Cimarex Energy Company (XEC) Exchange: NYSE

  1. Overview
  2. Cimarex Energy Company (XEC)

Data as of July 11, 2025

$87.20 ($0.00) 0.00%

Cimarex Energy Company - Daily Information
Click for more stock information on Cimarex Energy Company.
Daily Information Data
Date July 11, 2025
Open $87.20
Previous Close $87.20
High $87.20
Low $87.20
Adjusted Open $87.20
Previous Adjusted Close $87.20
Adjusted High $87.20
Adjusted Low $87.20

About Cimarex Energy Company (XEC)

Cimarex Energy Company (XEC) is an independent oil and gas exploration and production company based in Denver, Colorado. It was founded in 2002 and since then, the company has been steadily growing, expanding its operations and increasing its personnel. Its core areas of operation are located in the Mid-Continent region, the Permian Basin in West Texas, the Anadarko Basin in Oklahoma and the Rockies. The company is actively engaged in drilling, exploration, and production activities in these areas and is involved in acquiring, developing and exploiting oil and gas resources in the US. In 2018, the company’s estimated production level was 821.7 million cubic feet equivalent per day (Mmcfe/d). Cimarex Energy’s total assets in 2018 exceeded well over $14 billion, and its 2018 estimated overall annual revenues exceeded $3 billion.

Invest in Cimarex Energy Company (XEC)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Cimarex Energy Company (XEC)

Date Open High Low Close Adj.Close Volume
2021-10-04 $87.20 $87.20 $87.20 $87.20 $87.20 0
2021-10-01 $87.20 $87.20 $87.20 $87.20 $87.20 0
2021-09-30 $90.30 $91.33 $87.14 $87.20 $87.20 7,106,791
2021-09-29 $87.09 $92.51 $86.68 $90.00 $90.00 4,677,331
2021-09-28 $90.80 $91.54 $86.93 $87.26 $87.26 3,951,524
2021-09-27 $83.52 $88.64 $83.13 $88.25 $88.25 1,921,023
2021-09-24 $79.00 $81.90 $79.00 $81.39 $81.39 965,602
2021-09-23 $78.01 $79.74 $77.46 $79.28 $79.28 869,826
2021-09-22 $77.36 $78.55 $76.80 $77.48 $77.48 1,056,743
2021-09-21 $78.54 $78.75 $74.84 $75.90 $75.90 1,047,432
2021-09-20 $75.17 $78.12 $75.10 $77.41 $77.41 2,653,752
2021-09-17 $77.47 $78.50 $77.30 $77.76 $77.76 2,464,007
2021-09-16 $80.00 $80.00 $76.65 $77.61 $77.61 1,695,308
2021-09-15 $76.32 $80.50 $76.32 $80.12 $80.12 1,999,488
2021-09-14 $77.08 $77.30 $73.96 $74.58 $74.58 1,145,852
2021-09-13 $74.30 $77.12 $74.30 $75.90 $75.90 975,556
2021-09-10 $75.14 $75.14 $72.60 $73.24 $73.24 795,814
2021-09-09 $74.03 $74.95 $73.00 $74.10 $74.10 1,155,982
