ViacomCBS Inc - Class B (VIAC) Exchange: NASDAQ

Data as of March 28, 2024

$40.77 ($1.43) 3.63%

ViacomCBS Inc - Class B - Daily Information
Click for more stock information on ViacomCBS Inc - Class B.
Daily Information Data
Date March 28, 2024
Open $39.34
Previous Close $40.77
High $41.78
Low $39.22
Adjusted Open $39.34
Previous Adjusted Close $40.77
Adjusted High $41.78
Adjusted Low $39.22

About ViacomCBS Inc - Class B (VIAC)

ViacomCBS is a leading global media and entertainment company that creates premium content and experiences for audiences worldwide. Driven by iconic consumer brands, its portfolio includes CBS, Showtime Networks, Paramount Pictures, Nickelodeon, MTV, Comedy Central, BET, CBS All Access, Pluto TV and Simon & Schuster, among others. The company delivers the largest share of the U.S. television audience and boasts one of the industry’s most important and extensive libraries of TV and film titles. In addition to offering innovative streaming services and digital video products, ViacomCBS provides powerful capabilities in production, distribution and advertising solutions for partners on five continents.

Historical Stock Data for ViacomCBS Inc - Class B (VIAC)

Date Open High Low Close Adj.Close Volume
2019-12-04 $39.34 $41.78 $39.22 $40.77 $40.77 25,530,983
2019-12-03 $39.31 $39.50 $38.87 $39.34 $39.34 8,777,653
2019-12-02 $40.50 $40.58 $39.72 $39.86 $39.86 6,128,601
2019-11-29 $40.23 $40.75 $40.17 $40.38 $40.38 1,876,412
2019-11-27 $40.59 $40.75 $40.32 $40.40 $40.40 5,298,091
2019-11-26 $40.12 $40.57 $39.64 $40.51 $40.51 8,045,305
2019-11-25 $39.57 $40.24 $39.09 $40.09 $40.09 6,902,734
2019-11-22 $38.98 $39.56 $38.77 $39.52 $39.52 4,414,291
2019-11-21 $39.00 $39.50 $38.52 $38.98 $38.98 5,115,415
2019-11-20 $39.23 $39.48 $38.53 $39.01 $39.01 5,065,308
2019-11-19 $39.41 $39.68 $38.84 $39.38 $39.38 6,753,002
2019-11-18 $38.40 $39.36 $37.88 $39.34 $39.34 7,007,779
2019-11-15 $37.92 $38.89 $37.75 $38.57 $38.57 7,693,072
2019-11-14 $37.20 $38.17 $36.97 $37.63 $37.63 5,789,066
2019-11-13 $37.50 $37.62 $36.68 $36.85 $36.85 5,242,747
2019-11-12 $38.52 $38.71 $37.29 $37.76 $37.76 10,050,915
2019-11-11 $38.21 $39.22 $37.76 $39.18 $39.18 8,861,677
2019-11-08 $37.87 $38.13 $37.20 $38.11 $38.11 3,722,948
2019-11-07 $37.35 $38.30 $37.22 $37.80 $37.80 4,792,802
2019-11-06 $37.39 $37.53 $36.76 $36.82 $36.82 3,332,545
2019-11-05 $37.39 $37.83 $37.23 $37.49 $37.49 3,993,757
2019-11-04 $36.95 $37.24 $36.74 $37.14 $37.14 4,288,241
2019-11-01 $36.28 $36.88 $36.07 $36.74 $36.74 3,681,916
2019-10-31 $35.46 $36.05 $35.02 $36.04 $36.04 7,308,703
2019-10-30 $36.10 $36.10 $35.05 $35.58 $35.58 5,621,834
2019-10-29 $35.81 $36.40 $35.68 $36.19 $36.19 4,057,575
2019-10-28 $36.27 $36.57 $35.85 $35.85 $35.85 3,426,480
2019-10-25 $35.67 $36.80 $35.65 $36.04 $36.04 4,333,970
2019-10-24 $36.56 $36.58 $35.08 $35.75 $35.75 8,335,849
2019-10-23 $36.43 $36.61 $35.87 $36.49 $36.49 5,007,587
2019-10-22 $36.31 $36.54 $35.76 $36.34 $36.34 6,114,364
2019-10-21 $36.91 $37.09 $36.25 $36.35 $36.35 5,821,026
2019-10-18 $37.52 $37.98 $36.74 $36.75 $36.75 5,967,914
2019-10-17 $38.10 $38.29 $36.25 $37.78 $37.78 10,459,502
2019-10-16 $38.14 $38.61 $37.98 $38.10 $38.10 3,403,732
2019-10-15 $38.01 $38.40 $37.62 $38.07 $38.07 4,055,977
2019-10-14 $38.31 $38.34 $37.52 $37.94 $37.94 3,667,127
2019-10-11 $38.11 $39.02 $38.11 $38.43 $38.43 3,254,199
2019-10-10 $37.64 $38.16 $37.48 $37.66 $37.66 3,240,459
2019-10-09 $37.62 $37.86 $37.28 $37.61 $37.61 2,979,910
2019-10-08 $38.40 $38.45 $37.10 $37.17 $37.17 6,490,696
2019-10-07 $38.91 $39.23 $38.47 $38.76 $38.76 4,222,288
2019-10-04 $38.61 $39.36 $38.33 $39.04 $39.04 5,835,658
2019-10-03 $38.40 $38.72 $37.88 $38.45 $38.45 3,635,305
2019-10-02 $39.83 $39.91 $38.52 $38.52 $38.52 4,572,610
2019-10-01 $40.62 $41.08 $39.88 $40.17 $40.17 2,611,143
2019-09-30 $40.45 $40.73 $40.24 $40.37 $40.37 2,987,376
2019-09-27 $40.36 $40.80 $40.08 $40.32 $40.32 2,874,791
2019-09-26 $41.28 $41.34 $40.29 $40.30 $40.30 3,472,480
2019-09-25 $41.26 $41.56 $40.81 $41.24 $41.24 3,808,920
2019-09-24 $41.76 $42.07 $40.69 $41.31 $41.31 7,617,882
2019-09-23 $41.81 $42.27 $41.50 $41.97 $41.97 6,234,373
2019-09-20 $42.52 $42.69 $41.83 $41.88 $41.88 8,192,262
2019-09-19 $43.50 $43.81 $42.21 $42.39 $42.39 5,336,366
2019-09-18 $43.27 $43.57 $42.86 $43.38 $43.38 4,605,866
2019-09-17 $43.96 $44.07 $42.99 $43.30 $43.30 5,612,671
2019-09-16 $43.51 $44.08 $43.30 $44.05 $44.05 4,705,101
2019-09-13 $44.16 $44.56 $43.57 $43.82 $43.82 4,590,172
2019-09-12 $43.75 $44.21 $42.95 $43.82 $43.82 5,926,471
2019-09-11 $44.41 $44.67 $43.38 $43.81 $43.81 5,967,390
2019-09-10 $43.96 $44.94 $43.96 $44.46 $44.46 5,604,750
2019-09-09 $43.51 $44.15 $43.16 $44.11 $44.11 6,897,134
2019-09-06 $42.93 $43.71 $42.93 $43.63 $43.45 5,853,654
2019-09-05 $41.98 $43.09 $41.50 $43.00 $42.83 5,686,516
2019-09-04 $41.78 $41.93 $41.01 $41.67 $41.50 5,387,123
2019-09-03 $41.37 $41.54 $40.65 $41.29 $41.12 4,633,438
2019-08-30 $42.50 $42.54 $41.80 $42.06 $41.89 5,099,041
2019-08-29 $42.11 $42.81 $41.80 $42.36 $42.19 5,408,416
2019-08-28 $40.87 $41.92 $40.78 $41.74 $41.57 4,461,719
2019-08-27 $41.79 $41.97 $40.92 $41.04 $40.87 3,616,107
2019-08-26 $42.11 $42.34 $41.48 $41.76 $41.59 3,141,792
2019-08-23 $43.20 $43.37 $41.22 $41.41 $41.24 6,837,782
2019-08-22 $44.25 $44.31 $43.42 $43.47 $43.29 3,172,470
2019-08-21 $44.32 $44.36 $43.40 $44.08 $43.90 3,338,681
2019-08-20 $44.00 $44.36 $43.54 $44.14 $43.96 3,436,372
2019-08-19 $44.35 $44.86 $44.04 $44.22 $44.04 5,252,954
2019-08-16 $43.65 $44.00 $43.46 $43.80 $43.62 4,109,133
2019-08-15 $44.74 $44.90 $42.96 $43.35 $43.17 6,028,151
2019-08-14 $47.54 $47.67 $44.59 $44.65 $44.47 9,513,837
2019-08-13 $48.13 $49.68 $48.12 $48.70 $48.50 7,028,855
2019-08-12 $50.00 $50.11 $47.86 $48.04 $47.84 2,550,600
2019-08-09 $49.51 $49.93 $48.05 $48.91 $48.71 5,009,319
2019-08-08 $49.97 $51.06 $49.97 $50.82 $50.61 3,011,971
2019-08-07 $48.93 $49.34 $48.28 $49.18 $48.98 12,381,631
2019-08-06 $49.49 $49.70 $49.00 $49.56 $49.36 1,851,491
2019-08-05 $49.49 $49.87 $48.78 $49.06 $48.86 2,318,806
2019-08-02 $50.44 $50.83 $49.59 $50.40 $50.20 2,741,514
2019-08-01 $51.40 $51.82 $50.44 $50.62 $50.41 1,739,907
2019-07-31 $52.52 $52.62 $51.22 $51.51 $51.30 1,555,321
2019-07-30 $51.99 $52.57 $51.72 $52.54 $52.33 1,657,756
2019-07-29 $51.90 $52.19 $51.80 $52.15 $51.94 1,536,391
2019-07-26 $51.53 $51.96 $51.38 $51.85 $51.64 1,502,484
2019-07-25 $51.13 $51.46 $50.91 $51.38 $51.17 1,786,189
2019-07-24 $50.01 $51.38 $49.97 $51.05 $50.84 2,038,721
2019-07-23 $50.14 $50.23 $49.36 $50.08 $49.88 2,160,084
2019-07-22 $50.55 $51.02 $49.60 $50.01 $49.81 2,215,047
2019-07-19 $51.35 $51.74 $50.67 $50.70 $50.49 2,651,002
2019-07-18 $52.05 $52.22 $51.33 $51.33 $51.12 2,562,803
2019-07-17 $53.49 $53.50 $52.37 $52.42 $52.21 2,076,455
2019-07-16 $53.36 $53.71 $52.64 $53.51 $53.29 2,608,115
2019-07-15 $53.14 $53.48 $52.90 $53.37 $53.15 1,376,147
2019-07-12 $53.17 $53.47 $53.04 $53.18 $52.96 3,178,064
2019-07-11 $52.61 $53.10 $52.34 $53.08 $52.86 1,639,746
2019-07-10 $52.46 $52.68 $52.04 $52.57 $52.36 1,925,443
2019-07-09 $52.11 $52.49 $51.99 $52.31 $52.10 1,630,163
2019-07-08 $51.80 $52.44 $51.75 $52.40 $52.19 2,390,310
2019-07-05 $51.54 $52.32 $51.49 $52.01 $51.80 1,408,331
2019-07-03 $51.13 $52.06 $51.03 $51.84 $51.63 1,750,309
2019-07-02 $50.61 $51.20 $50.37 $50.98 $50.77 1,885,935
2019-07-01 $50.32 $50.82 $49.95 $50.55 $50.34 2,993,772
2019-06-28 $48.81 $49.90 $48.73 $49.90 $49.70 3,531,562
2019-06-27 $48.57 $48.90 $48.29 $48.82 $48.62 2,252,218
2019-06-26 $49.49 $49.55 $48.58 $48.60 $48.40 2,038,064
2019-06-25 $50.15 $50.27 $49.26 $49.42 $49.22 1,596,038
