-10-06 $73.81 $74.58 $71.74 $72.73 $72.73 204,949
2015-10-05 $74.48 $75.29 $73.31 $74.06 $74.06 206,250
2015-10-02 $73.38 $73.94 $71.12 $73.91 $73.91 327,395
2015-10-01 $73.99 $74.71 $72.58 $74.24 $74.24 205,311
2015-09-30 $72.71 $74.34 $72.71 $74.01 $74.01 278,854
2015-09-29 $73.26 $73.80 $71.68 $72.39 $72.39 420,462
2015-09-28 $77.16 $77.16 $71.79 $73.01 $73.01 352,106
2015-09-25 $78.76 $78.76 $76.71 $77.39 $77.39 307,123
2015-09-24 $78.97 $79.01 $76.54 $78.18 $78.18 204,931
2015-09-23 $79.21 $80.33 $78.61 $79.77 $79.77 137,755
2015-09-22 $79.48 $79.85 $78.39 $78.88 $78.88 215,740
2015-09-21 $80.62 $81.28 $79.05 $80.23 $80.23 184,125
2015-09-18 $80.85 $82.94 $79.91 $80.10 $80.10 317,427
2015-09-17 $81.33 $83.16 $80.74 $82.35 $82.35 166,842
2015-09-16 $81.17 $81.53 $79.82 $81.29 $81.29 110,450
2015-09-15 $81.01 $81.75 $79.91 $81.17 $81.17 121,213
2015-09-14 $80.90 $80.99 $80.14 $80.67 $80.67 140,134
2015-09-11 $79.35 $80.83 $78.92 $80.49 $80.49 140,044
2015-09-10 $79.66 $80.26 $78.94 $79.85 $79.85 151,890
2015-09-09 $80.81 $81.27 $79.24 $79.77 $79.77 155,111
2015-09-08 $80.54 $80.77 $79.14 $79.90 $79.90 268,771

Stamps.com Inc (STMP) News Headlines

Recent Stamps.com Inc (STMP) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.