2021-09-08 $71.57 $74.11 $71.57 $73.77 $73.77 993,629
2021-09-07 $70.87 $71.76 $70.76 $71.08 $71.08 842,825
2021-09-03 $69.42 $72.03 $68.63 $71.55 $71.55 1,151,379
2021-09-02 $66.56 $70.88 $66.56 $69.38 $69.38 1,451,347
2021-09-01 $63.99 $67.06 $63.85 $65.57 $65.57 1,107,493
2021-08-31 $63.58 $64.92 $63.27 $64.22 $64.22 843,349
2021-08-30 $63.51 $65.43 $63.21 $64.25 $64.25 778,482
2021-08-27 $60.73 $64.19 $60.73 $63.75 $63.75 1,067,006
2021-08-26 $60.13 $60.83 $59.53 $59.86 $59.86 736,270
2021-08-25 $59.26 $60.85 $58.35 $60.58 $60.58 556,821
2021-08-24 $60.00 $60.23 $58.91 $59.26 $59.26 736,131
2021-08-23 $59.74 $59.91 $58.83 $59.10 $59.10 946,201
2021-08-20 $57.98 $59.01 $57.60 $57.83 $57.83 477,242
2021-08-19 $59.17 $60.08 $57.52 $58.54 $58.54 817,101
2021-08-18 $62.27 $62.81 $60.30 $60.40 $60.40 631,642
2021-08-17 $61.82 $63.81 $61.48 $62.37 $62.37 459,793
2021-08-16 $62.88 $63.29 $61.74 $62.27 $62.27 691,940
2021-08-13 $65.80 $65.82 $63.84 $63.99 $63.99 591,010
2021-08-12 $65.76 $65.81 $64.49 $65.27 $65.27 403,745
2021-08-11 $65.04 $66.08 $64.22 $65.76 $65.49 553,908
2021-08-10 $65.00 $66.00 $64.27 $65.80 $65.53 421,717
2021-08-09 $64.83 $64.97 $63.31 $64.15 $63.89 687,978
2021-08-06 $65.87 $66.13 $64.76 $65.87 $65.60 418,056
2021-08-05 $63.51 $65.73 $63.51 $64.91 $64.64 518,679
2021-08-04 $64.48 $65.58 $63.48 $63.51 $63.25 878,587
2021-08-03 $64.42 $66.59 $64.11 $65.67 $65.40 1,287,090
2021-08-02 $64.95 $66.99 $64.65 $65.00 $64.73 754,697
2021-07-30 $63.94 $65.33 $63.94 $65.20 $64.93 905,393
2021-07-29 $65.35 $65.35 $63.69 $64.47 $64.20 469,123
2021-07-28 $64.56 $65.31 $63.51 $64.32 $64.06 549,899
2021-07-27 $65.81 $65.81 $64.30 $64.52 $64.25 682,190
2021-07-26 $64.92 $67.14 $64.92 $66.17 $65.90 514,679
2021-07-23 $64.24 $64.74 $63.41 $64.55 $64.28 342,619
2021-07-22 $66.26 $66.26 $63.39 $64.52 $64.25 699,192
2021-07-21 $64.79 $66.54 $64.12 $66.03 $65.76 935,197
2021-07-20 $62.95 $64.26 $62.59 $62.79 $62.53 1,243,703
2021-07-19 $63.66 $64.90 $62.37 $63.35 $63.09 1,322,723
2021-07-16 $68.59 $68.83 $65.91 $66.08 $65.81 733,064
2021-07-15 $68.14 $69.48 $67.21 $67.83 $67.55 610,315
2021-07-14 $74.15 $74.66 $68.76 $69.00 $68.72 1,017,211
2021-07-13 $74.00 $75.06 $73.10 $73.56 $73.26 725,646
2021-07-12 $73.28 $76.39 $72.34 $74.28 $73.97 1,323,104
2021-07-09 $73.18 $74.48 $72.00 $74.14 $73.83 1,032,456
2021-07-08 $69.04 $73.29 $69.04 $72.00 $71.70 1,151,397
2021-07-07 $70.61 $71.72 $69.04 $70.54 $70.25 620,536
2021-07-06 $73.71 $73.71 $70.68 $70.78 $70.49 1,352,222