2019-06-24 $50.36 $50.53 $49.49 $50.29 $50.09 1,506,103
2019-06-21 $50.84 $50.98 $50.16 $50.47 $50.26 3,652,826
2019-06-20 $50.20 $50.93 $49.91 $50.77 $50.56 2,561,150
2019-06-19 $49.46 $50.09 $48.92 $49.74 $49.54 2,640,775
2019-06-18 $49.39 $49.91 $49.06 $49.21 $49.01 2,369,423
2019-06-17 $49.07 $49.53 $48.28 $49.15 $48.95 1,647,734
2019-06-14 $49.37 $49.37 $48.65 $48.99 $48.79 1,302,070
2019-06-13 $48.33 $49.49 $48.09 $49.33 $49.13 1,768,731
2019-06-12 $48.21 $48.53 $48.09 $48.33 $48.13 1,115,639
2019-06-11 $48.07 $48.40 $47.80 $48.08 $47.88 1,863,776
2019-06-10 $48.48 $48.75 $47.77 $47.97 $47.78 2,448,407
2019-06-07 $48.48 $48.88 $48.21 $48.42 $48.22 1,496,921
2019-06-06 $48.55 $48.69 $48.18 $48.44 $48.06 1,507,581
2019-06-05 $49.15 $49.30 $48.11 $48.31 $47.94 2,145,994
2019-06-04 $48.66 $49.10 $48.43 $48.81 $48.43 1,654,029
2019-06-03 $48.10 $48.64 $47.91 $48.24 $47.87 1,871,981
2019-05-31 $47.94 $48.60 $47.72 $48.28 $47.91 3,012,673
2019-05-30 $46.99 $48.97 $46.99 $48.20 $47.83 3,816,749
2019-05-29 $47.31 $47.50 $46.43 $46.72 $46.36 1,983,909
2019-05-28 $47.71 $48.18 $47.54 $47.62 $47.25 1,721,070
2019-05-24 $47.99 $48.08 $47.45 $47.48 $47.11 2,193,909
2019-05-23 $47.81 $48.11 $47.39 $47.91 $47.54 2,353,556
2019-05-22 $48.70 $48.88 $48.25 $48.32 $47.95 1,849,975
2019-05-21 $48.44 $49.03 $48.35 $48.92 $48.54 2,572,443
2019-05-20 $48.25 $48.39 $47.93 $48.31 $47.94 1,201,951
2019-05-17 $47.93 $48.68 $47.70 $48.38 $48.00 1,414,111
2019-05-16 $48.20 $48.79 $47.87 $48.36 $47.99 1,448,077
2019-05-15 $47.46 $48.00 $47.06 $47.84 $47.47 2,031,739
2019-05-14 $47.35 $48.11 $47.21 $47.69 $47.32 2,009,432
2019-05-13 $48.58 $48.77 $47.04 $47.25 $46.88 3,266,185
2019-05-10 $48.52 $49.46 $48.09 $49.29 $48.91 2,255,225
2019-05-09 $48.29 $48.91 $48.01 $48.78 $48.40 2,322,263
2019-05-08 $48.37 $48.85 $48.06 $48.54 $48.16 2,461,318
2019-05-07 $49.28 $49.49 $48.12 $48.49 $48.11 2,944,557
2019-05-06 $49.04 $49.89 $48.70 $49.66 $49.27 1,612,027
2019-05-03 $50.47 $50.81 $48.92 $49.73 $49.34 3,983,417
2019-05-02 $51.01 $51.27 $49.93 $50.42 $50.03 2,330,068
2019-05-01 $51.23 $51.76 $51.08 $51.13 $50.73 1,299,643
2019-04-30 $51.70 $51.85 $50.74 $51.27 $50.87 2,598,529
2019-04-29 $51.28 $51.91 $51.25 $51.75 $51.35 1,294,153
2019-04-26 $50.91 $51.39 $50.68 $51.20 $50.80 2,313,503
2019-04-25 $51.23 $51.23 $50.62 $50.66 $50.27 1,573,892
2019-04-24 $51.30 $52.02 $51.00 $51.35 $50.95 2,204,013
2019-04-23 $51.07 $51.50 $50.82 $51.34 $50.94 2,917,841
2019-04-22 $52.33 $52.33 $50.88 $51.11 $50.71 2,252,824
2019-04-18 $52.56 $52.81 $52.17 $52.39 $51.98 2,172,584
2019-04-17 $52.40 $52.89 $52.29 $52.53 $52.12 2,403,946
2019-04-16 $52.10 $52.34 $51.69 $52.24 $51.83 2,080,024
2019-04-15 $51.74 $51.94 $51.09 $51.76 $51.36 1,784,961
2019-04-12 $51.82 $52.22 $50.91 $51.58 $51.18 2,476,486
2019-04-11 $51.74 $52.13 $51.46 $51.56 $51.16 2,633,349
2019-04-10 $51.06 $51.69 $50.92 $51.63 $51.23 2,421,245
2019-04-09 $51.15 $51.31 $50.77 $51.11 $50.71 2,063,100
2019-04-08 $50.16 $51.52 $50.16 $51.39 $50.99 3,892,436
2019-04-05 $49.86 $50.40 $49.79 $50.37 $49.98 2,286,261
2019-04-04 $48.94 $49.98 $48.73 $49.66 $49.27 2,302,929
2019-04-03 $48.20 $49.20 $47.96 $48.81 $48.43 2,864,312
2019-04-02 $48.31 $48.39 $47.74 $47.94 $47.57 1,284,722
2019-04-01 $48.00 $48.66 $47.90 $48.21 $47.84 2,290,084
2019-03-29 $47.53 $47.92 $47.14 $47.53 $47.16 3,071,019
2019-03-28 $47.50 $47.90 $47.29 $47.29 $46.92 2,733,862
2019-03-27 $47.81 $47.91 $47.09 $47.58 $47.21 3,158,717
2019-03-26 $45.81 $48.14 $45.81 $47.32 $46.95 6,169,149
2019-03-25 $45.49 $46.27 $45.20 $45.53 $45.18 3,424,224
2019-03-22 $45.89 $46.11 $45.04 $45.06 $44.71 2,970,073
2019-03-21 $45.97 $46.47 $45.75 $46.10 $45.74 4,693,586
2019-03-20 $47.00 $47.20 $45.96 $46.16 $45.80 5,196,574
2019-03-19 $47.65 $48.08 $47.14 $47.22 $46.85 1,989,969
2019-03-18 $47.75 $47.84 $47.23 $47.64 $47.27 3,620,597
2019-03-15 $48.11 $48.29 $47.66 $47.70 $47.33 6,755,151
2019-03-14 $49.02 $49.11 $47.97 $48.24 $47.87 5,885,838
2019-03-13 $49.46 $49.89 $48.29 $48.70 $48.32 3,821,306
2019-03-12 $49.33 $49.63 $49.18 $49.44 $49.06 1,964,936
2019-03-11 $49.13 $49.14 $48.58 $49.08 $48.70 3,113,224
2019-03-08 $48.59 $49.03 $48.35 $49.01 $48.63 1,856,363
2019-03-07 $50.03 $50.03 $48.77 $49.14 $48.58 2,499,662
2019-03-06 $50.28 $50.42 $49.69 $50.02 $49.45 2,226,059
2019-03-05 $49.94 $50.23 $49.75 $50.20 $49.63 2,081,790
2019-03-04 $51.08 $51.18 $49.69 $50.11 $49.54 2,029,449
2019-03-01 $50.60 $50.93 $50.38 $50.79 $50.21 2,426,075
2019-02-28 $49.75 $50.41 $49.18 $50.21 $49.64 2,865,901
2019-02-27 $50.19 $50.28 $49.45 $49.62 $49.06 2,439,160
2019-02-26 $50.50 $50.65 $49.97 $50.47 $49.90 2,121,184
2019-02-25 $51.94 $51.94 $50.54 $50.58 $50.00 2,584,592
2019-02-22 $50.99 $51.70 $50.60 $51.69 $51.10 3,410,480
2019-02-21 $51.20 $51.21 $50.54 $50.92 $50.34 1,901,540
2019-02-20 $50.51 $51.63 $50.45 $51.20 $50.62 4,281,082
2019-02-19 $50.60 $50.82 $50.29 $50.57 $49.99 4,189,907
2019-02-15 $48.60 $51.07 $48.46 $50.64 $50.06 6,830,871
2019-02-14 $48.33 $49.63 $48.15 $49.10 $48.54 4,485,569
2019-02-13 $48.64 $48.79 $48.19 $48.43 $47.88 3,068,404
2019-02-12 $48.31 $48.76 $48.13 $48.38 $47.83 3,191,849
2019-02-11 $49.18 $49.61 $47.95 $48.09 $47.54 2,586,085
2019-02-08 $48.97 $49.56 $48.64 $49.56 $49.00 1,781,687
2019-02-07 $49.52 $49.58 $48.53 $49.15 $48.59 1,483,077
2019-02-06 $49.94 $50.19 $49.59 $49.78 $49.21 1,771,165
2019-02-05 $49.54 $49.99 $49.36 $49.81 $49.24 2,385,140
2019-02-04 $49.57 $49.79 $49.26 $49.51 $48.95 1,594,325
2019-02-01 $49.69 $49.78 $49.01 $49.67 $49.10 1,902,344
2019-01-31 $49.32 $49.97 $49.25 $49.46 $48.90 2,831,039
2019-01-30 $50.30 $50.64 $48.63 $49.50 $48.94 2,261,156
2019-01-29 $49.89 $50.61 $49.56 $50.36 $49.79 2,226,615
2019-01-28 $48.95 $50.34 $48.72 $50.05 $49.48 3,265,748
2019-01-25 $49.30 $49.50 $48.89 $49.17 $48.61 1,735,274
2019-01-24 $48.46 $49.09 $48.28 $48.98 $48.42 2,220,063
2019-01-23 $48.76 $49.43 $48.14 $48.45 $47.90 2,437,264
2019-01-22 $49.10 $49.22 $48.24 $48.46 $47.91 3,263,490
2019-01-18 $49.03 $49.73 $48.86 $49.24 $48.68 3,277,307
2019-01-17 $48.72 $49.13 $48.20 $48.77 $48.21 6,261,571
2019-01-16 $47.87 $48.23 $47.57 $47.81 $47.27 4,400,566
2019-01-15 $47.88 $48.28 $47.64 $47.80 $47.26 2,360,883
2019-01-14 $47.71 $48.37 $47.44 $47.93 $47.38 1,998,261
2019-01-11 $47.84 $48.32 $47.57 $47.97 $47.42 2,636,051
2019-01-10 $47.63 $48.10 $47.20 $47.85 $47.31 3,106,077
2019-01-09 $48.47 $48.49 $47.70 $47.80 $47.26 3,239,601
2019-01-08 $48.01 $48.67 $47.25 $48.37 $47.82 3,219,865
2019-01-07 $47.13 $48.28 $46.87 $47.67 $47.13 3,413,800
2019-01-04 $46.60 $47.35 $46.17 $47.17 $46.63 3,917,680
2019-01-03 $45.33 $46.69 $45.13 $46.13 $45.60 5,106,621
2019-01-02 $43.62 $45.75 $43.34 $45.66 $45.14 4,704,618
2018-12-31 $43.75 $43.84 $42.81 $43.72 $43.22 3,278,857
2018-12-28 $43.61 $44.10 $43.06 $43.41 $42.92 3,553,596
2018-12-27 $42.77 $43.37 $41.58 $43.37 $42.88 4,001,938
2018-12-26 $42.24 $43.37 $41.38 $43.37 $42.88 4,512,912
2018-12-24 $42.64 $43.42 $42.00 $42.02 $41.54 1,921,300
2018-12-21 $44.49 $45.41 $43.10 $43.36 $42.87 5,068,210
2018-12-20 $45.05 $45.33 $43.43 $44.14 $43.64 3,356,511
2018-12-19 $46.19 $47.00 $45.16 $45.37 $44.85 4,693,868
2018-12-18 $47.40 $47.50 $45.83 $46.20 $45.67 5,371,779
2018-12-17 $47.92 $47.99 $46.57 $46.82 $46.29 4,309,063
2018-12-14 $47.68 $48.48 $47.45 $48.05 $47.50 3,553,902
2018-12-13 $49.05 $49.37 $47.47 $47.91 $47.36 4,603,604
2018-12-12 $48.54 $49.40 $48.54 $48.66 $48.11 5,318,019
2018-12-11 $50.01 $50.68 $48.23 $48.24 $47.69 3,967,758
2018-12-10 $50.92 $51.11 $49.37 $49.76 $49.19 3,784,825
2018-12-07 $51.05 $51.57 $50.55 $51.10 $50.34 2,836,095
2018-12-06 $51.02 $51.35 $50.27 $51.31 $50.54 3,657,781
