Virtus Investment Partners Inc 725 Series D Mandatory Convertible Preferred Stock (VRTSP) Exchange: NASDAQ

  1. Profile
  2. Virtus Investment Partners Inc 725 Series D Mandatory Convertible Preferred Stock (VRTSP)

Data as of Oct. 8, 2025

$100.27 ($2.73) 2.80%

Virtus Investment Partners Inc 725 Series D Mandatory Convertible Preferred Stock - Daily Information
Click for more stock information on Virtus Investment Partners Inc 725 Series D Mandatory Convertible Preferred Stock.
Daily Information Data
Date Oct. 8, 2025
Open $98.00
Previous Close $100.27
High $103.55
Low $98.00
Adjusted Open $98.00
Previous Adjusted Close $100.27
Adjusted High $103.55
Adjusted Low $98.00
Invest in Virtus Investment Partners Inc 725 Series D Mandatory Convertible Preferred Stock (VRTSP)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for Virtus Investment Partners Inc 725 Series D Mandatory Convertible Preferred Stock (VRTSP)
Date Open High Low Close Adj.Close Volume
2020-02-03 $98.00 $103.55 $98.00 $100.27 $100.27 21,860
2020-01-31 $100.59 $100.65 $97.53 $97.54 $97.54 112,469
2020-01-30 $98.90 $100.70 $98.90 $100.63 $100.63 12,246
2020-01-29 $101.46 $101.46 $99.43 $99.43 $99.43 1,673
2020-01-28 $98.85 $100.55 $98.85 $100.20 $100.20 14,920
2020-01-27 $98.64 $100.00 $98.64 $100.00 $100.00 60,908
2020-01-24 $101.10 $101.10 $100.95 $100.95 $100.95 27,766
2020-01-23 $101.39 $102.16 $101.39 $101.66 $101.66 4,149
2020-01-22 $101.17 $102.80 $101.17 $102.41 $102.41 9,078
2020-01-21 $100.96 $101.20 $100.80 $101.20 $101.20 589
2020-01-17 $100.72 $101.00 $100.72 $100.99 $100.99 1,303
2020-01-16 $100.26 $100.89 $100.00 $100.87 $100.87 35,575
2020-01-15 $100.00 $100.43 $100.00 $100.30 $100.30 22,840
2020-01-14 $101.21 $101.32 $100.40 $100.40 $100.40 32,656
2020-01-13 $102.15 $103.22 $101.85 $103.02 $101.19 107,009
2020-01-10 $101.71 $102.56 $101.71 $102.17 $100.36 3,650
2020-01-09 $102.20 $102.20 $101.35 $101.67 $99.87 1,915
2020-01-08 $101.22 $101.69 $101.22 $101.55 $99.75 1,592
2020-01-07 $101.12 $101.40 $101.12 $101.38 $99.58 1,664
2020-01-06 $101.25 $101.48 $100.50 $101.41 $99.61 33,696
2020-01-03 $100.46 $101.34 $100.46 $101.25 $99.45 2,114
2020-01-02 $101.50 $101.65 $101.50 $101.65 $99.85 1,192
2019-12-31 $101.05 $101.49 $100.57 $101.49 $99.69 2,391
2019-12-30 $101.00 $101.21 $101.00 $101.04 $99.25 3,830
2019-12-27 $101.00 $101.00 $101.00 $101.00 $99.21 631
2019-12-26 $101.00 $101.00 $101.00 $101.00 $99.21 113
2019-12-24 $101.00 $101.00 $101.00 $101.00 $99.21 510
2019-12-23 $100.91 $101.10 $100.91 $100.91 $99.12 800
2019-12-20 $101.01 $101.39 $101.00 $101.01 $99.22 3,301
2019-12-19 $100.56 $101.29 $100.56 $101.20 $99.41 2,664
2019-12-18 $100.50 $100.95 $100.50 $100.86 $99.07 893
2019-12-17 $100.99 $101.00 $99.93 $100.74 $98.95 5,930
2019-12-16 $99.54 $100.25 $99.54 $99.56 $97.80 12,384
2019-12-13 $98.88 $99.41 $98.76 $99.41 $97.65 1,275
2019-12-12 $98.09 $99.59 $98.09 $99.59 $97.82 985
2019-12-11 $98.63 $98.63 $98.63 $98.63 $96.88 388
2019-12-10 $98.33 $98.53 $98.33 $98.49 $96.74 621
2019-12-09 $98.57 $99.53 $98.41 $99.53 $97.77 4,191
2019-12-06 $98.90 $98.95 $98.48 $98.95 $97.20 22,345
2019-12-05 $97.86 $98.23 $97.86 $98.08 $96.34 1,018
2019-12-04 $97.90 $97.90 $97.90 $97.90 $96.16 430
2019-12-03 $96.92 $97.99 $96.92 $97.53 $95.81 1,910
2019-12-02 $100.00 $100.00 $97.79 $98.06 $96.32 1,030
2019-11-29 $99.11 $99.11 $99.11 $99.11 $97.35 860
2019-11-27 $99.00 $99.00 $99.00 $99.00 $97.24 671
2019-11-26 $98.16 $98.41 $98.16 $98.16 $96.42 1,348
2019-11-25 $99.16 $100.00 $98.67 $98.67 $96.92 4,126
2019-11-22 $98.06 $98.06 $98.06 $98.06 $96.32 387
2019-11-21 $97.54 $98.06 $97.54 $98.06 $96.32 621
2019-11-20 $98.18 $98.39 $97.67 $97.88 $96.14 2,042
2019-11-19 $98.44 $98.64 $98.44 $98.60 $96.85 1,081
2019-11-18 $98.62 $98.62 $98.62 $98.62 $96.87 139
2019-11-15 $98.01 $98.65 $98.01 $98.65 $96.90 1,552
2019-11-14 $97.67 $98.31 $97.67 $98.13 $96.39 1,948
2019-11-13 $97.62 $97.84 $97.62 $97.72 $95.99 16,031
2019-11-12 $97.47 $98.33 $97.23 $98.33 $96.59 1,513
2019-11-11 $96.68 $97.90 $96.68 $97.90 $96.16 1,347
2019-11-08 $96.62 $96.79 $96.60 $96.79 $95.07 16,550
2019-11-07 $96.90 $97.50 $96.55 $97.07 $95.35 2,950
2019-11-06 $98.15 $98.50 $98.15 $98.50 $96.75 950
2019-11-05 $96.99 $98.45 $96.99 $97.63 $95.90 3,451
2019-11-04 $96.13 $96.56 $95.54 $96.50 $94.79 4,549
2019-11-01 $95.58 $96.24 $95.17 $95.42 $93.72 3,383
2019-10-31 $93.83 $94.38 $93.83 $94.38 $92.71 8,270
2019-10-30 $94.00 $94.38 $94.00 $94.38 $92.71 524
2019-10-29 $97.00 $97.00 $94.27 $94.27 $92.60 2,422
2019-10-28 $91.05 $94.64 $91.05 $94.64 $92.96 8,433
2019-10-25 $91.05 $91.05 $91.05 $91.05 $89.44 1,099
2019-10-24 $89.05 $89.05 $88.70 $88.70 $87.13 640
2019-10-23 $89.39 $89.39 $89.25 $89.32 $87.74 946
2019-10-22 $90.13 $90.13 $88.90 $88.90 $87.32 1,297
2019-10-21 $89.43 $89.43 $88.99 $89.17 $87.59 14,553
2019-10-18 $87.79 $87.79 $87.79 $87.79 $86.23 0
2019-10-17 $88.37 $89.10 $87.69 $87.79 $86.23 1,095
2019-10-16 $89.04 $89.15 $89.04 $89.15 $87.57 714
2019-10-15 $89.22 $89.43 $87.67 $88.58 $87.01 3,316
2019-10-14 $85.29 $87.00 $85.29 $87.00 $85.46 1,806
2019-10-11 $82.77 $83.94 $82.36 $83.17 $81.70 4,996
2019-10-10 $83.30 $83.30 $82.06 $82.55 $79.35 7,104