2021-07-02 $73.16 $74.51 $72.80 $73.71 $73.41 1,045,539
2021-07-01 $74.30 $74.97 $72.75 $73.88 $73.58 1,277,085
2021-06-30 $70.41 $72.75 $69.60 $72.45 $72.15 1,932,225
2021-06-29 $71.52 $71.76 $69.89 $69.93 $69.64 980,909
2021-06-28 $72.58 $72.58 $69.45 $70.60 $70.31 1,177,263
2021-06-25 $70.76 $73.09 $70.13 $73.05 $72.75 1,924,761
2021-06-24 $70.10 $71.60 $69.13 $70.54 $70.25 963,270
2021-06-23 $69.32 $70.76 $69.19 $69.86 $69.57 942,283
2021-06-22 $67.97 $69.10 $67.33 $68.44 $68.16 698,724
2021-06-21 $65.78 $68.17 $65.30 $68.11 $67.83 848,360
2021-06-18 $63.65 $65.68 $63.65 $64.67 $64.40 1,649,704
2021-06-17 $69.90 $69.90 $65.39 $65.68 $65.41 1,344,057
2021-06-16 $70.65 $70.65 $68.57 $69.76 $69.47 717,519
2021-06-15 $69.69 $70.92 $68.81 $70.62 $70.33 1,312,654
2021-06-14 $71.86 $72.71 $69.78 $69.81 $69.52 906,946
2021-06-11 $72.68 $73.40 $71.49 $71.55 $71.26 1,518,778
2021-06-10 $72.60 $73.23 $70.88 $71.98 $71.68 953,395
2021-06-09 $71.24 $72.61 $70.50 $71.60 $71.31 837,180
2021-06-08 $69.33 $70.89 $68.31 $70.85 $70.56 930,572
2021-06-07 $71.26 $71.99 $70.15 $70.47 $70.18 1,152,978
2021-06-04 $72.29 $72.63 $69.53 $71.26 $70.97 1,434,191
2021-06-03 $70.21 $71.71 $69.65 $71.67 $71.37 2,424,804
2021-06-02 $68.48 $71.43 $67.48 $70.96 $70.67 2,187,319
2021-06-01 $68.57 $70.15 $67.23 $68.17 $67.89 2,217,245
2021-05-28 $67.14 $67.78 $66.79 $67.75 $67.47 1,339,503
2021-05-27 $67.96 $68.43 $67.07 $67.14 $66.86 2,325,969
2021-05-26 $65.08 $67.54 $64.62 $67.30 $67.02 4,640,945
2021-05-25 $65.50 $66.56 $64.70 $65.62 $65.35 5,224,722
2021-05-24 $68.00 $68.67 $63.52 $66.14 $65.87 9,715,449
2021-05-21 $72.70 $73.06 $71.07 $71.19 $70.90 640,536
2021-05-20 $70.84 $71.66 $69.43 $71.55 $71.26 716,352
2021-05-19 $70.18 $71.45 $68.84 $71.00 $70.71 809,409
2021-05-18 $74.29 $74.92 $72.42 $72.52 $72.22 808,987
2021-05-17 $71.41 $74.42 $71.28 $74.25 $73.94 950,472
2021-05-14 $69.25 $72.09 $69.22 $71.49 $71.20 982,441
2021-05-13 $69.20 $70.67 $67.13 $67.91 $67.63 1,133,188
2021-05-12 $70.24 $73.96 $69.96 $70.83 $70.26 1,660,640
2021-05-11 $68.15 $71.06 $66.44 $69.50 $68.94 1,203,658
2021-05-10 $71.71 $73.91 $70.19 $70.25 $69.68 1,683,158
2021-05-07 $67.87 $70.69 $66.77 $70.66 $70.09 1,301,398
2021-05-06 $68.41 $70.45 $66.09 $69.02 $68.46 1,562,326
2021-05-05 $68.29 $71.01 $67.45 $70.37 $69.80 1,178,200
2021-05-04 $67.50 $68.35 $65.63 $67.16 $66.62 900,761
2021-05-03 $66.99 $67.64 $66.43 $67.22 $66.68 567,327
2021-04-30 $66.04 $68.37 $65.36 $66.20 $65.67 788,988