2018-12-04 $53.61 $53.91 $51.26 $51.35 $50.58 3,842,287
2018-12-03 $54.48 $54.84 $52.52 $53.51 $52.71 3,357,910
2018-11-30 $55.49 $55.49 $53.81 $54.18 $53.37 3,397,119
2018-11-29 $54.65 $55.75 $54.50 $55.35 $54.52 1,926,549
2018-11-28 $54.50 $55.37 $54.35 $55.14 $54.32 1,964,318
2018-11-27 $53.66 $54.13 $53.54 $54.12 $53.31 2,332,796
2018-11-26 $54.46 $54.48 $53.52 $53.72 $52.92 1,551,133
2018-11-23 $53.45 $54.45 $53.32 $53.92 $53.11 943,400
2018-11-21 $53.39 $54.23 $53.20 $53.73 $52.93 3,039,709
2018-11-20 $54.09 $54.46 $52.16 $52.88 $52.09 4,395,222
2018-11-19 $57.32 $57.57 $54.87 $54.97 $54.15 5,419,377
2018-11-16 $57.12 $57.80 $56.52 $57.49 $56.63 1,411,109
2018-11-15 $56.64 $57.31 $55.69 $57.30 $56.44 1,230,694
2018-11-14 $57.32 $57.62 $56.61 $56.96 $56.11 1,723,808
2018-11-13 $57.07 $57.77 $56.86 $56.97 $56.12 1,211,297
2018-11-12 $57.62 $57.95 $57.11 $57.13 $56.28 1,798,674
2018-11-09 $57.95 $58.38 $57.14 $57.55 $56.69 1,836,216
2018-11-08 $57.81 $58.48 $57.46 $57.92 $57.05 1,570,234
2018-11-07 $58.08 $58.08 $56.50 $57.81 $56.95 1,947,259
2018-11-06 $57.18 $58.02 $56.70 $57.79 $56.93 1,604,435
2018-11-05 $56.49 $57.71 $56.16 $57.30 $56.44 2,643,964
2018-11-02 $57.36 $59.56 $55.75 $56.17 $55.33 4,739,647
2018-11-01 $57.52 $59.16 $57.42 $58.49 $57.62 4,528,578
2018-10-31 $56.66 $57.94 $56.40 $57.35 $56.49 2,610,489
2018-10-30 $54.35 $56.27 $54.06 $56.24 $55.40 2,670,920
2018-10-29 $54.37 $55.25 $53.34 $54.13 $53.32 2,760,901
2018-10-26 $53.91 $54.75 $53.31 $53.83 $53.03 3,053,712
2018-10-25 $53.86 $55.07 $53.28 $54.68 $53.86 3,905,151
2018-10-24 $56.12 $56.37 $53.16 $53.28 $52.48 6,433,468
2018-10-23 $56.02 $56.57 $55.38 $56.26 $55.42 1,708,477
2018-10-22 $57.04 $57.38 $56.09 $56.80 $55.95 2,144,989
2018-10-19 $56.45 $57.41 $56.20 $57.20 $56.35 2,503,720
2018-10-18 $55.87 $56.94 $55.86 $56.17 $55.33 2,763,312
2018-10-17 $55.12 $56.16 $54.97 $55.86 $55.03 2,680,823
2018-10-16 $54.62 $55.29 $54.17 $55.05 $54.23 5,031,555
2018-10-15 $53.94 $54.93 $53.94 $54.36 $53.55 1,717,722
2018-10-12 $54.38 $54.78 $53.67 $54.32 $53.51 2,642,032
2018-10-11 $55.55 $55.66 $53.69 $53.82 $53.02 3,846,209
2018-10-10 $57.44 $57.44 $55.44 $55.53 $54.70 3,121,569
2018-10-09 $57.00 $58.53 $56.67 $57.38 $56.52 4,638,136
2018-10-08 $55.08 $57.49 $54.67 $57.05 $56.20 6,315,873
2018-10-05 $56.28 $56.55 $55.19 $55.32 $54.49 2,042,648
2018-10-04 $55.77 $56.34 $55.54 $56.02 $55.18 3,498,453
2018-10-03 $56.64 $56.64 $55.65 $55.91 $55.07 4,171,394
2018-10-02 $55.81 $56.61 $55.75 $56.51 $55.67 3,806,543
2018-10-01 $57.51 $57.53 $55.47 $55.76 $54.93 3,609,529
2018-09-28 $56.41 $57.58 $56.11 $57.45 $56.59 2,744,527
2018-09-27 $56.44 $56.74 $55.90 $56.55 $55.70 2,364,489
2018-09-26 $56.77 $57.19 $56.23 $56.50 $55.66 4,972,134
2018-09-25 $56.70 $56.80 $56.37 $56.55 $55.70 3,346,514
2018-09-24 $56.74 $57.04 $56.13 $56.58 $55.73 3,679,314
2018-09-21 $56.49 $56.94 $56.29 $56.74 $55.89 6,121,104
2018-09-20 $56.01 $56.87 $55.94 $56.70 $55.85 2,436,188
2018-09-19 $55.77 $56.38 $55.47 $55.97 $55.13 5,072,076
2018-09-18 $56.19 $56.33 $55.39 $55.67 $54.84 2,459,534
2018-09-17 $55.90 $56.59 $55.39 $56.28 $55.44 3,617,101
2018-09-14 $56.21 $56.53 $55.41 $55.85 $55.02 3,179,576
2018-09-13 $55.40 $56.72 $55.35 $56.21 $55.37 3,297,320
2018-09-12 $55.26 $55.67 $54.80 $55.14 $54.32 4,065,178
2018-09-11 $54.68 $55.84 $54.68 $55.40 $54.57 4,247,511
2018-09-10 $56.23 $56.25 $53.87 $55.20 $54.37 11,239,182
2018-09-07 $54.85 $57.15 $54.51 $56.06 $55.22 6,751,947
2018-09-06 $51.50 $55.66 $51.50 $54.62 $53.63 9,002,833
2018-09-05 $53.29 $53.71 $52.58 $52.95 $51.99 3,906,091
2018-09-04 $52.84 $52.89 $52.24 $52.59 $51.64 1,984,347
2018-08-31 $52.85 $53.25 $52.76 $53.02 $52.06 1,708,079
2018-08-30 $53.70 $53.78 $52.71 $53.01 $52.05 1,839,803
2018-08-29 $53.54 $54.12 $53.12 $53.89 $52.91 1,665,410
2018-08-28 $53.64 $53.87 $53.26 $53.39 $52.42 1,247,840
2018-08-27 $53.33 $53.76 $53.26 $53.66 $52.69 2,138,975
2018-08-24 $52.94 $53.44 $52.90 $53.10 $52.14 1,149,526
2018-08-23 $53.28 $53.44 $52.69 $52.88 $51.92 1,729,069
2018-08-22 $54.00 $54.00 $53.30 $53.38 $52.41 1,389,253
2018-08-21 $53.70 $54.29 $53.53 $53.97 $52.99 2,038,535
2018-08-20 $53.45 $53.71 $53.20 $53.56 $52.59 1,074,768
2018-08-17 $52.97 $53.56 $52.90 $53.22 $52.26 1,525,883
2018-08-16 $53.00 $53.44 $52.79 $52.98 $52.02 1,432,128
2018-08-15 $52.24 $52.89 $51.87 $52.80 $51.84 2,286,067
2018-08-14 $52.49 $52.78 $52.28 $52.57 $51.62 1,104,064
2018-08-13 $52.58 $52.89 $52.08 $52.21 $51.27 1,734,864
2018-08-10 $53.21 $53.32 $52.42 $52.52 $51.57 2,406,403
2018-08-09 $53.30 $54.79 $53.13 $53.57 $52.60 4,561,540
2018-08-08 $53.15 $53.50 $53.01 $53.16 $52.20 1,970,968
2018-08-07 $52.95 $53.80 $52.70 $53.22 $52.26 3,220,715
2018-08-06 $52.91 $52.99 $52.30 $52.85 $51.89 3,676,004
2018-08-03 $52.20 $53.19 $51.21 $53.16 $52.20 8,243,103
2018-08-02 $52.45 $52.96 $51.62 $52.72 $51.77 5,450,525
2018-08-01 $52.68 $53.00 $52.01 $52.55 $51.60 4,070,612
2018-07-31 $51.40 $52.97 $51.01 $52.67 $51.72 10,900,185
2018-07-30 $53.29 $53.45 $50.91 $51.28 $50.35 15,733,867
2018-07-27 $57.80 $57.87 $53.21 $54.01 $53.03 15,397,800
2018-07-26 $57.55 $58.52 $57.53 $57.53 $56.49 1,492,680
2018-07-25 $56.80 $57.33 $56.51 $57.31 $56.27 2,314,931
2018-07-24 $57.35 $57.44 $56.29 $56.66 $55.63 2,123,297
2018-07-23 $57.25 $57.35 $56.80 $56.87 $55.84 1,256,920
2018-07-20 $57.34 $57.37 $56.46 $57.23 $56.19 2,313,790
2018-07-19 $58.21 $58.37 $57.42 $57.44 $56.40 1,645,714
2018-07-18 $58.02 $58.56 $57.88 $58.22 $57.17 2,102,980
2018-07-17 $58.40 $58.81 $57.63 $58.02 $56.97 1,851,296
2018-07-16 $59.01 $59.07 $58.42 $58.83 $57.77 2,507,240
2018-07-13 $58.90 $59.06 $58.59 $59.01 $57.94 1,143,855
2018-07-12 $59.45 $59.52 $59.01 $59.12 $58.05 1,718,537
2018-07-11 $58.39 $59.59 $57.99 $59.30 $58.23 4,434,191
2018-07-10 $58.58 $58.94 $57.90 $58.74 $57.68 2,454,697
2018-07-09 $58.20 $58.41 $57.34 $58.37 $57.31 2,437,069
2018-07-06 $57.06 $58.25 $57.00 $58.15 $57.10 2,642,039
2018-07-05 $55.98 $56.96 $55.86 $56.90 $55.87 2,019,977
2018-07-03 $56.08 $56.35 $55.51 $55.64 $54.63 888,084
2018-07-02 $55.97 $56.29 $55.50 $55.98 $54.97 1,766,741
2018-06-29 $56.12 $56.75 $55.80 $56.22 $55.20 2,435,378
2018-06-28 $56.00 $56.26 $55.11 $56.13 $55.11 2,238,956
2018-06-27 $56.14 $56.59 $55.64 $55.71 $54.70 2,490,410
2018-06-26 $56.11 $56.27 $55.39 $55.86 $54.85 2,412,938
2018-06-25 $56.63 $56.97 $55.62 $56.24 $55.22 3,253,695
2018-06-22 $56.78 $56.99 $56.37 $56.70 $55.67 5,919,278
2018-06-21 $57.87 $58.17 $56.24 $56.40 $55.38 3,639,108
2018-06-20 $57.00 $58.50 $57.00 $58.20 $57.15 4,075,166
2018-06-19 $55.71 $56.74 $55.55 $56.46 $55.44 3,480,437
2018-06-18 $56.00 $56.95 $55.94 $56.31 $55.29 4,023,702
2018-06-15 $55.16 $56.35 $55.16 $56.11 $55.09 4,680,676
2018-06-14 $54.59 $55.34 $54.58 $55.12 $54.12 2,948,789
2018-06-13 $54.10 $55.02 $53.55 $54.26 $53.28 6,966,018
2018-06-12 $52.22 $52.46 $51.95 $52.38 $51.43 1,987,269
2018-06-11 $51.07 $52.35 $51.05 $51.99 $51.05 4,556,608
2018-06-08 $51.00 $51.43 $50.94 $51.13 $50.20 1,985,058
2018-06-07 $50.75 $51.60 $50.55 $51.01 $50.09 4,457,901
2018-06-06 $50.39 $50.80 $49.79 $50.64 $49.55 4,369,180
2018-06-05 $50.30 $50.43 $49.88 $50.23 $49.15 2,243,554
2018-06-04 $50.10 $50.18 $49.95 $50.11 $49.03 2,444,430
2018-06-01 $50.50 $50.56 $49.87 $49.98 $48.90 2,108,119
2018-05-31 $51.00 $51.10 $49.86 $50.37 $49.28 5,211,473
2018-05-30 $50.66 $51.51 $50.30 $51.23 $50.13 3,598,549
2018-05-29 $50.68 $50.97 $50.06 $50.27 $49.19 3,026,569
2018-05-25 $50.63 $51.44 $50.62 $50.97 $49.87 1,987,344
2018-05-24 $50.72 $50.89 $50.25 $50.60 $49.51 2,515,421
2018-05-23 $51.19 $51.43 $50.37 $50.51 $49.42 3,718,279
2018-05-22 $52.03 $52.28 $51.49 $51.52 $50.41 1,980,390