2019-10-09 $85.00 $85.00 $83.20 $83.40 $80.17 6,877
2019-10-08 $86.51 $86.85 $86.12 $86.12 $82.79 1,322
2019-10-07 $90.11 $90.16 $89.80 $89.80 $86.33 3,758
2019-10-04 $90.95 $90.95 $90.50 $90.55 $87.05 7,089
2019-10-03 $90.05 $90.62 $89.63 $89.96 $86.48 3,507
2019-10-02 $92.36 $92.36 $91.00 $91.00 $87.48 1,477
2019-10-01 $96.54 $96.54 $93.29 $93.37 $89.76 675
2019-09-30 $96.79 $96.79 $96.12 $96.30 $92.57 10,015
2019-09-27 $96.87 $96.87 $96.50 $96.74 $93.00 2,227
2019-09-26 $97.49 $97.49 $97.49 $97.49 $93.72 280
2019-09-25 $96.48 $98.39 $96.48 $98.39 $94.58 890
2019-09-24 $97.77 $97.77 $96.00 $96.15 $92.43 3,229
2019-09-23 $98.04 $100.00 $98.04 $100.00 $96.13 687
2019-09-20 $98.50 $98.83 $98.50 $98.83 $95.01 306
2019-09-19 $100.07 $101.00 $99.99 $100.00 $96.13 2,428
2019-09-18 $100.41 $100.80 $99.43 $100.80 $96.90 2,343
2019-09-17 $98.56 $100.72 $97.94 $100.72 $96.82 61,422
2019-09-16 $100.20 $100.20 $100.20 $100.20 $96.32 288
2019-09-13 $99.40 $100.20 $99.40 $100.20 $96.32 1,928
2019-09-12 $101.00 $102.19 $100.91 $101.68 $97.75 12,822
2019-09-11 $99.99 $102.06 $99.97 $102.06 $98.11 14,004
2019-09-10 $98.12 $100.54 $98.12 $100.14 $96.27 8,774
2019-09-09 $97.00 $99.00 $97.00 $98.45 $94.64 4,182
2019-09-06 $95.50 $95.50 $95.50 $95.50 $91.81 391
2019-09-05 $93.96 $93.96 $93.96 $93.96 $90.33 226
2019-09-04 $93.53 $93.70 $93.49 $93.70 $90.08 772
2019-09-03 $94.35 $94.35 $94.35 $94.35 $90.70 878
2019-08-30 $93.44 $93.84 $93.43 $93.84 $90.21 14,093
2019-08-29 $93.05 $93.84 $93.05 $93.84 $90.21 793
2019-08-28 $90.25 $91.99 $90.05 $91.65 $88.10 11,404
2019-08-27 $93.79 $93.79 $89.76 $90.08 $86.60 1,734
2019-08-26 $92.14 $94.35 $91.04 $94.35 $90.70 1,406
2019-08-23 $92.61 $92.61 $92.61 $92.61 $89.03 182
2019-08-22 $94.34 $94.34 $94.34 $94.34 $90.69 271
2019-08-21 $93.56 $95.12 $93.56 $95.12 $91.44 1,303
2019-08-20 $92.23 $92.23 $92.23 $92.23 $88.66 364
2019-08-19 $89.99 $90.44 $89.99 $90.44 $86.94 360
2019-08-16 $89.15 $89.57 $89.15 $89.22 $85.77 1,902
2019-08-15 $87.56 $87.73 $87.22 $87.69 $84.30 1,290
2019-08-14 $86.21 $87.09 $85.57 $86.44 $83.09 1,768
2019-08-13 $86.66 $86.70 $86.57 $86.57 $83.22 559
2019-08-12 $85.64 $85.64 $84.83 $85.09 $81.80 1,630
2019-08-09 $86.91 $86.91 $85.68 $86.18 $82.85 2,539
2019-08-08 $86.15 $87.76 $86.15 $87.09 $83.72 2,296
2019-08-07 $86.40 $86.70 $85.70 $86.41 $83.07 4,082
2019-08-06 $84.34 $85.49 $84.34 $85.49 $82.19 665
2019-08-05 $88.80 $88.80 $85.46 $85.88 $82.56 2,824
2019-08-02 $90.79 $90.79 $88.00 $88.00 $84.60 2,116
2019-08-01 $93.18 $93.18 $91.00 $91.00 $87.48 1,800
2019-07-31 $94.70 $94.70 $93.29 $93.29 $89.68 9,304
2019-07-30 $95.37 $95.37 $95.00 $95.00 $91.33 1,380
2019-07-29 $96.95 $96.95 $95.82 $95.88 $92.17 14,135
2019-07-26 $96.55 $96.55 $96.55 $96.55 $92.81 200
2019-07-25 $92.20 $92.43 $92.20 $92.43 $88.85 6,882
2019-07-24 $92.11 $92.11 $92.11 $92.11 $88.55 222
2019-07-23 $91.05 $92.11 $91.04 $92.11 $88.55 903
2019-07-22 $91.64 $91.64 $91.12 $91.12 $87.60 915
2019-07-19 $94.00 $94.00 $94.00 $94.00 $90.36 365
2019-07-18 $93.55 $94.03 $92.90 $94.03 $90.39 1,895
2019-07-17 $93.51 $93.51 $93.25 $93.25 $89.64 505
2019-07-16 $96.59 $96.88 $95.90 $96.20 $92.48 1,882
2019-07-15 $94.19 $94.19 $94.19 $94.19 $90.54 0
2019-07-12 $96.00 $96.00 $96.00 $96.00 $92.29 12,179
2019-07-11 $96.00 $96.00 $96.00 $96.00 $90.58 23,965
2019-07-10 $95.73 $95.73 $95.46 $95.58 $90.18 738
2019-07-09 $93.45 $93.45 $93.45 $93.45 $88.17 186
2019-07-08 $95.14 $95.14 $93.45 $93.45 $88.17 2,043
2019-07-05 $94.92 $95.03 $94.57 $94.91 $89.55 903
2019-07-03 $93.50 $94.33 $93.50 $94.10 $88.78 1,427
2019-07-02 $93.67 $94.00 $93.48 $93.60 $88.31 1,714
2019-07-01 $95.03 $95.03 $93.74 $93.89 $88.59 870
2019-06-28 $93.33 $94.87 $93.33 $94.87 $89.51 10,700
2019-06-27 $90.80 $90.80 $90.80 $90.80 $85.67 132
2019-06-26 $89.99 $91.05 $89.99 $90.80 $85.67 1,550
2019-06-25 $89.88 $89.88 $89.88 $89.88 $84.80 340
2019-06-24 $91.24 $91.24 $89.48 $89.88 $84.80 1,317
2019-06-21 $92.07 $92.07 $91.50 $91.50 $86.33 621
2019-06-20 $94.00 $94.00 $92.07 $92.07 $86.87 2,017
2019-06-19 $93.19 $93.19 $93.19 $93.19 $87.93 135
2019-06-18 $93.19 $93.19 $93.19 $93.19 $87.93 46
2019-06-17 $93.19 $93.19 $93.19 $93.19 $87.93 44
2019-06-14 $91.53 $93.19 $91.53 $93.19 $87.93 55,982
2019-06-13 $91.45 $91.45 $91.45 $91.45 $86.28 65
2019-06-12 $91.45 $91.45 $91.45 $91.45 $86.28 16
2019-06-11 $91.45 $91.45 $91.45 $91.45 $86.28 562
2019-06-10 $93.56 $93.56 $93.56 $93.56 $88.27 150
2019-06-07 $92.22 $92.22 $92.22 $92.22 $87.01 203
2019-06-06 $92.22 $92.22 $92.22 $92.22 $87.01 14
2019-06-05 $91.97 $92.22 $91.97 $92.22 $87.01 640
2019-06-04 $89.94 $89.94 $89.94 $89.94 $84.86 300
2019-06-03 $90.05 $90.25 $89.94 $89.94 $84.86 1,340
2019-05-31 $91.53 $91.53 $90.82 $91.07 $85.92 8,740
2019-05-30 $95.53 $95.53 $93.31 $93.69 $88.40 3,366
2019-05-29 $95.90 $95.90 $95.90 $95.90 $90.48 20,129
2019-05-28 $96.36 $96.36 $95.90 $95.90 $90.48 472
2019-05-24 $96.93 $97.31 $96.93 $97.31 $91.81 790
2019-05-23 $94.50 $94.95 $94.50 $94.90 $89.54 221,070
2019-05-22 $96.87 $96.87 $96.45 $96.45 $91.00 579
2019-05-21 $97.72 $97.72 $97.72 $97.72 $92.20 340
2019-05-20 $97.53 $97.53 $97.38 $97.38 $91.88 398
2019-05-17 $98.27 $98.27 $98.27 $98.27 $92.72 266