2021-04-29 $68.12 $69.17 $66.52 $67.17 $66.63 801,570
2021-04-28 $64.62 $67.91 $64.56 $67.26 $66.72 1,253,003
2021-04-27 $63.44 $64.89 $62.80 $63.63 $63.12 905,767
2021-04-26 $62.42 $63.74 $62.21 $62.68 $62.17 907,750
2021-04-23 $62.71 $63.16 $61.40 $62.62 $62.12 727,963
2021-04-22 $61.55 $61.93 $59.95 $60.77 $60.28 626,057
2021-04-21 $58.66 $61.76 $58.27 $60.88 $60.39 817,573
2021-04-20 $62.33 $62.33 $58.11 $59.98 $59.50 1,039,292
2021-04-19 $62.93 $64.46 $61.97 $62.16 $61.66 922,890
2021-04-16 $64.47 $64.67 $62.35 $62.57 $62.07 645,430
2021-04-15 $65.32 $65.33 $63.24 $64.16 $63.64 754,165
2021-04-14 $62.86 $65.62 $62.86 $64.90 $64.38 1,162,931
2021-04-13 $61.91 $62.72 $61.34 $61.86 $61.36 541,484
2021-04-12 $62.50 $63.89 $61.65 $61.92 $61.42 726,041
2021-04-09 $62.43 $63.01 $60.97 $61.70 $61.20 826,553
2021-04-08 $61.96 $62.85 $60.77 $62.55 $62.05 793,970
2021-04-07 $62.86 $63.58 $61.30 $63.14 $62.63 825,271
2021-04-06 $62.62 $65.18 $62.43 $63.11 $62.60 1,048,115
2021-04-05 $63.76 $64.00 $61.37 $61.88 $61.38 1,409,317
2021-04-01 $59.83 $64.63 $59.83 $64.42 $63.90 1,251,995
2021-03-31 $59.80 $60.26 $58.93 $59.39 $58.91 905,698
2021-03-30 $60.00 $60.84 $59.23 $59.87 $59.39 545,551
2021-03-29 $60.14 $61.60 $59.01 $60.44 $59.95 1,237,758
2021-03-26 $60.31 $61.24 $59.21 $60.83 $60.34 1,169,798
2021-03-25 $56.34 $59.06 $55.24 $58.67 $58.20 1,315,805
2021-03-24 $59.14 $60.92 $57.60 $57.93 $57.46 1,090,686
2021-03-23 $58.12 $59.87 $56.81 $57.37 $56.91 1,648,143
2021-03-22 $61.19 $61.25 $59.08 $60.04 $59.56 1,571,577
2021-03-19 $59.53 $62.47 $59.38 $61.65 $61.15 1,640,762
2021-03-18 $63.03 $63.75 $58.84 $59.72 $59.24 1,313,611
2021-03-17 $63.17 $64.42 $62.00 $63.35 $62.84 976,970
2021-03-16 $64.67 $65.02 $63.02 $63.43 $62.92 947,664
2021-03-15 $64.47 $65.84 $63.45 $65.76 $65.23 1,018,932
2021-03-12 $66.99 $67.16 $64.55 $65.14 $64.61 810,736
2021-03-11 $65.38 $67.80 $64.65 $66.21 $65.68 929,596
2021-03-10 $64.64 $66.00 $63.92 $64.52 $64.00 1,260,798
2021-03-09 $67.22 $67.80 $64.39 $64.45 $63.93 1,341,858
2021-03-08 $67.84 $69.35 $65.85 $68.14 $67.59 1,826,055
2021-03-05 $65.52 $67.41 $62.44 $67.19 $66.65 1,624,412
2021-03-04 $62.46 $65.63 $61.69 $63.69 $63.18 1,792,737
2021-03-03 $60.21 $63.02 $60.04 $62.01 $61.51 1,696,246
2021-03-02 $59.16 $60.67 $58.53 $59.68 $59.20 1,229,579
2021-03-01 $59.52 $60.41 $57.92 $59.00 $58.52 1,156,040
2021-02-26 $57.87 $59.18 $55.22 $57.99 $57.52 2,263,187
2021-02-25 $59.91 $60.78 $57.86 $58.39 $57.92 1,627,814