2018-05-21 $52.36 $52.58 $51.83 $52.00 $50.88 3,563,978
2018-05-18 $51.62 $52.65 $51.35 $51.75 $50.63 5,354,984
2018-05-17 $53.10 $53.90 $49.95 $51.61 $50.50 11,988,745
2018-05-16 $54.52 $54.63 $53.41 $53.83 $52.67 4,001,139
2018-05-15 $54.37 $55.50 $53.97 $54.42 $53.25 6,122,269
2018-05-14 $53.10 $55.47 $52.57 $53.65 $52.49 9,292,673
2018-05-11 $52.34 $52.59 $51.94 $52.52 $51.39 2,489,509
2018-05-10 $51.68 $52.39 $51.35 $52.32 $51.19 1,764,877
2018-05-09 $51.29 $51.92 $50.99 $51.44 $50.33 1,655,779
2018-05-08 $52.42 $52.73 $50.88 $51.27 $50.17 2,854,324
2018-05-07 $52.97 $53.02 $51.54 $52.42 $51.29 4,781,997
2018-05-04 $50.00 $53.28 $49.38 $53.17 $52.02 8,772,506
2018-05-03 $48.93 $49.12 $47.54 $48.74 $47.69 3,956,043
2018-05-02 $49.52 $50.06 $48.86 $48.99 $47.93 2,429,580
2018-05-01 $49.14 $49.64 $48.53 $49.61 $48.54 2,262,106
2018-04-30 $50.18 $50.18 $49.15 $49.20 $48.14 2,281,527
2018-04-27 $50.19 $50.28 $49.47 $49.97 $48.89 4,060,685
2018-04-26 $50.37 $50.59 $49.87 $50.03 $48.95 1,746,613
2018-04-25 $49.94 $50.82 $49.69 $50.42 $49.33 2,375,919
2018-04-24 $49.95 $50.59 $49.58 $49.95 $48.87 2,477,684
2018-04-23 $49.36 $50.03 $49.22 $49.71 $48.64 2,307,733
2018-04-20 $51.00 $51.02 $49.04 $49.33 $48.27 4,512,591
2018-04-19 $51.26 $51.99 $50.93 $50.95 $49.85 2,446,930
2018-04-18 $51.31 $51.85 $51.15 $51.17 $50.07 1,281,275
2018-04-17 $51.07 $51.60 $50.54 $51.14 $50.04 2,222,071
2018-04-16 $50.33 $51.16 $49.88 $50.90 $49.80 3,180,953
2018-04-13 $50.18 $51.35 $49.77 $50.07 $48.99 2,951,414
2018-04-12 $51.15 $51.25 $49.65 $50.06 $48.98 6,522,450
2018-04-11 $51.74 $52.34 $50.17 $51.01 $49.91 6,767,605
2018-04-10 $53.09 $53.21 $52.08 $52.12 $51.00 3,985,517
2018-04-09 $52.98 $53.27 $52.60 $52.85 $51.71 2,654,273
2018-04-06 $52.64 $53.31 $52.15 $52.84 $51.70 3,243,094
2018-04-05 $53.70 $53.87 $52.53 $52.88 $51.74 6,397,705
2018-04-04 $51.92 $53.89 $51.59 $53.79 $52.63 6,509,032
2018-04-03 $51.69 $53.01 $51.09 $52.86 $51.72 5,425,411
2018-04-02 $51.40 $51.51 $50.33 $50.71 $49.62 3,175,222
2018-03-29 $51.90 $52.08 $50.65 $51.39 $50.28 4,046,088
2018-03-28 $52.43 $53.43 $51.65 $51.88 $50.76 3,730,243
2018-03-27 $52.02 $52.80 $51.63 $52.35 $51.22 4,249,077
2018-03-26 $49.86 $51.76 $49.61 $51.69 $50.58 4,721,249
2018-03-23 $50.39 $50.95 $49.24 $49.27 $48.21 2,817,457
2018-03-22 $50.49 $50.94 $50.23 $50.26 $49.18 2,484,498
2018-03-21 $50.25 $51.22 $50.11 $50.87 $49.77 2,815,177
2018-03-20 $50.91 $51.00 $50.08 $50.26 $49.18 2,601,063
2018-03-19 $50.96 $51.26 $50.14 $50.81 $49.71 3,741,040
2018-03-16 $51.14 $51.70 $50.93 $50.95 $49.85 5,103,782
2018-03-15 $51.45 $51.78 $50.63 $51.04 $49.94 2,531,306
2018-03-14 $51.78 $52.12 $51.08 $51.27 $50.17 3,212,624
2018-03-13 $52.45 $52.70 $51.73 $51.90 $50.78 5,224,160
2018-03-12 $52.28 $52.84 $52.10 $52.29 $51.16 8,700,448
2018-03-09 $52.89 $53.20 $50.54 $52.18 $51.06 8,597,635
2018-03-08 $52.00 $52.75 $52.00 $52.66 $51.53 2,073,444
2018-03-07 $52.89 $53.07 $51.80 $52.11 $50.81 3,806,027
2018-03-06 $53.46 $53.75 $52.07 $53.23 $51.91 3,460,589
2018-03-05 $53.10 $53.80 $53.00 $53.41 $52.08 2,390,342
2018-03-02 $51.90 $53.44 $51.77 $53.32 $51.99 3,410,997
2018-03-01 $53.05 $53.16 $51.65 $52.11 $50.81 2,594,559
2018-02-28 $54.19 $54.44 $52.95 $52.97 $51.65 3,077,894
2018-02-27 $55.60 $56.08 $54.13 $54.15 $52.80 2,437,046
2018-02-26 $55.25 $55.82 $54.73 $55.68 $54.29 1,977,186
2018-02-23 $54.69 $55.20 $54.24 $55.12 $53.75 2,823,509
2018-02-22 $55.74 $56.06 $54.19 $54.32 $52.97 2,830,821
2018-02-21 $55.85 $56.24 $55.32 $55.38 $54.00 2,635,569
2018-02-20 $55.21 $56.76 $55.10 $56.25 $54.85 3,264,909
2018-02-16 $57.00 $57.48 $55.02 $55.39 $54.01 5,438,644
2018-02-15 $56.07 $57.07 $55.44 $56.74 $55.33 5,258,167
2018-02-14 $54.27 $56.10 $54.06 $55.85 $54.46 4,106,511
2018-02-13 $53.03 $54.70 $52.98 $54.67 $53.31 4,698,684
2018-02-12 $53.19 $53.59 $52.72 $53.16 $51.84 4,559,325
2018-02-09 $52.08 $53.24 $50.63 $52.76 $51.45 4,504,251
2018-02-08 $53.55 $53.97 $51.74 $51.80 $50.51 4,784,724
2018-02-07 $53.91 $54.90 $53.30 $53.44 $52.11 4,054,160
2018-02-06 $53.10 $54.82 $52.88 $53.81 $52.47 4,335,556
2018-02-05 $55.25 $56.18 $53.99 $54.08 $52.73 4,619,086
2018-02-02 $59.08 $59.09 $55.29 $55.40 $54.02 7,582,865
2018-02-01 $57.66 $59.59 $57.66 $58.93 $57.46 3,917,247
2018-01-31 $58.50 $59.13 $57.15 $57.61 $56.18 4,382,667
2018-01-30 $58.54 $59.29 $58.36 $58.40 $56.95 2,649,684
2018-01-29 $59.31 $59.53 $58.59 $58.73 $57.27 4,461,821
2018-01-26 $59.59 $60.07 $59.41 $60.00 $58.51 2,789,483
2018-01-25 $59.29 $60.10 $58.47 $59.27 $57.80 4,579,282
2018-01-24 $57.76 $59.28 $57.61 $59.23 $57.76 3,894,454
2018-01-23 $58.05 $58.53 $57.16 $57.52 $56.09 4,807,197
2018-01-22 $57.18 $58.26 $56.56 $58.25 $56.80 6,519,687
2018-01-19 $59.99 $60.19 $57.67 $57.75 $56.31 6,213,851
2018-01-18 $59.28 $61.59 $59.02 $60.00 $58.51 7,213,010
2018-01-17 $59.53 $61.00 $58.03 $58.90 $57.43 5,879,395
2018-01-16 $59.19 $60.20 $58.45 $59.43 $57.95 5,818,763
2018-01-12 $57.78 $59.45 $57.26 $58.83 $57.37 6,216,562
2018-01-11 $56.85 $57.89 $56.83 $57.78 $56.34 3,483,069
2018-01-10 $56.24 $57.25 $55.68 $56.66 $55.25 3,770,230
2018-01-09 $56.64 $56.86 $55.87 $55.99 $54.60 5,242,486
2018-01-08 $57.58 $57.64 $56.43 $56.76 $55.35 3,633,069
2018-01-05 $58.26 $58.29 $57.39 $57.58 $56.15 3,169,273
2018-01-04 $59.43 $59.50 $57.42 $58.00 $56.56 6,601,184
2018-01-03 $59.20 $59.41 $58.76 $59.20 $57.73 2,966,135
2018-01-02 $58.19 $59.55 $58.19 $59.17 $57.70 3,177,625
2017-12-29 $59.29 $59.44 $58.87 $59.00 $57.53 2,322,248
2017-12-28 $59.31 $59.59 $58.94 $59.26 $57.79 2,135,499
2017-12-27 $60.35 $60.38 $58.97 $59.29 $57.81 3,659,856
2017-12-26 $59.87 $60.42 $59.87 $60.19 $58.69 1,647,813
2017-12-22 $60.34 $60.66 $59.96 $60.17 $58.67 2,315,134
2017-12-21 $59.85 $60.77 $59.77 $60.53 $59.02 4,956,988
2017-12-20 $59.63 $60.47 $58.84 $60.08 $58.58 5,412,726
2017-12-19 $59.08 $60.01 $59.00 $59.46 $57.98 3,017,135
2017-12-18 $59.06 $59.57 $58.58 $59.00 $57.53 3,625,841
2017-12-15 $58.54 $59.12 $58.20 $58.90 $57.43 4,306,131
2017-12-14 $58.00 $58.57 $57.51 $58.13 $56.68 4,458,471
2017-12-13 $57.89 $58.15 $57.13 $57.17 $55.75 3,110,799
2017-12-12 $57.84 $58.14 $57.18 $57.97 $56.53 3,003,185
2017-12-11 $57.87 $57.90 $56.91 $57.68 $56.24 4,312,671
2017-12-08 $57.15 $57.70 $56.58 $57.47 $56.04 2,505,554
2017-12-07 $57.29 $58.10 $57.04 $57.20 $55.60 2,931,057
2017-12-06 $58.35 $58.62 $57.31 $57.43 $55.83 2,796,717
2017-12-05 $60.16 $60.29 $58.08 $58.10 $56.48 4,482,251
2017-12-04 $57.57 $60.14 $57.51 $60.10 $58.42 6,749,563
2017-12-01 $55.89 $57.29 $55.51 $57.11 $55.51 5,325,523
2017-11-30 $56.53 $56.84 $55.61 $56.06 $54.49 6,163,492
2017-11-29 $54.79 $56.75 $54.56 $56.54 $54.96 7,724,115
2017-11-28 $55.87 $55.87 $54.41 $54.76 $53.23 7,847,786
2017-11-27 $56.73 $56.75 $55.49 $55.96 $54.40 6,171,127
2017-11-24 $56.50 $56.96 $56.21 $56.54 $54.96 3,207,803
2017-11-22 $56.64 $57.22 $55.86 $56.24 $54.67 6,782,139
2017-11-21 $55.89 $56.87 $55.78 $56.74 $55.16 14,948,802
2017-11-20 $56.64 $57.29 $55.86 $55.93 $54.37 10,808,914
2017-11-17 $56.30 $57.25 $55.16 $56.74 $55.16 29,721,559
2017-11-16 $55.67 $57.60 $55.65 $56.40 $54.82 29,797,018
2017-11-15 $56.33 $56.75 $55.63 $56.04 $54.47 30,246,813
2017-11-14 $55.92 $56.75 $54.70 $56.41 $54.83 23,212,254
2017-11-13 $56.58 $56.74 $55.32 $55.92 $54.36 21,410,633
2017-11-10 $58.51 $58.90 $56.48 $56.74 $55.16 17,943,962
2017-11-09 $56.80 $58.70 $56.67 $58.08 $56.46 12,346,481
2017-11-08 $57.37 $57.84 $56.60 $57.25 $55.65 12,565,659
2017-11-07 $57.17 $59.25 $57.13 $57.61 $56.00 15,613,392
2017-11-06 $55.20 $57.25 $54.62 $56.96 $55.37 10,598,034
2017-11-03 $53.96 $56.20 $52.75 $55.40 $53.85 15,147,290