2019-05-16 $99.73 $99.85 $99.34 $99.34 $93.73 856
2019-05-15 $100.46 $100.46 $100.46 $100.46 $94.78 277
2019-05-14 $99.10 $99.51 $97.72 $99.51 $93.89 1,904
2019-05-13 $98.77 $98.77 $98.60 $98.60 $93.03 345
2019-05-10 $99.83 $102.75 $99.83 $102.75 $96.95 1,867
2019-05-09 $98.84 $100.90 $98.84 $100.90 $95.20 1,580
2019-05-08 $101.63 $101.63 $100.39 $100.69 $95.00 6,479
2019-05-07 $101.65 $101.82 $100.00 $101.20 $95.48 5,006
2019-05-06 $101.52 $101.68 $101.52 $101.68 $95.94 366
2019-05-03 $102.00 $102.52 $101.63 $102.52 $96.73 1,244
2019-05-02 $102.00 $102.02 $101.59 $101.83 $96.08 1,453
2019-05-01 $102.50 $104.33 $102.00 $104.33 $98.44 1,545
2019-04-30 $103.29 $103.29 $102.20 $103.21 $97.38 10,876
2019-04-29 $102.71 $105.57 $102.68 $103.68 $97.82 12,870
2019-04-26 $100.00 $103.41 $99.99 $102.56 $96.77 3,520
2019-04-25 $99.96 $102.25 $99.96 $102.21 $96.44 2,020
2019-04-24 $100.82 $100.95 $99.81 $100.95 $95.25 808
2019-04-23 $100.12 $101.16 $99.92 $100.74 $95.05 1,070
2019-04-22 $100.25 $101.10 $99.53 $101.10 $95.39 1,565
2019-04-18 $99.14 $99.24 $98.34 $99.24 $93.64 2,504
2019-04-17 $99.44 $100.62 $99.27 $100.62 $94.94 2,423
2019-04-16 $99.27 $101.76 $99.27 $100.86 $95.16 16,708
2019-04-15 $98.75 $99.46 $98.40 $99.46 $93.84 13,761
2019-04-12 $98.98 $99.31 $97.49 $97.69 $92.17 5,134
2019-04-11 $98.03 $100.28 $98.03 $99.38 $92.06 21,743
2019-04-10 $96.00 $97.10 $95.58 $96.95 $89.81 28,089
2019-04-09 $96.40 $96.40 $96.18 $96.18 $89.09 1,353
2019-04-08 $95.17 $96.50 $94.56 $96.50 $89.39 1,796
2019-04-05 $93.84 $95.23 $93.84 $94.92 $87.93 9,102
2019-04-04 $93.25 $93.25 $93.25 $93.25 $86.38 624
2019-04-03 $93.00 $93.76 $93.00 $93.76 $86.85 1,825
2019-04-02 $91.23 $92.22 $91.23 $92.22 $85.43 998
2019-04-01 $89.92 $91.38 $89.45 $91.38 $84.65 1,663
2019-03-29 $88.35 $89.03 $88.35 $89.03 $82.47 11,624
2019-03-28 $89.05 $89.05 $87.46 $89.03 $82.47 1,291
2019-03-27 $89.34 $89.34 $88.66 $88.98 $82.42 1,582
2019-03-26 $88.60 $88.60 $86.54 $88.60 $82.07 2,062
2019-03-25 $86.28 $86.87 $86.21 $86.30 $79.94 1,127
2019-03-22 $87.89 $87.89 $86.03 $86.46 $80.09 719
2019-03-21 $89.39 $90.00 $89.39 $90.00 $83.37 10,344
2019-03-20 $89.41 $89.41 $89.41 $89.41 $82.82 367
2019-03-19 $92.67 $92.67 $90.75 $90.75 $84.06 774
2019-03-18 $91.40 $91.40 $89.90 $90.77 $84.08 2,100
2019-03-15 $91.28 $91.28 $91.28 $91.28 $84.55 116
2019-03-14 $90.60 $90.60 $90.60 $90.60 $83.92 337
2019-03-13 $90.22 $90.22 $89.83 $89.96 $83.34 581
2019-03-12 $88.91 $89.40 $88.91 $89.40 $82.81 780
2019-03-11 $88.54 $89.46 $87.78 $89.46 $82.87 2,121
2019-03-08 $88.20 $88.20 $86.70 $86.78 $80.38 504
2019-03-07 $88.88 $88.88 $87.00 $88.20 $81.70 6,251
2019-03-06 $90.50 $90.50 $89.49 $89.50 $82.91 1,964
2019-03-05 $90.88 $91.08 $89.07 $90.94 $84.24 1,050
2019-03-04 $92.72 $92.81 $91.10 $91.12 $84.41 865
2019-03-01 $92.37 $92.38 $90.67 $92.22 $85.43 3,364
2019-02-28 $95.20 $95.20 $90.00 $91.46 $84.72 13,406
2019-02-27 $95.50 $95.50 $92.10 $93.52 $86.63 4,595
2019-02-26 $94.30 $94.57 $93.05 $94.02 $87.09 3,515
2019-02-25 $92.50 $94.00 $92.50 $93.30 $86.42 3,914
2019-02-22 $91.06 $91.06 $91.06 $91.06 $84.35 572
2019-02-21 $90.99 $91.78 $90.99 $91.67 $84.91 3,227
2019-02-20 $90.10 $91.25 $89.84 $90.39 $83.73 3,534
2019-02-19 $88.94 $88.94 $88.94 $88.94 $82.39 165
2019-02-15 $88.00 $88.94 $88.00 $88.94 $82.39 53,136
2019-02-14 $86.63 $88.33 $85.37 $88.32 $81.81 5,061
2019-02-13 $84.54 $84.54 $84.54 $84.54 $78.31 430
2019-02-12 $84.31 $84.31 $84.31 $84.31 $78.10 0
2019-02-11 $85.18 $85.18 $82.98 $84.31 $78.10 3,820
2019-02-08 $84.71 $84.75 $84.25 $84.50 $78.27 1,572
2019-02-07 $84.87 $85.25 $84.03 $85.25 $78.97 1,808
2019-02-06 $84.48 $85.00 $84.48 $85.00 $78.74 2,636
2019-02-05 $84.95 $84.95 $82.84 $84.45 $78.23 1,529
2019-02-04 $82.75 $82.86 $81.27 $82.86 $76.75 4,056
2019-02-01 $82.83 $83.49 $81.23 $83.15 $77.02 3,936
2019-01-31 $81.44 $83.22 $80.52 $83.22 $77.09 13,059
2019-01-30 $81.21 $81.21 $76.95 $80.74 $74.79 4,865
2019-01-29 $82.13 $82.40 $80.30 $82.17 $76.12 2,647
2019-01-28 $79.68 $82.62 $79.68 $82.51 $76.43 4,405
2019-01-25 $81.00 $82.05 $81.00 $82.05 $76.00 1,791
2019-01-24 $80.66 $80.66 $80.04 $80.04 $74.14 502
2019-01-23 $82.29 $83.00 $80.05 $80.05 $74.15 1,425
2019-01-22 $84.11 $84.11 $81.69 $82.28 $76.22 1,095
2019-01-18 $84.26 $86.83 $84.26 $85.89 $79.56 41,783
2019-01-17 $81.14 $81.60 $80.84 $81.60 $75.59 1,510
2019-01-16 $80.00 $81.56 $79.70 $80.83 $74.87 35,773
2019-01-15 $74.80 $79.94 $74.80 $79.94 $74.05 2,977
2019-01-14 $74.70 $75.39 $74.53 $74.65 $69.15 3,243
2019-01-11 $77.02 $77.82 $74.84 $77.67 $70.24 1,992
2019-01-10 $79.15 $84.23 $78.38 $78.59 $71.07 2,201
2019-01-09 $79.48 $80.21 $79.09 $79.25 $71.67 1,787
2019-01-08 $78.77 $78.87 $78.68 $78.87 $71.33 2,065
2019-01-07 $83.50 $83.50 $77.60 $78.80 $71.26 2,053
2019-01-04 $78.51 $79.13 $77.43 $79.13 $71.56 1,779
2019-01-03 $77.00 $80.11 $77.00 $80.11 $72.45 1,825
2019-01-02 $74.96 $77.77 $74.60 $77.00 $69.64 3,384
2018-12-31 $74.33 $76.52 $74.33 $75.89 $68.63 6,934
2018-12-28 $72.16 $77.71 $72.13 $76.45 $69.14 12,166
2018-12-27 $71.80 $71.80 $71.69 $71.69 $64.83 582
2018-12-26 $69.86 $71.21 $69.00 $70.69 $63.93 2,716
2018-12-24 $70.55 $70.55 $70.21 $70.21 $63.50 200
2018-12-21 $72.49 $72.72 $66.63 $70.09 $63.39 21,058