2021-02-24 $56.92 $61.60 $55.91 $60.81 $60.32 2,008,948
2021-02-23 $52.55 $57.61 $49.77 $57.02 $56.56 2,860,523
2021-02-22 $50.47 $53.83 $50.47 $52.01 $51.59 1,260,806
2021-02-19 $49.82 $51.30 $49.55 $50.30 $49.89 1,116,182
2021-02-18 $52.84 $53.09 $49.39 $49.50 $49.10 1,201,024
2021-02-17 $53.66 $53.76 $51.54 $53.34 $52.91 829,459
2021-02-16 $53.42 $54.36 $52.63 $53.63 $53.20 897,006
2021-02-12 $50.00 $51.98 $49.83 $51.85 $51.43 1,475,926
2021-02-11 $50.34 $51.03 $48.71 $50.11 $49.50 902,708
2021-02-10 $49.86 $51.09 $49.35 $50.46 $49.84 1,061,020
2021-02-09 $49.50 $51.12 $49.03 $49.66 $49.05 801,300
2021-02-08 $48.66 $50.52 $48.54 $49.99 $49.38 1,139,989
2021-02-05 $47.76 $48.93 $47.51 $47.95 $47.36 1,105,141
2021-02-04 $47.48 $47.48 $45.38 $46.88 $46.31 691,785
2021-02-03 $45.13 $46.99 $44.86 $46.83 $46.26 631,957
2021-02-02 $44.99 $45.39 $44.30 $44.64 $44.09 1,118,321
2021-02-01 $42.92 $43.97 $41.75 $43.42 $42.89 808,205
2021-01-29 $43.11 $44.30 $42.13 $42.18 $41.66 1,388,625
2021-01-28 $43.00 $44.26 $41.53 $43.87 $43.33 1,635,391
2021-01-27 $42.61 $44.21 $41.51 $42.32 $41.80 2,341,059
2021-01-26 $45.84 $46.85 $43.45 $43.49 $42.96 852,634
2021-01-25 $43.81 $45.30 $42.70 $45.28 $44.73 1,287,692
2021-01-22 $43.34 $45.47 $43.01 $44.33 $43.79 1,638,280
2021-01-21 $48.69 $49.65 $44.16 $44.50 $43.95 2,464,116
2021-01-20 $49.85 $50.07 $47.65 $48.69 $48.09 1,256,717
2021-01-19 $48.37 $50.22 $48.00 $49.20 $48.60 1,093,995
2021-01-15 $48.97 $49.50 $46.85 $47.55 $46.97 1,002,516
2021-01-14 $47.80 $50.18 $47.55 $49.53 $48.92 1,538,536
2021-01-13 $48.11 $48.20 $46.50 $47.49 $46.91 998,087
2021-01-12 $45.98 $48.63 $45.97 $48.27 $47.68 1,861,631
2021-01-11 $42.69 $45.41 $42.67 $45.01 $44.46 1,075,279
2021-01-08 $44.56 $44.57 $42.71 $43.87 $43.33 990,763
2021-01-07 $44.17 $44.71 $43.60 $43.78 $43.24 1,275,622
2021-01-06 $42.21 $43.49 $41.49 $43.45 $42.92 1,748,808
2021-01-05 $39.45 $42.78 $39.24 $41.53 $41.02 1,862,795
2021-01-04 $38.45 $40.00 $37.59 $38.75 $38.28 1,186,190
2020-12-31 $38.03 $38.06 $37.36 $37.51 $37.05 714,754
2020-12-30 $37.14 $38.37 $37.14 $38.24 $37.77 673,061
2020-12-29 $37.28 $37.41 $36.64 $37.13 $36.67 818,841
2020-12-28 $38.01 $38.35 $36.92 $37.06 $36.61 722,364
2020-12-24 $38.30 $38.30 $37.25 $37.95 $37.48 386,192
2020-12-23 $37.66 $39.36 $37.66 $38.25 $37.78 1,700,714
2020-12-22 $38.31 $38.40 $37.10 $37.21 $36.75 811,376
2020-12-21 $37.29 $38.90 $37.01 $38.42 $37.95 1,479,450
2020-12-18 $39.78 $40.45 $38.47 $39.00 $38.52 2,210,063