2017-11-02 $56.07 $56.07 $54.00 $54.46 $52.94 12,678,742
2017-11-01 $56.21 $56.71 $55.74 $56.19 $54.62 7,009,093
2017-10-31 $56.19 $56.45 $55.80 $56.12 $54.55 5,019,737
2017-10-30 $56.51 $57.24 $56.12 $56.12 $54.55 4,882,152
2017-10-27 $57.07 $57.18 $55.51 $56.75 $55.16 4,936,987
2017-10-26 $57.09 $58.01 $56.76 $57.04 $55.45 6,161,249
2017-10-25 $56.95 $57.46 $56.55 $57.27 $55.67 2,286,893
2017-10-24 $57.65 $58.11 $56.90 $56.94 $55.35 4,373,689
2017-10-23 $58.82 $58.82 $57.84 $57.95 $56.33 3,632,435
2017-10-20 $58.35 $59.27 $58.21 $58.92 $57.27 7,963,745
2017-10-19 $56.85 $57.89 $56.70 $57.83 $56.21 1,966,845
2017-10-18 $56.71 $57.84 $56.51 $56.96 $55.37 3,243,021
2017-10-17 $56.74 $56.94 $56.35 $56.66 $55.08 2,284,497
2017-10-16 $56.99 $57.60 $56.58 $56.90 $55.31 2,987,557
2017-10-13 $56.44 $57.32 $56.22 $57.00 $55.41 2,699,990
2017-10-12 $56.60 $57.27 $56.37 $56.51 $54.93 3,856,879
2017-10-11 $57.33 $57.39 $56.36 $57.10 $55.51 4,930,130
2017-10-10 $58.32 $58.51 $57.12 $57.39 $55.79 2,848,235
2017-10-09 $58.35 $58.49 $57.84 $57.92 $56.30 1,262,520
2017-10-06 $58.78 $58.88 $57.93 $58.30 $56.67 2,351,617
2017-10-05 $59.91 $60.28 $58.51 $58.90 $57.25 3,932,088
2017-10-04 $58.81 $60.14 $58.66 $59.97 $58.30 4,217,996
2017-10-03 $58.44 $59.04 $58.15 $58.89 $57.25 3,557,947
2017-10-02 $58.37 $58.71 $57.60 $58.55 $56.91 3,511,841
2017-09-29 $57.06 $58.10 $56.91 $58.00 $56.38 5,977,484
2017-09-28 $57.97 $58.20 $56.92 $56.92 $55.33 3,646,639
2017-09-27 $58.05 $58.66 $57.47 $58.21 $56.58 4,486,320
2017-09-26 $60.00 $60.21 $57.99 $58.00 $56.38 3,754,809
2017-09-25 $59.40 $60.74 $59.26 $60.10 $58.42 4,628,110
2017-09-22 $58.73 $59.26 $58.28 $59.23 $57.58 1,985,021
2017-09-21 $59.00 $59.15 $58.55 $58.79 $57.15 1,581,830
2017-09-20 $58.91 $59.39 $58.67 $59.05 $57.40 1,785,913
2017-09-19 $57.83 $58.99 $57.44 $58.85 $57.21 4,001,726
2017-09-18 $58.34 $58.81 $57.45 $57.72 $56.11 2,822,928
2017-09-15 $57.89 $58.83 $57.89 $58.23 $56.60 4,919,962
2017-09-14 $60.08 $60.16 $57.59 $58.15 $56.53 5,410,649
2017-09-13 $59.00 $60.60 $59.00 $60.51 $58.82 3,588,591
2017-09-12 $58.06 $59.45 $57.63 $58.82 $57.18 3,633,834
2017-09-11 $59.79 $59.92 $57.92 $58.00 $56.38 4,980,384
2017-09-08 $60.24 $60.39 $58.68 $59.42 $57.76 5,195,595
2017-09-07 $61.97 $61.99 $59.25 $60.50 $58.81 6,171,796
2017-09-06 $63.82 $63.82 $61.84 $61.98 $60.07 3,725,588
2017-09-05 $64.10 $64.51 $63.31 $63.64 $61.68 1,735,223
2017-09-01 $64.23 $64.69 $64.02 $64.34 $62.36 977,372
2017-08-31 $64.57 $64.99 $64.01 $64.06 $62.09 1,507,001
2017-08-30 $63.26 $64.55 $63.04 $64.51 $62.52 2,319,807
2017-08-29 $63.35 $63.75 $63.04 $63.27 $61.32 2,210,771
2017-08-28 $64.13 $64.63 $63.54 $63.75 $61.79 1,291,404
2017-08-25 $64.10 $64.68 $63.75 $63.89 $61.92 1,785,283
2017-08-24 $64.90 $65.10 $63.98 $63.98 $62.01 2,198,277
2017-08-23 $65.27 $65.50 $64.35 $64.72 $62.73 1,952,466
2017-08-22 $65.11 $65.94 $64.87 $65.65 $63.63 1,235,332
2017-08-21 $64.92 $65.24 $64.69 $65.01 $63.01 1,214,787
2017-08-18 $65.77 $65.84 $64.78 $64.80 $62.80 1,917,409
2017-08-17 $66.45 $67.11 $65.59 $65.69 $63.67 2,728,899
2017-08-16 $66.85 $66.94 $66.16 $66.52 $64.47 1,800,816
2017-08-15 $66.42 $66.91 $65.86 $66.70 $64.64 2,087,884
2017-08-14 $67.17 $67.57 $66.28 $66.28 $64.24 2,254,211
2017-08-11 $66.17 $67.17 $66.07 $66.71 $64.65 2,770,858
2017-08-10 $65.20 $66.50 $65.20 $66.19 $64.15 3,890,372
2017-08-09 $65.12 $65.57 $62.70 $65.35 $63.34 5,325,444
2017-08-08 $65.76 $66.66 $64.56 $65.70 $63.68 4,528,654
2017-08-07 $63.49 $64.63 $63.05 $64.52 $62.53 3,975,622
2017-08-04 $64.38 $64.63 $63.39 $63.62 $61.66 2,440,945
2017-08-03 $64.86 $65.34 $64.29 $64.83 $62.83 1,947,265
2017-08-02 $65.58 $65.74 $63.75 $64.81 $62.81 3,634,199
2017-08-01 $64.38 $64.63 $63.39 $63.62 $61.66 2,494,440
2017-07-31 $67.47 $67.62 $65.75 $65.83 $63.80 2,921,152
2017-07-28 $67.38 $67.63 $67.00 $67.43 $65.35 1,513,386
2017-07-27 $67.04 $68.75 $67.04 $67.56 $65.48 3,462,487
2017-07-26 $66.33 $67.29 $66.25 $66.62 $64.57 2,016,228
2017-07-25 $66.36 $66.38 $65.56 $66.08 $64.04 1,602,043
2017-07-24 $65.89 $66.50 $65.57 $66.26 $64.22 1,501,416
2017-07-21 $65.72 $65.92 $65.10 $65.83 $63.80 1,747,179
2017-07-20 $65.00 $66.34 $64.77 $65.86 $63.83 2,735,258
2017-07-19 $65.17 $66.53 $64.32 $64.98 $62.98 2,872,439
2017-07-18 $64.62 $64.62 $63.65 $64.20 $62.22 1,444,345
2017-07-17 $63.94 $64.62 $63.55 $64.60 $62.61 1,371,128
2017-07-14 $63.18 $64.33 $62.98 $63.95 $61.98 1,425,350
2017-07-13 $63.45 $63.88 $62.80 $63.09 $61.15 1,656,669
2017-07-12 $63.99 $64.39 $63.22 $63.37 $61.42 1,360,537
2017-07-11 $63.61 $64.07 $63.15 $63.77 $61.81 1,903,518
2017-07-10 $62.78 $63.82 $62.78 $63.70 $61.74 1,650,475
2017-07-07 $62.24 $63.14 $61.95 $62.81 $60.87 1,786,549
2017-07-06 $63.20 $63.21 $62.02 $62.07 $60.16 1,796,745
2017-07-05 $64.08 $64.32 $63.25 $63.27 $61.32 1,588,110
2017-07-03 $64.17 $64.87 $63.92 $64.16 $62.18 988,461
2017-06-30 $63.89 $64.18 $63.34 $63.78 $61.81 2,378,319
2017-06-29 $65.03 $65.22 $63.23 $63.55 $61.59 2,566,120
2017-06-28 $64.41 $65.23 $64.21 $65.15 $63.14 2,497,220
2017-06-27 $64.28 $64.99 $64.00 $64.02 $62.05 2,347,258
2017-06-26 $63.77 $64.72 $63.73 $64.36 $62.38 3,192,981
2017-06-23 $62.39 $63.83 $62.11 $63.61 $61.65 4,171,544
2017-06-22 $62.27 $63.41 $62.08 $62.55 $60.62 3,924,525
2017-06-21 $60.66 $63.15 $60.30 $62.53 $60.60 5,826,935
2017-06-20 $62.03 $62.29 $60.51 $60.66 $58.79 2,575,712
2017-06-19 $62.17 $62.60 $61.94 $62.24 $60.32 1,958,022
2017-06-16 $61.60 $62.25 $60.94 $62.23 $60.31 3,588,612
2017-06-15 $60.72 $61.61 $60.48 $61.51 $59.61 2,377,822
2017-06-14 $61.79 $61.96 $60.51 $60.74 $58.87 2,686,597
2017-06-13 $62.46 $62.73 $61.81 $61.85 $59.94 2,505,076
2017-06-12 $60.82 $63.37 $60.82 $62.65 $60.72 4,709,295
2017-06-09 $60.29 $60.83 $59.72 $60.71 $58.84 2,533,514
2017-06-08 $61.06 $61.16 $60.01 $60.35 $58.49 2,093,913
2017-06-07 $60.92 $61.44 $60.72 $61.17 $59.29 2,011,774
2017-06-06 $60.08 $61.52 $59.78 $60.87 $58.82 3,640,298
2017-06-05 $61.05 $61.09 $59.72 $60.34 $58.31 3,965,255
2017-06-02 $61.75 $62.15 $61.20 $61.30 $59.24 3,101,806
2017-06-01 $61.16 $62.05 $60.82 $61.73 $59.65 3,254,053
2017-05-31 $61.60 $61.83 $60.90 $61.11 $59.05 3,711,093
2017-05-30 $61.60 $61.77 $61.34 $61.52 $59.45 1,645,119
2017-05-26 $61.60 $61.68 $61.20 $61.57 $59.50 1,997,423
2017-05-25 $61.85 $62.50 $61.49 $61.60 $59.53 2,471,887
2017-05-24 $61.64 $61.95 $61.30 $61.61 $59.54 1,645,268
2017-05-23 $61.97 $62.04 $61.35 $61.47 $59.40 1,571,514
2017-05-22 $61.69 $62.13 $61.41 $62.05 $59.96 2,607,971
2017-05-19 $60.53 $61.87 $60.10 $61.66 $59.58 4,052,368
2017-05-18 $60.53 $61.14 $60.25 $60.38 $58.35 4,383,953
2017-05-17 $60.61 $61.22 $60.29 $60.38 $58.35 3,590,267
2017-05-16 $62.31 $62.42 $60.81 $61.20 $59.14 3,615,046
2017-05-15 $62.21 $62.68 $61.82 $62.08 $59.99 2,069,123
2017-05-12 $62.63 $62.93 $62.01 $62.20 $60.11 1,729,827
2017-05-11 $62.47 $63.02 $62.00 $62.75 $60.64 2,626,889
2017-05-10 $63.09 $63.09 $61.94 $62.53 $60.43 4,436,352
2017-05-09 $63.40 $63.85 $62.10 $63.56 $61.42 3,162,040
2017-05-08 $65.32 $65.70 $63.09 $63.37 $61.24 4,973,005
2017-05-05 $65.30 $66.00 $64.31 $65.20 $63.01 4,566,364
2017-05-04 $63.09 $64.24 $61.08 $63.85 $61.70 9,446,309
2017-05-03 $65.41 $65.88 $62.25 $63.46 $61.32 6,563,062
2017-05-02 $66.68 $67.00 $65.42 $65.66 $63.45 3,272,261
2017-05-01 $66.89 $66.97 $65.97 $66.65 $64.41 2,158,055
2017-04-28 $66.55 $66.74 $66.00 $66.56 $64.32 2,368,009
2017-04-27 $67.22 $67.35 $66.08 $66.34 $64.11 2,202,653
2017-04-26 $66.40 $67.20 $66.36 $66.91 $64.66 2,082,288
2017-04-25 $65.72 $66.75 $65.68 $66.41 $64.17 3,037,366
2017-04-24 $67.20 $67.53 $65.42 $65.95 $63.73 4,313,577
2017-04-21 $68.62 $68.78 $66.37 $66.84 $64.59 5,891,673