2018-12-20 $73.55 $73.80 $72.81 $73.06 $66.07 1,630
2018-12-19 $74.07 $74.85 $74.07 $74.65 $67.51 764
2018-12-18 $75.85 $75.85 $73.06 $74.19 $67.09 4,637
2018-12-17 $77.74 $77.74 $75.45 $75.45 $68.23 365
2018-12-14 $76.00 $77.91 $75.57 $77.00 $69.64 1,830
2018-12-13 $80.40 $80.40 $78.16 $78.22 $70.74 1,750
2018-12-12 $80.19 $83.03 $80.19 $81.34 $73.56 700
2018-12-11 $79.16 $79.16 $79.16 $79.16 $71.59 109
2018-12-10 $76.40 $79.24 $76.40 $79.16 $71.59 2,054
2018-12-07 $80.79 $81.00 $76.31 $76.31 $69.01 890
2018-12-06 $84.30 $84.30 $80.34 $80.34 $72.66 69,946
2018-12-04 $86.00 $86.69 $85.00 $86.32 $78.06 1,350
2018-12-03 $87.85 $88.50 $87.85 $88.33 $79.88 76,295
2018-11-30 $92.70 $92.70 $87.00 $88.00 $79.58 27,090
2018-11-29 $88.96 $88.96 $88.16 $88.16 $79.73 1,750
2018-11-28 $86.80 $88.90 $86.01 $88.14 $79.71 1,829
2018-11-27 $88.43 $88.43 $86.67 $86.67 $78.38 2,115
2018-11-26 $96.00 $96.00 $87.43 $87.57 $79.19 1,050
2018-11-23 $88.00 $88.00 $88.00 $88.00 $79.58 285
2018-11-21 $89.46 $89.46 $88.00 $88.00 $79.58 1,769
2018-11-20 $92.48 $92.48 $88.05 $88.10 $79.67 3,820
2018-11-19 $93.23 $93.23 $92.22 $92.22 $83.40 1,119
2018-11-16 $92.99 $92.99 $92.81 $92.99 $84.10 435
2018-11-15 $93.00 $93.32 $92.95 $92.95 $84.06 620
2018-11-14 $92.75 $92.75 $92.55 $92.73 $83.86 1,050
2018-11-13 $93.50 $93.50 $92.20 $93.03 $84.13 1,737
2018-11-12 $93.84 $93.84 $93.15 $93.15 $84.24 1,140
2018-11-09 $93.70 $93.70 $93.32 $93.32 $84.39 1,615
2018-11-08 $95.67 $95.67 $93.00 $93.53 $84.58 3,345
2018-11-07 $92.78 $93.13 $92.56 $92.86 $83.98 2,893
2018-11-06 $92.16 $92.54 $91.67 $92.05 $83.25 3,798
2018-11-05 $91.49 $92.02 $91.31 $91.61 $82.85 1,110
2018-11-02 $89.00 $91.40 $89.00 $90.92 $82.22 3,456
2018-11-01 $91.86 $91.86 $91.44 $91.44 $82.70 1,040
2018-10-31 $92.06 $92.61 $91.33 $92.61 $83.75 575
2018-10-30 $89.00 $90.00 $89.00 $89.82 $81.23 2,789
2018-10-29 $91.42 $91.42 $89.23 $89.23 $80.70 3,880
2018-10-26 $92.66 $93.29 $92.00 $92.04 $83.24 5,883
2018-10-25 $92.09 $92.96 $91.11 $91.89 $83.10 5,321
2018-10-24 $93.75 $93.75 $91.05 $91.20 $82.48 1,625
2018-10-23 $94.50 $94.63 $93.42 $94.00 $85.01 4,611
2018-10-22 $96.06 $96.51 $95.00 $96.24 $87.04 2,650
2018-10-19 $96.72 $96.72 $93.70 $95.52 $86.38 2,770
2018-10-18 $96.45 $96.92 $95.81 $95.81 $86.65 22,200
2018-10-17 $97.75 $97.75 $97.07 $97.36 $88.05 26,580
2018-10-16 $96.16 $97.74 $96.16 $97.74 $88.39 2,526
2018-10-15 $96.01 $97.97 $95.40 $97.72 $88.37 12,520
2018-10-12 $99.00 $99.00 $97.00 $98.00 $87.01 8,398
2018-10-11 $102.79 $102.79 $98.20 $98.36 $87.33 3,591
2018-10-10 $100.08 $100.30 $99.08 $99.08 $87.97 7,385
2018-10-09 $100.76 $100.76 $99.24 $100.00 $88.79 6,074
2018-10-08 $100.17 $100.37 $98.57 $100.29 $89.05 27,438
2018-10-05 $100.36 $100.56 $99.10 $100.56 $89.29 42,938
2018-10-04 $101.58 $101.58 $99.52 $99.52 $88.36 10,541
2018-10-03 $99.89 $99.89 $99.89 $99.89 $88.69 0
2018-10-02 $101.01 $101.01 $99.33 $99.89 $88.69 6,222
2018-10-01 $99.81 $100.51 $99.81 $100.26 $89.02 16,695
2018-09-28 $100.00 $100.77 $99.28 $99.28 $88.15 7,225
2018-09-27 $101.53 $101.53 $99.03 $100.42 $89.16 3,000
2018-09-26 $102.00 $102.00 $99.14 $99.14 $88.03 18,200
2018-09-25 $103.00 $103.00 $103.00 $103.00 $91.45 0
2018-09-24 $103.01 $103.01 $103.00 $103.00 $91.45 456
2018-09-21 $102.25 $102.25 $102.25 $102.25 $90.79 2
2018-09-20 $102.25 $102.25 $102.25 $102.25 $90.79 0
2018-09-19 $102.25 $102.25 $102.25 $102.25 $90.79 10,050
2018-09-18 $102.25 $103.99 $102.15 $102.25 $90.79 21,675
2018-09-17 $101.29 $101.29 $101.26 $101.26 $89.91 400
2018-09-14 $104.79 $104.79 $104.79 $104.79 $93.04 0
2018-09-13 $104.79 $104.79 $104.79 $104.79 $93.04 200
2018-09-12 $103.00 $103.00 $103.00 $103.00 $91.45 0
2018-09-11 $103.00 $103.00 $103.00 $103.00 $91.45 0
2018-09-10 $103.00 $103.00 $103.00 $103.00 $91.45 300
2018-09-07 $103.25 $103.25 $102.50 $102.50 $91.01 600
2018-09-06 $103.66 $103.66 $103.03 $103.03 $91.48 400
2018-09-05 $108.99 $108.99 $105.70 $105.70 $93.85 800
2018-09-04 $109.66 $109.66 $107.75 $107.75 $95.67 300
2018-08-31 $109.30 $109.30 $109.30 $109.30 $97.04 86
2018-08-30 $109.30 $109.30 $109.30 $109.30 $97.04 0
2018-08-29 $109.30 $109.30 $109.30 $109.30 $97.04 50
2018-08-28 $109.30 $109.30 $109.30 $109.30 $97.04 0
2018-08-27 $109.62 $109.62 $109.30 $109.30 $97.04 300
2018-08-24 $109.17 $109.17 $109.17 $109.17 $96.93 101
2018-08-23 $110.57 $110.57 $110.57 $110.57 $98.17 3
2018-08-22 $110.57 $110.57 $110.57 $110.57 $98.17 0
2018-08-21 $110.57 $110.57 $110.57 $110.57 $98.17 80
2018-08-20 $110.57 $110.57 $110.57 $110.57 $98.17 0
2018-08-17 $111.11 $111.11 $110.57 $110.57 $98.17 260
2018-08-16 $108.22 $108.22 $108.22 $108.22 $96.09 0
2018-08-15 $108.21 $108.22 $108.21 $108.22 $96.09 400
2018-08-14 $109.56 $110.00 $109.56 $109.94 $97.61 20,448
2018-08-13 $109.57 $109.57 $109.57 $109.57 $97.29 200
2018-08-10 $109.33 $109.33 $108.22 $108.90 $96.69 10,640
2018-08-09 $108.48 $108.48 $108.48 $108.48 $96.32 10,000
2018-08-08 $108.48 $108.48 $108.48 $108.48 $96.32 200
2018-08-07 $107.23 $110.31 $107.23 $109.98 $97.65 1,608
2018-08-06 $107.43 $108.95 $107.43 $108.95 $96.74 1,200
2018-08-03 $104.67 $105.55 $104.67 $105.55 $93.72 250
2018-08-02 $107.80 $107.80 $107.80 $107.80 $95.71 0