2020-12-17 $40.57 $40.66 $38.93 $39.88 $39.39 1,469,446
2020-12-16 $40.56 $40.62 $38.97 $40.22 $39.73 1,448,173
2020-12-15 $38.92 $39.50 $37.74 $39.22 $38.74 753,348
2020-12-14 $40.57 $40.62 $38.43 $38.48 $38.01 1,342,009
2020-12-11 $39.18 $39.66 $38.47 $39.54 $39.06 1,129,078
2020-12-10 $37.55 $40.21 $37.48 $39.36 $38.88 1,694,201
2020-12-09 $38.33 $39.26 $37.87 $38.62 $38.15 1,166,653
2020-12-08 $37.23 $39.05 $37.20 $37.89 $37.43 1,114,020
2020-12-07 $37.73 $38.13 $36.92 $37.60 $37.14 1,676,334
2020-12-04 $37.99 $39.03 $37.82 $38.41 $37.94 2,132,195
2020-12-03 $36.65 $38.21 $36.12 $37.17 $36.71 1,537,849
2020-12-02 $35.87 $37.69 $35.87 $36.77 $36.32 980,625
2020-12-01 $37.20 $37.60 $35.95 $36.16 $35.72 1,168,071
2020-11-30 $37.10 $37.43 $35.74 $35.95 $35.51 1,924,710
2020-11-27 $37.69 $38.41 $37.11 $37.61 $37.15 559,905
2020-11-25 $38.62 $38.75 $37.34 $37.99 $37.52 1,585,984
2020-11-24 $39.04 $39.47 $37.87 $38.79 $38.31 2,131,239
2020-11-23 $35.28 $37.76 $35.20 $37.59 $37.13 1,599,014
2020-11-20 $34.57 $34.77 $33.78 $34.52 $34.10 1,236,134
2020-11-19 $33.63 $34.77 $33.36 $34.69 $34.26 1,311,405
2020-11-18 $35.38 $36.17 $33.95 $34.05 $33.63 1,882,476
2020-11-17 $33.37 $35.01 $32.79 $34.77 $34.34 1,246,706
2020-11-16 $33.50 $34.10 $33.00 $34.00 $33.58 2,195,486
2020-11-13 $30.98 $32.22 $30.53 $32.10 $31.71 1,516,930
2020-11-12 $31.55 $32.25 $30.07 $30.65 $30.27 1,212,864
2020-11-11 $32.88 $32.88 $31.69 $32.30 $31.68 1,679,230
2020-11-10 $31.88 $32.99 $30.44 $32.40 $31.77 2,202,470
2020-11-09 $30.04 $31.95 $29.83 $31.25 $30.65 2,602,353
2020-11-06 $26.90 $27.16 $26.15 $26.93 $26.41 1,754,661
2020-11-05 $25.97 $27.61 $25.50 $26.95 $26.43 2,693,482
2020-11-04 $26.15 $26.64 $25.44 $25.78 $25.28 1,542,140
2020-11-03 $26.79 $27.21 $25.29 $26.13 $25.63 1,391,361
2020-11-02 $25.57 $26.44 $24.60 $26.14 $25.64 1,224,773
2020-10-30 $24.57 $25.38 $23.71 $25.37 $24.88 1,933,696
2020-10-29 $23.20 $24.76 $22.86 $24.68 $24.20 1,377,766
2020-10-28 $25.12 $25.21 $23.67 $23.76 $23.30 1,826,809
2020-10-27 $25.88 $26.14 $25.33 $25.88 $25.38 1,332,188
2020-10-26 $27.52 $27.55 $25.81 $26.05 $25.55 1,919,851
2020-10-23 $27.50 $28.12 $27.07 $28.04 $27.50 1,745,161
2020-10-22 $27.19 $27.60 $26.91 $27.41 $26.88 1,160,542
2020-10-21 $27.08 $28.16 $26.43 $27.10 $26.58 2,408,267
2020-10-20 $25.29 $27.41 $25.29 $26.81 $26.29 3,035,057
2020-10-19 $25.89 $26.37 $24.87 $24.90 $24.42 2,051,830
2020-10-16 $26.84 $26.94 $25.54 $25.55 $25.06 1,389,326