2017-04-20 $68.74 $68.93 $68.08 $68.67 $66.36 2,045,838
2017-04-19 $68.63 $69.31 $68.38 $68.57 $66.26 2,728,181
2017-04-18 $66.99 $68.59 $66.72 $68.39 $66.09 3,540,879
2017-04-17 $66.75 $67.19 $66.59 $67.18 $64.92 1,728,412
2017-04-13 $67.23 $67.36 $66.45 $66.46 $64.22 2,419,685
2017-04-12 $67.80 $67.90 $67.06 $67.16 $64.90 2,290,567
2017-04-11 $68.15 $68.32 $67.61 $68.03 $65.74 1,835,308
2017-04-10 $68.62 $68.98 $68.16 $68.22 $65.92 1,648,002
2017-04-07 $68.87 $69.08 $68.28 $68.67 $66.36 2,046,832
2017-04-06 $69.44 $69.44 $68.58 $68.88 $66.56 2,407,483
2017-04-05 $69.28 $70.10 $69.06 $69.51 $67.17 2,876,672
2017-04-04 $68.68 $69.26 $68.47 $69.20 $66.87 1,953,540
2017-04-03 $69.37 $69.81 $68.61 $68.86 $66.54 2,267,991
2017-03-31 $69.16 $69.46 $68.69 $69.36 $67.03 2,828,658
2017-03-30 $68.09 $69.60 $68.02 $69.34 $67.01 2,753,574
2017-03-29 $67.59 $68.29 $67.20 $68.25 $65.95 2,075,535
2017-03-28 $67.32 $67.99 $66.79 $67.77 $65.49 2,424,979
2017-03-27 $66.52 $67.74 $66.09 $67.49 $65.22 2,807,020
2017-03-24 $66.82 $67.24 $66.61 $66.90 $64.65 2,088,072
2017-03-23 $66.32 $67.33 $66.17 $66.73 $64.48 2,534,432
2017-03-22 $66.10 $66.53 $65.66 $66.12 $63.89 2,351,481
2017-03-21 $67.17 $67.40 $65.86 $65.97 $63.75 2,693,564
2017-03-20 $67.02 $67.25 $66.55 $66.91 $64.66 2,737,553
2017-03-17 $67.42 $67.57 $66.82 $66.95 $64.70 4,081,849
2017-03-16 $68.16 $68.50 $67.15 $67.30 $65.03 2,790,765
2017-03-15 $68.15 $68.49 $67.46 $68.18 $65.89 2,271,699
2017-03-14 $67.68 $68.36 $67.65 $68.01 $65.72 2,194,159
2017-03-13 $67.54 $68.06 $67.33 $67.91 $65.62 1,936,129
2017-03-10 $68.06 $68.22 $67.12 $67.41 $65.14 2,732,885
2017-03-09 $67.56 $68.09 $67.18 $67.70 $65.42 2,476,801
2017-03-08 $67.87 $68.36 $67.59 $68.01 $65.72 2,018,764
2017-03-07 $67.77 $68.24 $67.47 $67.94 $65.48 2,440,013
2017-03-06 $67.98 $68.59 $67.37 $67.99 $65.53 5,327,256
2017-03-03 $66.98 $68.49 $66.87 $68.24 $65.77 6,604,539
2017-03-02 $67.37 $67.74 $66.76 $67.15 $64.72 2,828,867
2017-03-01 $66.50 $67.98 $66.39 $67.26 $64.82 4,397,598
2017-02-28 $66.05 $66.20 $65.74 $65.92 $63.53 4,249,920
2017-02-27 $66.90 $67.19 $66.18 $66.23 $63.83 3,058,278
2017-02-24 $65.90 $66.97 $65.82 $66.97 $64.55 2,099,930
2017-02-23 $67.51 $67.60 $66.17 $66.31 $63.91 3,855,985
2017-02-22 $67.62 $68.14 $67.09 $67.12 $64.69 2,751,826
2017-02-21 $65.61 $67.81 $65.59 $67.46 $65.02 5,234,944
2017-02-17 $65.14 $66.14 $64.98 $65.69 $63.31 6,926,670
2017-02-16 $65.19 $65.59 $64.08 $65.42 $63.05 5,978,438
2017-02-15 $65.38 $65.74 $65.16 $65.24 $62.88 3,541,338
2017-02-14 $64.97 $65.55 $64.47 $65.33 $62.96 3,044,420
2017-02-13 $64.64 $65.42 $64.50 $65.30 $62.94 3,109,141
2017-02-10 $64.56 $64.82 $64.20 $64.40 $62.07 3,838,124
2017-02-09 $63.65 $64.56 $63.56 $64.38 $62.05 2,414,866
2017-02-08 $64.47 $64.47 $63.24 $63.51 $61.21 3,600,535
2017-02-07 $64.82 $64.93 $64.17 $64.47 $62.14 2,256,517
2017-02-06 $64.33 $65.13 $64.15 $64.67 $62.33 3,849,823
2017-02-03 $64.29 $64.70 $63.84 $64.15 $61.83 2,236,489
2017-02-02 $64.49 $65.35 $64.04 $64.14 $61.82 2,919,868
2017-02-01 $64.82 $65.20 $64.32 $64.60 $62.26 2,123,243
2017-01-31 $64.01 $64.81 $63.94 $64.49 $62.15 3,523,867
2017-01-30 $64.71 $64.73 $63.79 $64.40 $62.07 2,217,423
2017-01-27 $64.27 $64.95 $63.86 $64.74 $62.40 1,982,382
2017-01-26 $63.04 $64.37 $62.67 $64.16 $61.84 4,382,204
2017-01-25 $63.40 $63.89 $62.69 $63.00 $60.72 4,805,317
2017-01-24 $63.36 $63.36 $62.85 $62.98 $60.70 3,951,454
2017-01-23 $63.31 $63.51 $62.91 $63.26 $60.97 3,401,268
2017-01-20 $63.36 $63.58 $62.57 $63.49 $61.19 3,989,279
2017-01-19 $63.37 $63.46 $62.45 $62.63 $60.36 2,727,649
2017-01-18 $62.50 $63.53 $62.20 $63.49 $61.19 3,816,346
2017-01-17 $62.23 $62.52 $61.99 $62.26 $60.01 3,905,045
2017-01-13 $62.21 $62.82 $62.14 $62.32 $60.06 2,641,249
2017-01-12 $62.64 $62.81 $61.95 $62.36 $60.10 4,385,832
2017-01-11 $62.82 $63.08 $62.16 $62.98 $60.70 4,293,904
2017-01-10 $63.49 $63.66 $62.33 $62.69 $60.42 6,017,299
2017-01-09 $64.13 $64.30 $63.34 $63.48 $61.18 3,595,729
2017-01-06 $65.50 $65.50 $64.15 $64.29 $61.96 5,275,519
2017-01-05 $65.67 $65.84 $65.01 $65.48 $63.11 4,185,794
2017-01-04 $64.66 $66.88 $64.50 $65.74 $63.36 5,365,542
2017-01-03 $65.41 $65.70 $63.81 $64.39 $62.06 3,553,848
2016-12-30 $64.55 $64.71 $63.24 $63.62 $61.32 3,811,897
2016-12-29 $64.59 $64.98 $64.48 $64.50 $62.16 1,583,729
2016-12-28 $64.81 $64.96 $64.45 $64.50 $62.16 2,027,011
2016-12-27 $64.71 $64.96 $64.57 $64.85 $62.50 1,457,772
2016-12-23 $64.55 $64.80 $64.47 $64.67 $62.33 1,550,209
2016-12-22 $64.48 $65.00 $64.33 $64.50 $62.16 2,437,510
2016-12-21 $64.55 $64.94 $64.40 $64.63 $62.29 408,001
2016-12-20 $64.56 $64.97 $64.41 $64.62 $62.28 874,121
2016-12-19 $64.85 $64.88 $64.04 $64.34 $62.01 3,443,467
2016-12-16 $64.25 $65.09 $64.08 $64.54 $62.20 7,637,598
2016-12-15 $63.72 $64.60 $63.40 $64.03 $61.71 3,899,861
2016-12-14 $63.15 $64.55 $63.15 $63.64 $61.34 5,244,383
2016-12-13 $62.45 $63.44 $62.22 $63.06 $60.78 4,681,899
2016-12-12 $62.04 $64.23 $59.32 $62.18 $59.93 18,385,307
2016-12-09 $63.53 $64.04 $62.15 $62.56 $60.29 5,665,904
2016-12-08 $63.65 $63.90 $63.20 $63.58 $61.28 4,220,844
2016-12-07 $60.93 $63.65 $60.66 $63.44 $61.14 4,828,453
2016-12-06 $61.00 $61.35 $60.96 $61.15 $58.77 4,390,201
2016-12-05 $60.41 $61.31 $60.09 $60.99 $58.62 3,621,905
2016-12-02 $60.57 $60.88 $59.87 $60.18 $57.84 4,843,048
2016-12-01 $60.74 $61.20 $60.27 $60.57 $58.21 3,900,707
2016-11-30 $60.97 $61.33 $60.44 $60.72 $58.36 3,763,910
2016-11-29 $60.48 $61.26 $60.33 $61.00 $58.62 3,811,447
2016-11-28 $60.71 $61.11 $60.44 $60.49 $58.13 2,527,011
2016-11-25 $59.90 $60.93 $59.85 $60.92 $58.55 1,191,387
2016-11-23 $60.29 $60.42 $59.75 $60.01 $57.67 3,703,633
2016-11-22 $60.32 $61.34 $60.14 $60.93 $58.56 5,325,118
2016-11-21 $60.08 $60.70 $59.97 $60.29 $57.94 5,571,526
2016-11-18 $59.95 $60.52 $59.92 $60.00 $57.66 5,428,265
2016-11-17 $59.33 $60.14 $59.20 $60.07 $57.73 3,630,903
2016-11-16 $59.00 $59.58 $58.85 $59.38 $57.07 3,754,173
2016-11-15 $58.85 $59.47 $58.54 $59.21 $56.90 5,003,756
2016-11-14 $57.89 $59.08 $57.66 $58.86 $56.57 5,251,125
2016-11-11 $56.95 $58.04 $56.95 $57.74 $55.49 7,196,552
2016-11-10 $57.43 $57.95 $57.06 $57.15 $54.92 4,305,612
2016-11-09 $56.40 $57.74 $56.25 $57.42 $55.18 5,032,407
2016-11-08 $57.50 $58.43 $57.42 $57.73 $55.48 4,962,504
2016-11-07 $57.71 $59.72 $57.34 $57.62 $55.38 5,485,962
2016-11-04 $57.44 $57.60 $56.43 $57.01 $54.79 7,193,446
2016-11-03 $55.39 $56.37 $55.25 $55.50 $53.34 5,023,904
2016-11-02 $55.92 $56.06 $55.03 $55.15 $53.00 4,722,077
2016-11-01 $56.49 $56.62 $55.30 $55.83 $53.66 4,337,646
2016-10-31 $56.68 $57.12 $56.48 $56.62 $54.42 2,900,981
2016-10-28 $56.35 $57.23 $56.35 $56.54 $54.34 2,537,104
2016-10-27 $57.13 $57.29 $55.96 $56.41 $54.21 5,563,261
2016-10-26 $55.89 $57.03 $55.65 $56.78 $54.57 4,272,643
2016-10-25 $56.38 $56.76 $55.91 $55.99 $53.81 4,292,284
2016-10-24 $58.00 $58.19 $56.32 $56.35 $54.16 5,624,072
2016-10-21 $56.36 $58.35 $56.36 $57.66 $55.42 10,802,123
2016-10-20 $55.40 $57.00 $55.27 $56.49 $54.29 6,348,723
2016-10-19 $55.33 $57.43 $55.04 $55.53 $53.37 4,288,471
2016-10-18 $56.13 $56.29 $55.06 $55.10 $52.95 3,747,587
2016-10-17 $55.05 $55.61 $54.93 $55.39 $53.23 3,585,994
2016-10-14 $55.63 $56.00 $55.03 $55.11 $52.96 2,916,572
2016-10-13 $54.71 $55.42 $54.37 $55.24 $53.09 2,529,594
2016-10-12 $55.50 $55.56 $54.90 $55.15 $53.00 3,792,940
2016-10-11 $55.65 $55.82 $54.96 $55.45 $53.29 4,396,730
2016-10-10 $55.41 $56.11 $55.39 $55.73 $53.56 2,727,957
2016-10-07 $56.57 $56.79 $54.91 $55.22 $53.07 4,099,205
2016-10-06 $56.24 $56.61 $55.67 $56.21 $54.02 3,971,549
2016-10-05 $56.06 $56.85 $55.61 $56.41 $54.21 5,608,823
2016-10-04 $55.50 $56.40 $55.29 $55.55 $53.39 5,893,290