2018-08-01 $112.27 $112.27 $107.80 $107.80 $95.71 490
2018-07-31 $107.11 $107.11 $107.11 $107.11 $95.10 0
2018-07-30 $107.11 $107.11 $107.11 $107.11 $95.10 0
2018-07-27 $107.11 $107.11 $107.11 $107.11 $95.10 0
2018-07-26 $107.11 $107.11 $107.11 $107.11 $95.10 0
2018-07-25 $105.97 $107.11 $105.97 $107.11 $95.10 1,185
2018-07-24 $107.71 $107.71 $107.71 $107.71 $95.63 4
2018-07-23 $107.71 $107.71 $107.71 $107.71 $95.63 21,400
2018-07-20 $106.55 $106.55 $106.55 $106.55 $94.60 142
2018-07-19 $107.73 $107.73 $106.80 $106.80 $94.83 10,589
2018-07-18 $107.26 $107.26 $107.26 $107.26 $95.24 77
2018-07-17 $100.69 $107.26 $100.69 $107.26 $95.24 448
2018-07-16 $109.54 $109.54 $109.54 $109.54 $97.26 10,000
2018-07-13 $109.11 $109.11 $109.11 $109.11 $96.88 160
2018-07-12 $109.34 $109.34 $109.11 $109.11 $95.29 1,013
2018-07-11 $110.54 $110.54 $110.54 $110.54 $96.54 40,070
2018-07-10 $110.83 $110.83 $110.54 $110.54 $96.54 86,575
2018-07-09 $110.31 $110.31 $110.31 $110.31 $96.34 0
2018-07-06 $110.10 $110.31 $110.10 $110.31 $96.34 250
2018-07-05 $109.11 $109.11 $109.11 $109.11 $95.29 170
2018-07-03 $109.00 $109.00 $109.00 $109.00 $95.20 250
2018-07-02 $109.55 $109.55 $109.55 $109.55 $95.68 95
2018-06-29 $109.83 $109.83 $109.55 $109.55 $95.68 1,230
2018-06-28 $108.58 $108.58 $108.58 $108.58 $94.83 101
2018-06-27 $108.69 $108.69 $108.69 $108.69 $94.93 392
2018-06-26 $111.94 $111.94 $111.94 $111.94 $97.77 6,101
2018-06-25 $113.81 $113.81 $111.00 $111.94 $97.77 3,006
2018-06-22 $113.00 $114.06 $111.47 $113.25 $98.91 3,796
2018-06-21 $109.53 $111.72 $109.53 $111.58 $97.45 2,877
2018-06-20 $111.45 $113.65 $110.00 $113.65 $99.26 31,840
2018-06-19 $110.38 $112.04 $109.72 $111.89 $97.72 31,965
2018-06-18 $112.30 $112.30 $109.68 $111.07 $97.01 17,388
2018-06-15 $110.59 $110.63 $109.13 $109.13 $95.31 1,100
2018-06-14 $108.08 $108.08 $108.08 $108.08 $94.40 140
2018-06-13 $107.61 $108.08 $107.61 $108.08 $94.40 1,420
2018-06-12 $109.22 $109.22 $109.22 $109.22 $95.39 0
2018-06-11 $108.75 $109.22 $108.75 $109.22 $95.39 300
2018-06-08 $108.00 $108.00 $107.33 $107.33 $93.74 310
2018-06-07 $108.42 $108.42 $108.42 $108.42 $94.69 0
2018-06-06 $108.49 $108.69 $108.42 $108.42 $94.69 1,000
2018-06-05 $109.15 $109.79 $108.99 $109.00 $95.20 3,810
2018-06-04 $108.91 $109.59 $108.84 $109.59 $95.71 61,840
2018-06-01 $107.36 $107.36 $107.36 $107.36 $93.77 100
2018-05-31 $105.46 $105.46 $105.46 $105.46 $92.11 75
2018-05-30 $105.46 $105.46 $105.46 $105.46 $92.11 4
2018-05-29 $105.88 $105.88 $105.00 $105.46 $92.11 660
2018-05-25 $105.72 $105.72 $105.72 $105.72 $92.33 602
2018-05-24 $106.32 $106.32 $106.32 $106.32 $92.86 56,356
2018-05-23 $107.57 $107.57 $107.57 $107.57 $93.95 0
2018-05-22 $107.96 $108.00 $107.56 $107.57 $93.95 1,365
2018-05-21 $108.96 $108.96 $108.01 $108.01 $94.33 350
2018-05-18 $109.15 $109.26 $108.08 $108.32 $94.60 2,576
2018-05-17 $109.00 $109.19 $108.38 $108.71 $94.95 23,715
2018-05-16 $106.51 $107.83 $106.51 $107.33 $93.74 17,518
2018-05-15 $106.62 $106.71 $106.62 $106.70 $93.19 5,015
2018-05-14 $105.47 $105.47 $105.47 $105.47 $92.12 4,194
2018-05-11 $105.06 $105.48 $104.47 $105.47 $92.12 15,620
2018-05-10 $98.08 $104.29 $98.08 $103.90 $90.74 4,300
2018-05-09 $103.74 $103.96 $103.60 $103.60 $90.48 2,705
2018-05-08 $100.81 $103.45 $100.81 $103.43 $90.33 3,700
2018-05-07 $98.50 $101.32 $98.50 $100.81 $88.05 4,023
2018-05-04 $100.57 $100.57 $98.22 $99.42 $86.83 1,800
2018-05-03 $99.87 $99.87 $98.40 $99.21 $86.65 3,625
2018-05-02 $99.48 $99.77 $98.40 $98.86 $86.34 4,985
2018-05-01 $98.80 $99.01 $98.80 $99.01 $86.47 1,100
2018-04-30 $99.52 $100.21 $99.20 $99.71 $87.08 10,290
2018-04-27 $98.25 $99.89 $98.25 $99.25 $86.68 36,099
2018-04-26 $98.84 $99.48 $98.00 $98.25 $85.81 7,895
2018-04-25 $99.71 $99.71 $99.00 $99.58 $86.97 4,768
2018-04-24 $99.87 $100.24 $98.41 $99.24 $86.67 8,821
2018-04-23 $99.61 $99.90 $99.05 $99.18 $86.62 31,851
2018-04-20 $100.50 $100.82 $99.42 $99.48 $86.88 117,612
2018-04-19 $102.55 $102.55 $100.45 $100.90 $88.12 14,130
2018-04-18 $100.70 $102.77 $99.95 $101.24 $88.42 75,276
2018-04-17 $101.02 $103.65 $100.46 $103.65 $90.53 4,924
2018-04-16 $99.35 $100.74 $99.09 $100.74 $87.98 1,687
2018-04-13 $100.49 $100.49 $99.29 $99.65 $87.03 7,610
2018-04-12 $105.90 $105.90 $101.61 $102.00 $87.49 8,438
2018-04-11 $102.53 $103.76 $101.70 $102.72 $88.11 7,707
2018-04-10 $105.03 $106.89 $104.34 $104.80 $89.90 6,775
2018-04-09 $106.43 $107.66 $105.24 $105.57 $90.56 40,525
2018-04-06 $107.85 $108.08 $106.99 $107.84 $92.50 2,256
2018-04-05 $107.95 $108.49 $107.39 $108.49 $93.06 1,604
2018-04-04 $106.92 $110.13 $106.92 $110.13 $94.47 40,345
2018-04-03 $105.54 $106.95 $105.54 $106.95 $91.74 574
2018-04-02 $105.55 $105.55 $104.10 $104.10 $89.29 459
2018-03-29 $107.00 $107.00 $106.11 $106.11 $91.01 40,628
2018-03-28 $106.05 $106.05 $105.72 $105.91 $90.85 457
2018-03-27 $106.50 $106.50 $106.50 $106.50 $91.35 175
2018-03-26 $107.00 $107.00 $106.77 $106.77 $91.59 775
2018-03-23 $105.89 $113.51 $105.89 $109.68 $94.08 1,046
2018-03-22 $110.17 $110.17 $109.39 $109.41 $93.85 1,295
2018-03-21 $108.57 $111.02 $108.57 $110.65 $94.91 6,455
2018-03-20 $104.12 $110.36 $104.12 $110.36 $94.66 719
2018-03-19 $103.90 $110.34 $103.90 $110.34 $94.65 1,669