2020-10-15 $25.02 $27.09 $24.75 $26.97 $26.45 1,805,533
2020-10-14 $24.52 $26.30 $24.49 $25.60 $25.11 866,102
2020-10-13 $25.34 $25.91 $24.39 $24.40 $23.93 984,612
2020-10-12 $24.72 $24.91 $24.25 $24.77 $24.29 676,411
2020-10-09 $26.01 $26.21 $24.80 $24.91 $24.43 1,249,411
2020-10-08 $24.46 $25.83 $24.37 $25.77 $25.27 886,680
2020-10-07 $23.67 $24.41 $23.40 $24.21 $23.74 1,093,768
2020-10-06 $25.72 $26.11 $23.55 $23.58 $23.13 1,328,014
2020-10-05 $24.59 $25.15 $24.24 $25.12 $24.64 935,886
2020-10-02 $22.43 $24.24 $22.39 $24.08 $23.62 1,562,537
2020-10-01 $23.89 $24.15 $23.22 $23.38 $22.93 1,641,133
2020-09-30 $24.85 $24.94 $24.08 $24.33 $23.86 1,652,307
2020-09-29 $24.70 $25.12 $23.93 $24.70 $24.22 2,093,532
2020-09-28 $24.48 $25.42 $23.76 $25.01 $24.53 2,166,680
2020-09-25 $23.12 $23.86 $22.89 $23.61 $23.15 857,837
2020-09-24 $23.09 $24.11 $22.58 $23.53 $23.08 1,077,387
2020-09-23 $24.76 $25.08 $23.32 $23.35 $22.90 1,052,843
2020-09-22 $25.03 $25.56 $24.60 $24.69 $24.21 847,014
2020-09-21 $25.15 $25.22 $24.32 $24.95 $24.47 1,918,504
2020-09-18 $26.29 $26.62 $25.59 $26.06 $25.56 3,530,484
2020-09-17 $25.69 $26.34 $25.35 $26.27 $25.76 1,104,438
2020-09-16 $24.92 $26.79 $24.71 $26.39 $25.88 2,699,302
2020-09-15 $25.02 $25.49 $24.49 $24.62 $24.14 1,299,406
2020-09-14 $24.99 $25.38 $24.53 $24.99 $24.51 1,429,921
2020-09-11 $24.30 $24.47 $23.72 $24.26 $23.79 1,292,136
2020-09-10 $25.96 $25.98 $23.91 $24.01 $23.55 1,659,147
2020-09-09 $25.48 $26.19 $24.90 $25.96 $25.46 1,188,227
2020-09-08 $26.26 $26.26 $24.65 $25.33 $24.84 1,551,397
2020-09-04 $27.50 $27.74 $25.97 $26.91 $26.39 1,212,190
2020-09-03 $26.69 $28.07 $26.69 $27.21 $26.69 1,434,555
2020-09-02 $28.80 $29.04 $27.07 $27.13 $26.61 1,757,411
2020-09-01 $27.76 $28.91 $27.44 $28.90 $28.34 892,810
2020-08-31 $28.91 $28.91 $27.53 $27.78 $27.24 1,256,208
2020-08-28 $28.20 $28.73 $27.59 $28.72 $28.17 1,183,767
2020-08-27 $28.00 $28.43 $27.64 $28.28 $27.73 1,304,690
2020-08-26 $28.07 $28.54 $27.77 $27.86 $27.32 1,078,664
2020-08-25 $28.04 $28.25 $27.08 $28.15 $27.61 848,430
2020-08-24 $26.75 $28.06 $26.55 $27.79 $27.25 1,179,662
2020-08-21 $27.14 $27.25 $26.35 $26.68 $26.17 1,056,732
2020-08-20 $27.75 $28.27 $27.22 $27.24 $26.71 1,096,459
2020-08-19 $28.38 $28.66 $28.02 $28.24 $27.70 1,425,451
2020-08-18 $28.50 $28.69 $27.89 $28.23 $27.69 1,720,487
2020-08-17 $29.05 $29.39 $28.36 $28.60 $28.05 1,185,280
2020-08-14 $28.31 $29.48 $28.27 $29.30 $28.73 848,535
2020-08-13 $29.73 $29.84 $28.63 $28.73 $28.18 1,162,203