2016-10-03 $54.39 $55.03 $54.35 $54.93 $52.79 3,130,031
2016-09-30 $54.82 $54.96 $54.11 $54.74 $52.61 7,787,336
2016-09-29 $54.02 $55.92 $53.57 $54.57 $52.45 12,488,814
2016-09-28 $52.09 $54.42 $51.54 $54.15 $52.04 11,189,421
2016-09-27 $51.07 $52.09 $50.84 $52.05 $50.02 4,383,770
2016-09-26 $51.60 $51.61 $50.76 $51.13 $49.14 4,567,688
2016-09-23 $49.73 $51.08 $49.73 $50.91 $48.93 4,052,153
2016-09-22 $49.95 $50.37 $49.86 $50.07 $48.12 3,814,194
2016-09-21 $49.86 $50.30 $48.88 $50.08 $48.13 7,149,860
2016-09-20 $51.90 $51.90 $49.16 $49.97 $48.02 8,364,371
2016-09-19 $51.74 $51.95 $50.96 $51.08 $49.09 3,319,275
2016-09-16 $51.98 $52.35 $51.13 $51.79 $49.77 6,386,667
2016-09-15 $52.07 $52.52 $51.77 $52.24 $50.21 2,826,613
2016-09-14 $51.83 $52.54 $51.73 $52.14 $50.11 2,171,761
2016-09-13 $52.46 $52.46 $51.57 $51.84 $49.82 4,605,836
2016-09-12 $51.63 $53.13 $51.60 $52.76 $50.71 4,733,356
2016-09-09 $52.90 $52.92 $51.91 $51.91 $49.89 5,288,543
2016-09-08 $52.48 $53.41 $52.37 $53.36 $51.28 4,518,536
2016-09-07 $51.48 $53.00 $51.32 $52.62 $50.57 5,012,572
2016-09-06 $52.23 $52.32 $51.18 $51.76 $49.58 4,087,831
2016-09-02 $52.29 $52.78 $52.12 $52.22 $50.02 1,844,300
2016-09-01 $51.15 $52.07 $51.05 $52.04 $49.84 4,210,837
2016-08-31 $51.03 $51.48 $50.96 $51.03 $48.88 2,298,642
2016-08-30 $51.42 $51.52 $51.07 $51.27 $49.11 2,658,997
2016-08-29 $51.46 $51.74 $51.26 $51.46 $49.29 2,300,895
2016-08-26 $51.73 $52.09 $51.16 $51.44 $49.27 3,205,642
2016-08-25 $52.25 $52.36 $51.66 $51.69 $49.51 3,134,598
2016-08-24 $52.68 $52.96 $52.20 $52.38 $50.17 2,631,681
2016-08-23 $52.88 $53.00 $52.54 $52.80 $50.57 4,050,645
2016-08-22 $51.77 $52.83 $51.55 $52.68 $50.46 4,234,206
2016-08-19 $51.38 $51.88 $51.12 $51.85 $49.66 3,343,971
2016-08-18 $51.74 $52.07 $51.48 $51.53 $49.35 2,395,636
2016-08-17 $51.62 $51.88 $51.44 $51.75 $49.57 4,225,322
2016-08-16 $52.19 $52.33 $51.59 $51.59 $49.41 4,211,201
2016-08-15 $52.45 $52.60 $52.28 $52.28 $50.07 2,177,316
2016-08-12 $52.65 $52.88 $52.14 $52.35 $50.14 2,508,982
2016-08-11 $52.20 $53.04 $52.20 $52.92 $50.69 2,993,686
2016-08-10 $51.99 $52.41 $51.77 $52.05 $49.85 2,269,848
2016-08-09 $51.90 $52.17 $51.66 $51.85 $49.66 2,904,273
2016-08-08 $52.31 $52.33 $51.79 $52.01 $49.81 3,679,654
2016-08-05 $52.01 $52.24 $51.73 $52.17 $49.97 2,536,651
2016-08-04 $52.00 $52.58 $51.64 $51.83 $49.64 3,226,921
2016-08-03 $51.91 $52.67 $51.77 $52.09 $49.89 3,633,682
2016-08-02 $51.99 $52.35 $51.68 $51.91 $49.72 4,397,312
2016-08-01 $52.25 $52.72 $52.00 $52.10 $49.90 4,117,498
2016-07-29 $53.09 $53.30 $51.96 $52.22 $50.02 8,268,498
2016-07-28 $53.90 $54.80 $53.63 $54.21 $51.92 6,528,872
2016-07-27 $54.61 $54.93 $54.06 $54.10 $51.82 3,674,261
2016-07-26 $54.41 $54.81 $53.96 $54.44 $52.14 3,375,256
2016-07-25 $54.91 $55.30 $54.39 $54.42 $52.12 3,308,997
2016-07-22 $54.20 $55.18 $54.01 $55.15 $52.82 4,887,655
2016-07-21 $54.63 $55.01 $53.78 $53.95 $51.67 4,805,913
2016-07-20 $55.21 $55.21 $54.27 $54.53 $52.23 2,979,985
2016-07-19 $54.60 $55.22 $54.10 $54.98 $52.66 4,140,361
2016-07-18 $55.90 $55.96 $54.67 $54.69 $52.38 6,549,627
2016-07-15 $56.91 $57.15 $55.69 $55.85 $53.49 6,783,003
2016-07-14 $58.05 $58.22 $57.65 $57.94 $55.49 2,665,411
2016-07-13 $58.01 $58.17 $57.29 $57.51 $55.08 2,777,904
2016-07-12 $57.72 $58.15 $57.67 $57.94 $55.49 2,454,293
2016-07-11 $57.25 $57.79 $57.02 $57.53 $55.10 3,101,779
2016-07-08 $56.55 $57.11 $56.25 $57.08 $54.67 3,434,505
2016-07-07 $55.27 $56.11 $55.14 $56.11 $53.74 3,400,849
2016-07-06 $54.46 $55.16 $54.14 $55.09 $52.76 3,219,992
2016-07-05 $54.58 $54.79 $54.13 $54.67 $52.36 2,483,322
2016-07-01 $54.44 $55.70 $54.35 $54.86 $52.54 3,519,468
2016-06-30 $53.28 $54.44 $52.97 $54.44 $52.14 4,332,050
2016-06-29 $52.50 $53.05 $52.27 $52.76 $50.53 2,404,110
2016-06-28 $51.36 $52.20 $51.24 $52.07 $49.87 4,298,916
2016-06-27 $50.99 $51.44 $50.53 $50.89 $48.74 4,134,937
2016-06-24 $51.54 $52.64 $51.32 $51.65 $49.47 6,412,028
2016-06-23 $54.12 $54.20 $53.20 $53.69 $51.42 2,794,215
2016-06-22 $53.67 $54.15 $53.30 $53.65 $51.39 2,772,214
2016-06-21 $54.03 $54.09 $52.82 $53.44 $51.18 3,064,349
2016-06-20 $54.44 $54.94 $53.99 $54.02 $51.74 4,228,985
2016-06-17 $54.29 $54.49 $53.55 $53.73 $51.46 5,029,779
2016-06-16 $52.90 $54.67 $52.36 $54.48 $52.18 4,980,122
2016-06-15 $52.85 $53.67 $52.83 $53.20 $50.95 2,578,611
2016-06-14 $52.15 $52.95 $52.07 $52.82 $50.59 2,866,404
2016-06-13 $52.62 $53.14 $52.09 $52.11 $49.91 3,561,129
2016-06-10 $52.51 $52.83 $51.99 $52.73 $50.50 3,342,565
2016-06-09 $53.27 $53.35 $52.56 $53.00 $50.76 4,158,742
2016-06-08 $53.43 $53.89 $53.19 $53.53 $51.27 3,613,090
2016-06-07 $54.09 $54.19 $53.46 $53.52 $51.12 5,635,193
2016-06-06 $54.53 $54.69 $53.77 $54.03 $51.60 4,848,164
2016-06-03 $54.97 $55.00 $53.72 $54.39 $51.95 4,480,944
2016-06-02 $55.01 $55.55 $54.85 $55.40 $52.91 2,866,965
2016-06-01 $54.76 $55.20 $54.56 $55.17 $52.69 3,676,375
2016-05-31 $55.00 $55.29 $54.72 $55.20 $52.72 3,682,053
2016-05-27 $54.32 $55.11 $54.10 $54.87 $52.41 2,711,009
2016-05-26 $53.87 $54.77 $53.51 $54.35 $51.91 3,213,670
2016-05-25 $53.47 $54.48 $53.45 $53.93 $51.51 3,670,897
2016-05-24 $52.82 $53.64 $52.60 $53.37 $50.97 3,520,666
2016-05-23 $52.56 $53.30 $52.41 $52.44 $50.09 2,194,882
2016-05-20 $52.35 $53.34 $52.34 $52.74 $50.37 3,329,378
2016-05-19 $52.14 $52.24 $51.32 $52.10 $49.76 4,529,467
2016-05-18 $53.23 $53.31 $51.92 $52.28 $49.93 5,420,487
2016-05-17 $53.63 $54.43 $53.24 $53.46 $51.06 4,637,937
2016-05-16 $53.55 $54.05 $53.12 $53.65 $51.24 3,093,686
2016-05-13 $54.22 $54.60 $53.47 $53.50 $51.10 3,857,410
2016-05-12 $56.25 $56.33 $54.00 $54.28 $51.84 6,142,223
2016-05-11 $56.21 $56.42 $55.39 $55.80 $53.30 4,891,840
2016-05-10 $56.17 $57.02 $55.89 $56.96 $54.40 4,210,384
2016-05-09 $57.73 $57.86 $55.89 $56.00 $53.49 5,230,603
2016-05-06 $57.21 $57.73 $57.01 $57.68 $55.09 4,812,824
2016-05-05 $56.83 $57.89 $56.62 $57.47 $54.89 7,706,700
2016-05-04 $57.01 $57.59 $55.75 $56.53 $53.99 12,178,742
2016-05-03 $55.98 $56.29 $55.35 $55.66 $53.16 5,734,732
2016-05-02 $56.02 $56.65 $55.60 $56.47 $53.94 2,633,459
2016-04-29 $56.02 $56.02 $55.29 $55.91 $53.40 3,591,013
2016-04-28 $55.95 $56.71 $55.55 $56.07 $53.55 3,118,918
2016-04-27 $56.50 $56.75 $55.57 $56.39 $53.86 2,905,496
2016-04-26 $56.48 $57.14 $56.09 $56.44 $53.91 2,890,264
2016-04-25 $56.18 $56.54 $55.75 $56.29 $53.76 2,175,646
2016-04-22 $55.84 $57.07 $55.84 $56.49 $53.95 4,541,175
2016-04-21 $55.19 $56.54 $54.91 $55.82 $53.31 3,152,848
2016-04-20 $55.02 $55.23 $54.25 $55.05 $52.58 3,390,237
2016-04-19 $54.25 $55.77 $54.11 $54.96 $52.49 4,234,437
2016-04-18 $53.91 $54.45 $53.75 $54.13 $51.70 2,744,968
2016-04-15 $53.60 $54.16 $53.33 $53.89 $51.47 2,517,124
2016-04-14 $54.21 $54.49 $53.65 $53.66 $51.25 2,896,485
2016-04-13 $54.03 $54.55 $53.78 $54.29 $51.85 4,719,894
2016-04-12 $53.51 $53.90 $53.28 $53.58 $51.17 2,762,821
2016-04-11 $54.27 $54.58 $53.42 $53.52 $51.12 2,640,219
2016-04-08 $54.23 $54.75 $53.78 $54.12 $51.69 3,606,235
2016-04-07 $54.40 $54.85 $53.38 $53.58 $51.17 4,045,216
2016-04-06 $54.29 $54.96 $54.17 $54.85 $52.39 2,577,383
2016-04-05 $54.24 $54.57 $53.72 $54.26 $51.82 3,719,601
2016-04-04 $55.30 $55.65 $54.72 $54.82 $52.36 2,967,580
2016-04-01 $54.60 $55.40 $54.29 $55.17 $52.69 4,106,843
2016-03-31 $54.69 $55.38 $54.69 $55.09 $52.62 4,502,450
2016-03-30 $55.13 $55.16 $54.06 $54.61 $52.16 4,020,838
2016-03-29 $54.22 $55.03 $54.02 $54.90 $52.44 3,216,096
2016-03-28 $54.25 $55.00 $54.00 $54.61 $52.16 2,986,672
2016-03-24 $53.00 $54.18 $52.75 $54.06 $51.63 3,003,688
2016-03-23 $53.85 $53.94 $53.28 $53.50 $51.10 2,674,054
2016-03-22 $53.76 $54.29 $53.30 $53.86 $51.44 2,903,506
2016-03-21 $54.62 $54.77 $53.43 $54.02 $51.60 4,512,849