2018-03-16 $113.53 $113.53 $111.99 $112.00 $96.07 910
2018-03-15 $111.34 $111.36 $111.34 $111.36 $95.52 200
2018-03-14 $112.19 $112.22 $112.17 $112.17 $96.21 724
2018-03-13 $112.94 $113.12 $112.15 $112.15 $96.20 431
2018-03-12 $113.31 $113.52 $112.67 $113.52 $97.38 2,002
2018-03-09 $111.07 $113.53 $111.07 $113.31 $97.19 92,296
2018-03-08 $108.83 $109.26 $108.66 $109.10 $93.58 2,728
2018-03-07 $108.65 $108.65 $108.09 $108.09 $92.72 680
2018-03-06 $108.25 $108.25 $108.25 $108.25 $92.86 186
2018-03-05 $105.06 $105.06 $105.06 $105.06 $90.12 114
2018-03-02 $105.06 $105.06 $105.06 $105.06 $90.12 304
2018-03-01 $106.46 $106.46 $106.46 $106.46 $91.32 311
2018-02-28 $107.46 $107.50 $107.45 $107.46 $92.18 1,252
2018-02-27 $106.73 $107.66 $106.19 $107.20 $91.95 7,057
2018-02-26 $106.95 $106.95 $106.54 $106.56 $91.41 1,090
2018-02-23 $105.56 $105.56 $105.56 $105.56 $90.55 50,100
2018-02-22 $106.99 $106.99 $106.99 $106.99 $91.77 312
2018-02-21 $105.68 $107.00 $105.68 $106.99 $91.77 1,684
2018-02-20 $107.51 $107.51 $106.50 $106.50 $91.35 1,461
2018-02-16 $107.91 $107.91 $107.91 $107.91 $92.56 524
2018-02-15 $107.08 $107.08 $107.08 $107.08 $91.85 361
2018-02-14 $106.50 $108.00 $106.50 $107.72 $92.40 2,797
2018-02-13 $106.47 $106.47 $106.40 $106.40 $91.27 280
2018-02-12 $103.28 $106.33 $103.28 $105.93 $90.86 2,191
2018-02-09 $103.49 $104.61 $102.79 $104.44 $89.59 2,579
2018-02-08 $107.76 $107.76 $104.03 $105.17 $90.21 1,145
2018-02-07 $108.83 $109.47 $107.70 $108.45 $93.02 2,293
2018-02-06 $110.41 $110.62 $106.50 $106.50 $91.35 1,134
2018-02-05 $109.00 $111.77 $108.90 $108.91 $93.42 3,572
2018-02-02 $111.84 $111.84 $109.72 $110.58 $94.85 3,130
2018-02-01 $108.93 $110.33 $108.93 $110.33 $94.64 4,057
2018-01-31 $109.00 $109.38 $108.82 $109.00 $93.50 2,255
2018-01-30 $109.04 $109.56 $108.85 $109.56 $93.98 1,188
2018-01-29 $110.06 $110.17 $109.58 $110.16 $94.49 1,318
2018-01-26 $110.10 $111.00 $109.47 $110.80 $95.04 2,439
2018-01-25 $110.18 $110.51 $109.87 $110.11 $94.45 1,274
2018-01-24 $110.33 $110.81 $110.08 $110.62 $94.89 1,948
2018-01-23 $110.08 $110.82 $109.90 $110.82 $95.06 3,469
2018-01-22 $110.52 $110.64 $109.91 $110.61 $94.88 3,631
2018-01-19 $110.39 $110.92 $110.38 $110.48 $94.77 3,816
2018-01-18 $110.39 $110.92 $109.92 $110.08 $94.42 6,344
2018-01-17 $110.24 $111.50 $110.24 $110.78 $95.02 2,086
2018-01-16 $98.63 $112.42 $98.63 $109.62 $94.03 5,609
2018-01-12 $111.91 $111.91 $109.71 $110.93 $95.15 5,297
2018-01-11 $108.57 $110.10 $108.45 $109.86 $94.24 12,836
2018-01-10 $110.09 $110.38 $109.30 $110.01 $92.83 2,299
2018-01-09 $108.98 $110.19 $108.89 $109.80 $92.66 6,978
2018-01-08 $107.03 $108.83 $106.99 $108.73 $91.75 9,631
2018-01-05 $106.70 $107.31 $106.33 $107.03 $90.32 5,251
2018-01-04 $106.01 $106.04 $106.01 $106.04 $89.48 689
2018-01-03 $104.38 $104.38 $104.31 $104.31 $88.02 678
2018-01-02 $100.94 $100.94 $100.94 $100.94 $85.18 292
2017-12-29 $100.94 $100.94 $100.94 $100.94 $85.18 68
2017-12-28 $100.35 $100.94 $100.19 $100.94 $85.18 3,820
2017-12-27 $100.95 $100.95 $100.94 $100.94 $85.18 642
2017-12-26 $102.60 $102.60 $102.33 $102.33 $86.35 1,217
2017-12-22 $103.38 $103.38 $103.38 $103.38 $87.24 17
2017-12-21 $103.24 $103.38 $103.24 $103.38 $87.24 698
2017-12-20 $103.73 $104.07 $102.54 $102.54 $86.53 1,237
2017-12-19 $104.18 $104.18 $103.73 $103.73 $87.53 672
2017-12-18 $105.50 $105.50 $104.43 $104.56 $88.23 11,024
2017-12-15 $104.49 $104.49 $103.52 $103.52 $87.36 538
2017-12-14 $103.60 $104.49 $103.60 $104.49 $88.17 854
2017-12-13 $103.50 $103.50 $103.50 $103.50 $87.34 420
2017-12-12 $104.08 $104.37 $103.50 $103.50 $87.34 1,658
2017-12-11 $105.01 $105.01 $103.76 $103.76 $87.56 968
2017-12-08 $104.77 $104.77 $103.50 $103.81 $87.60 4,069
2017-12-07 $105.46 $105.46 $104.77 $104.77 $88.41 3,107
2017-12-06 $105.30 $105.30 $105.30 $105.30 $88.86 670
2017-12-05 $105.28 $105.30 $104.91 $105.30 $88.86 5,418
2017-12-04 $103.90 $103.90 $103.90 $103.90 $87.68 264
2017-12-01 $103.90 $103.90 $103.90 $103.90 $87.68 167
2017-11-30 $103.90 $103.90 $103.90 $103.90 $87.68 195
2017-11-29 $104.54 $104.73 $103.90 $103.90 $87.68 3,432
2017-11-28 $101.57 $101.57 $101.57 $101.57 $85.71 416
2017-11-27 $103.51 $103.54 $103.27 $103.27 $87.15 1,628
2017-11-24 $102.44 $102.44 $102.43 $102.44 $86.44 300
2017-11-22 $103.41 $103.41 $103.18 $103.18 $87.07 740
2017-11-21 $103.99 $104.08 $103.29 $103.61 $87.43 5,422
2017-11-20 $102.74 $102.90 $102.74 $102.78 $86.73 941
2017-11-17 $101.93 $101.93 $101.90 $101.90 $85.99 622
2017-11-16 $101.57 $102.10 $100.50 $101.82 $85.92 2,184
2017-11-15 $100.65 $100.65 $99.94 $99.94 $84.34 1,182
2017-11-14 $99.98 $99.98 $99.58 $99.78 $84.20 7,586
2017-11-13 $100.02 $100.89 $98.71 $99.14 $83.66 6,258
2017-11-10 $99.00 $100.38 $99.00 $100.26 $84.61 3,750
2017-11-09 $98.82 $98.84 $98.00 $98.71 $83.30 2,383
2017-11-08 $100.70 $104.85 $98.11 $98.93 $83.48 6,816
2017-11-07 $102.00 $102.00 $99.02 $99.02 $83.56 8,400
2017-11-06 $102.00 $102.00 $101.96 $101.96 $86.04 1,475
2017-11-03 $103.44 $103.44 $103.44 $103.44 $87.29 4
2017-11-02 $103.44 $103.44 $103.44 $103.44 $87.29 415
2017-11-01 $104.08 $104.08 $101.87 $102.00 $86.07 3,467
2017-10-31 $102.37 $102.37 $102.17 $102.17 $86.22 712