2016-03-18 $54.49 $54.78 $54.05 $54.71 $52.25 5,924,460
2016-03-17 $54.39 $54.75 $54.01 $54.25 $51.81 4,781,493
2016-03-16 $52.91 $54.98 $52.91 $54.44 $52.00 8,553,340
2016-03-15 $52.73 $53.19 $51.83 $52.59 $50.23 6,543,771
2016-03-14 $52.69 $53.86 $52.68 $53.30 $50.91 5,128,570
2016-03-11 $52.11 $53.16 $52.08 $53.12 $50.74 4,393,947
2016-03-10 $52.25 $52.30 $50.99 $51.78 $49.46 3,730,435
2016-03-09 $52.73 $53.10 $51.59 $52.10 $49.76 7,024,106
2016-03-08 $51.56 $52.02 $50.97 $51.18 $48.74 4,523,655
2016-03-07 $51.00 $52.02 $50.89 $52.00 $49.52 4,103,566
2016-03-04 $51.43 $51.73 $51.01 $51.40 $48.95 4,298,466
2016-03-03 $50.25 $51.65 $50.19 $51.48 $49.03 5,959,045
2016-03-02 $49.90 $50.41 $49.42 $50.15 $47.76 3,757,463
2016-03-01 $48.67 $50.28 $48.55 $50.25 $47.86 6,543,690
2016-02-29 $48.30 $48.82 $47.88 $48.38 $46.08 7,812,713
2016-02-26 $48.03 $48.81 $47.75 $48.30 $46.00 3,898,028
2016-02-25 $47.95 $48.24 $47.15 $47.64 $45.37 3,584,279
2016-02-24 $46.26 $47.70 $45.78 $47.48 $45.22 4,243,821
2016-02-23 $46.77 $47.55 $46.37 $46.96 $44.72 4,322,288
2016-02-22 $45.47 $46.98 $45.41 $46.87 $44.64 5,144,626
2016-02-19 $45.48 $45.87 $44.90 $45.09 $42.94 5,359,652
2016-02-18 $46.49 $46.64 $45.41 $45.79 $43.61 4,419,335
2016-02-17 $45.28 $46.76 $45.25 $46.56 $44.34 5,567,395
2016-02-16 $43.78 $45.62 $43.54 $44.92 $42.78 6,001,984
2016-02-12 $43.61 $44.04 $42.52 $43.18 $41.12 6,762,693
2016-02-11 $42.12 $43.93 $41.90 $43.57 $41.49 7,651,435
2016-02-10 $41.47 $43.62 $41.36 $42.88 $40.84 7,267,222
2016-02-09 $43.30 $44.19 $42.59 $42.65 $40.62 7,335,662
2016-02-08 $45.65 $45.78 $43.35 $44.36 $42.25 7,405,947
2016-02-05 $48.22 $48.54 $46.05 $46.25 $44.05 6,104,796
2016-02-04 $49.80 $50.32 $47.85 $48.41 $46.10 8,107,569
2016-02-03 $47.04 $48.46 $46.66 $48.26 $45.96 5,452,434
2016-02-02 $47.36 $47.65 $46.53 $46.63 $44.41 2,999,404
2016-02-01 $47.16 $48.23 $46.78 $47.91 $45.63 2,779,080
2016-01-29 $46.62 $47.80 $46.48 $47.50 $45.24 3,705,919
2016-01-28 $47.76 $47.94 $45.77 $46.29 $44.09 4,273,890
2016-01-27 $47.35 $48.41 $47.00 $47.34 $45.09 3,955,245
2016-01-26 $46.70 $47.71 $46.43 $47.51 $45.25 3,746,035
2016-01-25 $46.65 $46.94 $45.84 $46.29 $44.09 4,575,662
2016-01-22 $46.50 $47.30 $46.06 $46.94 $44.70 4,554,393
2016-01-21 $44.02 $46.46 $43.86 $45.77 $43.59 7,068,933
2016-01-20 $44.64 $44.70 $42.18 $44.02 $41.92 7,172,355
2016-01-19 $46.30 $46.74 $44.92 $45.39 $43.23 4,918,564
2016-01-15 $45.56 $46.35 $45.08 $45.88 $43.69 4,856,615
2016-01-14 $45.04 $47.33 $44.86 $46.73 $44.50 6,171,006
2016-01-13 $47.06 $47.23 $44.91 $44.94 $42.80 5,601,490
2016-01-12 $47.04 $47.56 $46.42 $47.02 $44.78 3,883,408
2016-01-11 $46.69 $47.07 $45.67 $46.78 $44.55 6,583,682
2016-01-08 $45.52 $47.13 $45.52 $46.46 $44.25 6,530,888
2016-01-07 $45.34 $46.39 $44.75 $45.34 $43.18 6,308,459
2016-01-06 $45.55 $46.87 $45.50 $46.13 $43.93 4,444,282
2016-01-05 $46.60 $46.76 $45.95 $46.12 $43.92 4,098,330
2016-01-04 $46.33 $46.89 $46.13 $46.65 $44.43 5,456,259
2015-12-31 $46.49 $47.52 $46.34 $47.13 $44.89 3,163,592
2015-12-30 $47.16 $47.46 $46.72 $46.76 $44.53 1,990,223
2015-12-29 $47.12 $47.41 $46.74 $47.29 $45.04 2,523,381
2015-12-28 $47.20 $47.52 $46.61 $46.83 $44.60 2,995,638
2015-12-24 $47.12 $48.02 $47.11 $47.44 $45.18 2,025,740
2015-12-23 $46.77 $47.38 $46.60 $47.23 $44.98 4,171,575
2015-12-22 $45.90 $46.93 $45.81 $46.61 $44.39 4,706,701
2015-12-21 $45.90 $46.18 $45.37 $45.79 $43.61 2,829,749
2015-12-18 $46.27 $46.49 $45.59 $45.66 $43.49 6,502,555
2015-12-17 $47.57 $47.72 $46.44 $46.52 $44.30 3,019,783
2015-12-16 $47.29 $47.79 $46.38 $47.50 $45.24 4,698,615
2015-12-15 $46.75 $47.27 $46.60 $46.83 $44.60 3,449,730
2015-12-14 $46.89 $47.25 $45.71 $46.34 $44.13 5,452,860
2015-12-11 $47.89 $48.05 $46.74 $46.84 $44.61 6,294,158
2015-12-10 $48.45 $49.05 $48.23 $48.53 $46.22 3,484,891
2015-12-09 $49.50 $49.52 $47.90 $48.36 $46.06 5,157,042
2015-12-08 $50.02 $50.33 $49.50 $49.84 $47.32 4,179,526
2015-12-07 $49.77 $50.57 $49.37 $50.45 $47.90 4,531,064
2015-12-04 $49.54 $50.24 $49.03 $50.01 $47.48 4,005,292
2015-12-03 $50.07 $50.46 $48.83 $49.33 $46.84 6,250,078
2015-12-02 $50.99 $51.09 $49.55 $50.05 $47.52 6,009,769
2015-12-01 $50.76 $51.26 $50.56 $51.10 $48.52 5,216,984
2015-11-30 $50.92 $51.00 $50.35 $50.48 $47.93 4,351,687
2015-11-27 $50.71 $50.92 $50.16 $50.75 $48.18 3,471,236
2015-11-25 $50.53 $51.09 $50.40 $50.98 $48.40 3,954,462
2015-11-24 $50.66 $50.86 $50.31 $50.54 $47.98 5,066,907
2015-11-23 $51.65 $51.84 $50.94 $50.98 $48.40 4,651,136
2015-11-20 $51.98 $52.18 $51.31 $51.69 $49.08 4,299,612
2015-11-19 $51.43 $51.80 $51.03 $51.75 $49.13 4,641,944
2015-11-18 $50.84 $51.43 $50.78 $51.31 $48.72 4,684,461
2015-11-17 $51.03 $51.51 $50.43 $50.78 $48.21 3,628,083
2015-11-16 $49.70 $51.03 $49.60 $50.94 $48.36 4,750,605
2015-11-13 $50.11 $50.60 $49.74 $49.88 $47.36 4,225,104
2015-11-12 $49.97 $50.62 $49.67 $50.36 $47.81 5,798,770
2015-11-11 $49.80 $50.54 $49.51 $50.31 $47.77 7,738,168
2015-11-10 $48.25 $49.82 $48.25 $49.75 $47.23 7,263,095
2015-11-09 $48.29 $48.83 $47.88 $48.54 $46.09 4,588,670
2015-11-06 $47.61 $48.75 $46.97 $48.64 $46.18 6,779,088
2015-11-05 $48.09 $48.47 $46.59 $47.77 $45.35 8,535,646
2015-11-04 $49.88 $51.00 $47.43 $47.95 $45.52 22,368,593
2015-11-03 $47.91 $49.08 $47.63 $48.24 $45.80 7,668,610
2015-11-02 $46.64 $48.17 $46.59 $47.87 $45.45 8,798,220
2015-10-30 $46.72 $46.84 $45.54 $46.52 $44.17 6,026,104
2015-10-29 $45.35 $47.20 $45.10 $46.62 $44.26 10,102,534
2015-10-28 $44.47 $45.55 $44.31 $45.49 $43.19 6,912,369
2015-10-27 $44.65 $45.22 $44.16 $44.50 $42.25 5,990,281
2015-10-26 $44.36 $44.55 $44.07 $44.36 $42.12 4,125,270
2015-10-23 $43.47 $44.57 $43.43 $44.49 $42.24 9,426,210
2015-10-22 $43.33 $43.95 $42.76 $43.21 $41.02 16,162,090
2015-10-21 $44.17 $44.38 $43.18 $43.18 $41.00 5,820,265
2015-10-20 $42.86 $44.39 $42.80 $43.95 $41.73 6,700,444
2015-10-19 $42.94 $43.09 $42.70 $42.92 $40.75 4,077,778
2015-10-16 $43.24 $43.32 $42.73 $43.18 $41.00 3,753,839
2015-10-15 $42.58 $43.17 $42.19 $43.16 $40.98 3,545,538
2015-10-14 $42.44 $42.85 $42.18 $42.43 $40.28 3,074,129
2015-10-13 $42.44 $42.95 $41.97 $42.34 $40.20 3,407,305
2015-10-12 $43.08 $43.27 $42.40 $42.62 $40.46 3,177,158
2015-10-09 $43.73 $44.13 $42.96 $43.13 $40.95 6,337,928
2015-10-08 $42.44 $44.11 $42.30 $43.86 $41.64 8,537,515
2015-10-07 $41.81 $42.45 $41.37 $42.41 $40.27 8,408,873
2015-10-06 $41.55 $42.01 $41.29 $41.34 $39.25 5,090,195
2015-10-05 $40.50 $41.84 $40.50 $41.64 $39.53 7,506,688
2015-10-02 $38.91 $40.47 $38.76 $40.30 $38.26 12,399,378
2015-10-01 $39.92 $40.18 $39.34 $39.47 $37.47 7,932,723
2015-09-30 $39.36 $40.05 $39.20 $39.90 $37.88 8,431,328
2015-09-29 $38.66 $39.61 $38.51 $38.97 $37.00 8,279,670
2015-09-28 $40.54 $40.79 $38.58 $38.67 $36.71 8,779,941
2015-09-25 $41.18 $41.30 $40.44 $40.77 $38.71 6,323,628
2015-09-24 $41.37 $41.37 $40.16 $40.89 $38.82 6,926,242
2015-09-23 $42.64 $42.73 $41.52 $41.67 $39.56 3,909,238
2015-09-22 $42.36 $43.05 $42.22 $42.58 $40.43 4,843,566
2015-09-21 $42.93 $43.18 $42.47 $42.88 $40.71 3,576,768
2015-09-18 $42.67 $43.44 $42.63 $42.71 $40.55 9,288,490
2015-09-17 $43.86 $44.10 $43.28 $43.42 $41.22 4,437,849
2015-09-16 $43.64 $44.11 $43.43 $43.58 $41.38 4,813,283
2015-09-15 $43.50 $43.84 $43.14 $43.76 $41.55 5,084,511
2015-09-14 $43.92 $44.00 $42.99 $43.28 $41.09 4,260,080
2015-09-11 $44.16 $44.53 $43.43 $43.93 $41.71 5,837,387
2015-09-10 $44.27 $44.28 $42.70 $43.94 $41.72 8,039,454
2015-09-09 $44.35 $44.40 $43.29 $43.51 $41.31 6,196,606
2015-09-08 $43.63 $43.92 $43.07 $43.67 $41.46 5,121,526

ViacomCBS Inc - Class B (VIAC) News Headlines

Recent ViacomCBS Inc - Class B (VIAC) 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.