2017-10-30 $102.54 $103.24 $102.54 $103.00 $86.91 956
2017-10-27 $105.08 $105.08 $104.87 $104.87 $88.50 211
2017-10-26 $105.18 $105.18 $104.36 $104.58 $88.25 5,677
2017-10-25 $105.10 $105.10 $105.10 $105.10 $88.69 14
2017-10-24 $105.30 $105.31 $105.10 $105.10 $88.69 460
2017-10-23 $109.21 $109.21 $104.98 $104.98 $88.59 1,200
2017-10-20 $106.30 $107.65 $106.30 $107.65 $90.84 3,631
2017-10-19 $105.02 $106.05 $105.01 $106.05 $89.49 2,650
2017-10-18 $106.43 $106.43 $105.63 $106.24 $89.65 2,215
2017-10-17 $106.77 $107.16 $106.00 $106.03 $89.47 1,846
2017-10-16 $105.15 $106.12 $105.15 $105.91 $89.37 842
2017-10-13 $105.75 $105.75 $105.75 $105.75 $89.24 208
2017-10-12 $105.97 $105.97 $105.75 $105.75 $89.24 3,873
2017-10-11 $108.11 $108.11 $107.09 $107.09 $88.85 3,359
2017-10-10 $107.48 $108.50 $107.48 $107.98 $89.58 5,676
2017-10-09 $107.00 $108.04 $107.00 $107.69 $89.34 8,703
2017-10-06 $107.30 $107.30 $106.40 $106.46 $88.32 6,287
2017-10-05 $106.79 $107.11 $105.81 $106.34 $88.23 3,812
2017-10-04 $105.31 $106.26 $105.31 $106.26 $88.15 711
2017-10-03 $103.76 $103.76 $103.76 $103.76 $86.08 398
2017-10-02 $103.47 $103.47 $103.47 $103.47 $85.84 57
2017-09-29 $103.51 $103.93 $103.40 $103.47 $85.84 1,952
2017-09-28 $103.81 $103.81 $103.44 $103.52 $85.88 1,946
2017-09-27 $103.61 $103.61 $103.61 $103.61 $85.96 112,073
2017-09-26 $103.51 $104.00 $103.51 $103.61 $85.96 2,053
2017-09-25 $103.00 $103.00 $103.00 $103.00 $85.45 6
2017-09-22 $101.86 $103.00 $101.86 $103.00 $85.45 358
2017-09-21 $101.00 $101.00 $101.00 $101.00 $83.79 270
2017-09-20 $101.40 $101.40 $101.40 $101.40 $84.13 169
2017-09-19 $102.44 $102.44 $101.69 $101.69 $84.37 302
2017-09-18 $102.17 $102.53 $101.99 $101.99 $84.61 2,360
2017-09-15 $101.14 $101.14 $101.06 $101.06 $83.84 374
2017-09-14 $100.50 $100.50 $100.09 $100.09 $83.04 1,156
2017-09-13 $99.01 $99.01 $99.01 $99.01 $82.14 3,066
2017-09-12 $99.26 $99.26 $99.01 $99.01 $82.14 505
2017-09-11 $96.77 $96.77 $96.77 $96.77 $80.28 250
2017-09-08 $96.77 $96.77 $96.77 $96.77 $80.28 200
2017-09-07 $96.85 $96.85 $96.85 $96.85 $80.35 366
2017-09-06 $96.61 $96.92 $96.34 $96.92 $80.41 2,918
2017-09-05 $96.63 $96.67 $96.15 $96.15 $79.77 3,050
2017-09-01 $98.34 $98.34 $97.84 $97.93 $81.25 1,285
2017-08-31 $97.04 $97.04 $97.04 $97.04 $80.51 193
2017-08-30 $96.81 $96.81 $96.13 $96.40 $79.98 6,758
2017-08-29 $96.79 $96.79 $96.72 $96.72 $80.24 596
2017-08-28 $96.60 $97.12 $96.18 $96.85 $80.35 1,594
2017-08-25 $98.87 $98.87 $96.45 $97.16 $80.61 950
2017-08-24 $98.81 $98.81 $97.00 $97.10 $80.55 3,496
2017-08-23 $97.09 $97.09 $96.77 $96.77 $80.28 2,199
2017-08-22 $97.81 $97.96 $97.80 $97.80 $81.14 1,100
2017-08-21 $97.24 $97.56 $97.17 $97.22 $80.66 1,172
2017-08-18 $97.41 $97.90 $97.22 $97.27 $80.70 1,678
2017-08-17 $99.36 $100.00 $97.67 $97.76 $81.11 4,827
2017-08-16 $101.62 $101.62 $99.29 $99.29 $82.37 1,630
2017-08-15 $101.19 $102.27 $101.19 $102.00 $84.62 13,631
2017-08-14 $100.46 $101.27 $100.46 $101.01 $83.80 1,051
2017-08-11 $100.51 $100.51 $100.25 $100.25 $83.17 651
2017-08-10 $101.73 $101.73 $100.51 $100.51 $83.39 804
2017-08-09 $102.72 $102.90 $102.72 $102.90 $85.37 242
2017-08-08 $103.75 $103.75 $101.98 $101.98 $84.61 500
2017-08-07 $103.00 $103.00 $102.86 $102.86 $85.34 511
2017-08-04 $103.74 $103.74 $103.50 $103.50 $85.87 932
2017-08-03 $103.00 $103.00 $103.00 $103.00 $85.45 343
2017-08-02 $103.28 $103.28 $103.01 $103.01 $85.46 563
2017-08-01 $104.77 $104.77 $104.75 $104.75 $86.90 538
2017-07-31 $104.97 $105.64 $104.07 $104.52 $86.71 1,766
2017-07-28 $102.28 $102.28 $100.57 $102.06 $84.67 830
2017-07-27 $104.46 $104.46 $104.46 $104.46 $86.66 18,626
2017-07-26 $103.01 $103.99 $103.01 $103.90 $86.20 507
2017-07-25 $104.69 $104.69 $103.79 $103.79 $86.11 450
2017-07-24 $101.86 $103.21 $101.86 $103.21 $85.63 481
2017-07-21 $100.83 $102.47 $100.51 $102.47 $85.01 1,377
2017-07-20 $103.51 $103.67 $103.51 $103.51 $85.88 1,081
2017-07-19 $102.31 $102.31 $102.31 $102.31 $84.88 435
2017-07-18 $101.34 $101.34 $101.34 $101.34 $84.08 185
2017-07-17 $102.60 $102.60 $101.20 $101.34 $84.08 1,181
2017-07-14 $106.99 $106.99 $103.76 $103.94 $86.23 11,234
2017-07-13 $104.36 $106.39 $104.00 $104.54 $86.73 12,728
2017-07-12 $100.30 $101.39 $100.30 $101.39 $84.12 854
2017-07-11 $100.64 $100.64 $100.64 $100.64 $82.03 201
2017-07-10 $102.41 $102.41 $101.63 $102.17 $83.27 2,155
2017-07-07 $102.50 $102.50 $102.17 $102.17 $83.28 570
2017-07-06 $100.55 $100.75 $100.51 $100.75 $82.12 1,135
2017-07-05 $101.44 $101.44 $101.34 $101.34 $82.60 640
2017-07-03 $101.75 $101.85 $101.75 $101.85 $83.01 760
2017-06-30 $101.90 $102.30 $101.90 $102.30 $83.38 8,424
2017-06-29 $101.75 $103.02 $100.00 $100.00 $81.51 2,705
2017-06-28 $100.94 $101.97 $100.89 $101.11 $82.41 1,191
2017-06-27 $101.67 $101.67 $100.89 $100.89 $82.23 1,485
2017-06-26 $100.90 $101.18 $100.90 $101.18 $82.47 647
2017-06-23 $104.25 $104.25 $100.06 $100.06 $81.56 1,172
2017-06-22 $101.00 $101.00 $98.74 $100.43 $81.86 1,471
2017-06-21 $100.80 $100.80 $100.80 $100.80 $82.16 843
2017-06-20 $100.82 $100.82 $100.77 $100.77 $82.13 348
2017-06-19 $99.30 $100.68 $99.30 $100.68 $82.06 1,135
2017-06-16 $99.64 $99.78 $99.24 $99.78 $81.33 1,173
2017-06-15 $98.49 $99.66 $98.49 $99.05 $80.73 1,067
2017-06-14 $99.27 $99.83 $98.82 $99.83 $81.37 1,733
2017-06-13 $100.06 $100.06 $99.21 $99.21 $80.86 975
2017-06-12 $99.24 $100.01 $97.81 $100.01 $81.51 1,446
2017-06-09 $97.09 $99.64 $97.07 $99.56 $81.15 4,575
2017-06-08 $96.72 $98.00 $96.72 $97.62 $79.57 1,777
2017-06-07 $94.70 $95.44 $94.56 $95.39 $77.75 1,400
2017-06-06 $93.51 $93.73 $93.51 $93.73 $76.40 520
2017-06-05 $94.43 $94.43 $94.31 $94.31 $76.87 1,332
2017-06-02 $94.57 $94.57 $92.00 $93.78 $76.44 2,561
2017-06-01 $94.64 $95.23 $94.64 $95.06 $77.48 1,257
2017-05-31 $92.51 $93.86 $92.51 $93.60 $76.29 3,424
2017-05-30 $94.93 $94.93 $92.54 $92.75 $75.60 3,084
2017-05-26 $94.90 $95.14 $93.51 $95.14 $77.55 2,238
2017-05-25 $93.50 $97.63 $92.86 $95.32 $77.69 6,138
2017-05-24 $94.49 $94.78 $93.56 $93.56 $76.26 13,655
2017-05-23 $95.44 $96.22 $95.44 $95.65 $77.96 3,818
2017-05-22 $95.81 $96.61 $95.73 $96.54 $78.69 944
2017-05-19 $95.29 $98.38 $95.07 $97.58 $79.54 1,321
2017-05-18 $93.41 $94.04 $93.41 $94.04 $76.65 1,213
2017-05-17 $94.32 $94.32 $92.73 $93.19 $75.96 1,956
2017-05-16 $93.12 $95.24 $93.12 $95.02 $77.45 2,721
2017-05-15 $92.62 $93.83 $92.62 $93.69 $76.36 1,998
2017-05-12 $91.56 $92.22 $91.56 $91.85 $74.86 10,532
2017-05-11 $94.08 $94.08 $92.98 $92.98 $75.79 2,897
2017-05-10 $95.09 $95.72 $95.09 $95.15 $77.55 4,938
2017-05-09 $95.17 $95.22 $94.73 $95.17 $77.57 3,449
2017-05-08 $94.71 $95.31 $94.06 $95.31 $77.68 2,185
2017-05-05 $94.53 $94.88 $94.37 $94.88 $77.33 2,398
2017-05-04 $94.98 $94.98 $94.35 $94.75 $77.23 4,169
2017-05-03 $95.01 $98.44 $95.00 $98.44 $80.24 1,663
2017-05-02 $95.15 $95.39 $94.82 $95.39 $77.75 2,777
2017-05-01 $96.51 $97.70 $96.45 $97.70 $79.63 3,786
2017-04-28 $100.00 $100.85 $97.63 $98.00 $79.88 10,106
2017-04-27 $100.69 $101.57 $100.69 $100.81 $82.17 81,965
2017-04-26 $101.56 $101.95 $101.32 $101.77 $82.95 10,933
2017-04-25 $100.69 $100.86 $100.60 $100.60 $82.00 2,119
2017-04-24 $100.75 $100.91 $100.16 $100.35 $81.79 3,829
2017-04-21 $101.00 $101.57 $100.15 $101.00 $82.32 221,044
2017-04-20 $100.68 $101.31 $100.07 $100.97 $82.30 12,931
2017-04-19 $99.65 $100.58 $99.27 $100.53 $81.94 28,988
2017-04-18 $99.01 $99.97 $98.47 $99.56 $81.15 6,662
2017-04-17 $98.05 $98.65 $97.67 $98.65 $80.41 23,913
2017-04-13 $97.94 $97.94 $97.03 $97.58 $79.53 6,525
2017-04-12 $97.65 $98.85 $97.65 $98.68 $80.43 43,204
2017-04-11 $97.70 $99.62 $97.33 $98.15 $80.00 7,243
2017-04-10 $99.31 $100.63 $99.31 $99.95 $79.99 10,694
2017-04-07 $97.65 $98.78 $97.65 $98.78 $79.05 10,226
2017-04-06 $95.47 $97.94 $95.47 $97.94 $78.38 15,472
2017-04-05 $98.00 $98.00 $95.28 $95.28 $76.25 9,611
2017-04-04 $97.49 $98.39 $96.61 $97.21 $77.80 5,800
2017-04-03 $98.75 $98.75 $97.25 $97.50 $78.03 15,638
2017-03-31 $97.36 $98.25 $97.36 $97.96 $78.40 25,420
2017-03-30 $97.56 $97.59 $97.14 $97.52 $78.04 4,332
2017-03-29 $96.40 $96.90 $96.18 $96.43 $77.17 23,444
2017-03-28 $95.64 $96.94 $95.64 $96.80 $77.47 42,096
2017-03-27 $93.74 $95.40 $93.74 $95.06 $76.08 1,310
2017-03-24 $95.33 $95.68 $94.24 $94.43 $75.57 22,074
2017-03-23 $95.26 $95.60 $94.57 $95.03 $76.05 8,999
2017-03-22 $95.64 $95.64 $94.76 $95.18 $76.17 7,373
2017-03-21 $96.32 $97.31 $96.24 $96.24 $77.02 63,463
2017-03-20 $99.71 $99.71 $98.54 $98.54 $78.86 4,770
2017-03-17 $99.86 $99.90 $99.56 $99.80 $79.87 1,675
2017-03-16 $100.50 $100.63 $100.50 $100.63 $80.53 670
2017-03-15 $99.09 $100.17 $99.09 $100.00 $80.03 80,498
2017-03-14 $97.11 $97.48 $97.00 $97.48 $78.01 805
2017-03-13 $98.07 $98.13 $97.86 $98.08 $78.49 850
2017-03-10 $99.81 $99.81 $98.10 $98.10 $78.51 15,400
2017-03-09 $99.99 $99.99 $99.07 $99.07 $79.28 1,504
2017-03-08 $99.99 $101.71 $99.99 $101.09 $80.90 27,291
2017-03-07 $101.26 $101.77 $100.12 $100.78 $80.65 3,715
2017-03-06 $100.52 $101.60 $100.30 $100.83 $80.69 3,790
2017-03-03 $100.98 $101.87 $100.00 $101.12 $80.93 8,291
2017-03-02 $101.01 $102.26 $99.92 $101.93 $81.57 48,049
2017-03-01 $101.89 $101.89 $101.44 $101.44 $81.18 45,714
2017-02-28 $101.64 $101.64 $100.63 $100.87 $80.73 2,896
2017-02-27 $104.51 $104.51 $100.70 $101.88 $81.53 2,306
2017-02-24 $101.00 $101.00 $100.00 $100.63 $80.53 12,093
2017-02-23 $100.00 $102.19 $100.00 $101.76 $81.44 2,950
2017-02-22 $100.00 $100.98 $100.00 $100.83 $80.69 2,380
2017-02-21 $101.30 $101.30 $100.00 $100.00 $80.03 34,210
2017-02-17 $101.07 $101.83 $101.07 $101.83 $81.49 1,325
2017-02-16 $101.00 $101.63 $100.76 $101.50 $81.23 4,593
2017-02-15 $100.00 $101.52 $100.00 $101.52 $81.25 2,900
2017-02-14 $99.24 $99.24 $99.24 $99.24 $79.42 0
2017-02-13 $100.00 $100.00 $99.19 $99.24 $79.42 90,400
2017-02-10 $100.50 $100.75 $99.75 $100.35 $80.31 2,650
2017-02-09 $99.88 $100.15 $99.88 $100.15 $80.15 4,650
2017-02-08 $98.75 $98.75 $98.75 $98.75 $79.03 500
2017-02-07 $99.00 $99.50 $99.00 $99.00 $79.23 300
2017-02-06 $98.63 $98.63 $98.63 $98.63 $78.93 100
2017-02-03 $100.25 $100.25 $100.00 $100.00 $80.03 10,100
2017-02-02 $100.25 $100.25 $100.25 $100.25 $80.23 10,200
2017-02-01 $99.90 $100.20 $99.50 $100.00 $80.03 15,300
2017-01-31 $100.69 $100.69 $98.02 $99.88 $79.93 241,650
2017-01-30 $100.00 $100.38 $99.40 $100.28 $80.25 89,725
2017-01-27 $100.10 $101.75 $99.00 $100.10 $80.10 850,250
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.