2020-08-12 $29.16 $29.54 $28.53 $29.21 $28.43 1,457,478
2020-08-11 $30.29 $30.41 $28.43 $28.49 $27.73 1,520,129
2020-08-10 $29.19 $30.05 $28.92 $29.59 $28.80 1,714,984
2020-08-07 $27.72 $28.51 $27.38 $28.35 $27.59 1,636,844
2020-08-06 $26.52 $29.37 $26.52 $28.11 $27.36 3,852,419
2020-08-05 $26.40 $27.23 $26.24 $26.82 $26.10 1,983,202
2020-08-04 $24.66 $25.73 $24.61 $25.69 $25.00 1,210,198
2020-08-03 $24.54 $25.00 $23.93 $24.68 $24.02 1,458,521
2020-07-31 $24.33 $24.88 $24.07 $24.46 $23.81 1,459,583
2020-07-30 $24.56 $25.15 $23.71 $24.68 $24.02 1,380,704
2020-07-29 $25.00 $25.35 $24.79 $25.12 $24.45 1,244,423
2020-07-28 $25.21 $25.65 $24.88 $24.96 $24.29 894,776
2020-07-27 $26.07 $26.14 $25.17 $25.37 $24.69 951,112
2020-07-24 $26.51 $27.04 $26.12 $26.14 $25.44 915,782
2020-07-23 $26.29 $26.90 $26.02 $26.45 $25.74 1,807,274
2020-07-22 $26.71 $26.71 $25.66 $26.44 $25.73 1,449,510
2020-07-21 $25.47 $27.43 $25.47 $27.25 $26.52 2,062,814
2020-07-20 $25.47 $25.82 $24.43 $24.57 $23.91 2,045,451
2020-07-17 $26.10 $26.87 $25.49 $25.53 $24.85 980,223
2020-07-16 $25.94 $26.50 $25.44 $26.02 $25.32 2,026,175
2020-07-15 $26.05 $26.43 $25.52 $26.22 $25.52 1,484,449
2020-07-14 $24.37 $25.34 $23.94 $25.34 $24.66 1,928,134
2020-07-13 $25.72 $25.81 $24.49 $24.52 $23.86 1,531,454
2020-07-10 $24.32 $25.48 $24.32 $25.44 $24.76 1,280,222
2020-07-09 $26.40 $26.70 $24.60 $24.62 $23.96 1,301,143
2020-07-08 $26.30 $27.00 $26.03 $26.51 $25.80 914,604
2020-07-07 $27.23 $27.28 $26.09 $26.14 $25.44 1,157,212
2020-07-06 $27.26 $27.71 $26.92 $27.63 $26.89 1,430,675
2020-07-02 $27.18 $27.76 $26.74 $26.79 $26.07 1,263,698
2020-07-01 $27.50 $27.86 $25.94 $26.34 $25.64 1,822,194
2020-06-30 $26.74 $27.62 $26.41 $27.49 $26.75 1,055,675
2020-06-29 $26.21 $27.27 $25.98 $27.06 $26.34 861,867
2020-06-26 $27.28 $27.68 $25.67 $25.96 $25.27 1,525,366
2020-06-25 $26.36 $27.95 $26.22 $27.65 $26.91 1,890,093
2020-06-24 $29.01 $29.09 $26.79 $26.82 $26.10 1,764,746
2020-06-23 $30.50 $30.56 $29.34 $29.65 $28.86 1,550,807
2020-06-22 $29.16 $30.10 $28.61 $29.84 $29.04 2,448,713
2020-06-19 $29.88 $30.10 $28.98 $29.09 $28.31 3,645,505
2020-06-18 $28.44 $29.56 $28.00 $29.04 $28.26 2,399,164
2020-06-17 $30.21 $30.76 $28.78 $28.81 $28.04 2,009,400
2020-06-16 $31.89 $31.99 $29.55 $30.60 $29.78 1,550,367
2020-06-15 $28.57 $30.52 $28.43 $30.03 $29.23 1,212,826
2020-06-12 $30.41 $30.94 $29.01 $30.38 $29.57 1,715,838
2020-06-11 $27.34 $29.49 $27.00 $28.54 $27.78 1,844,634
2020-06-10 $31.18 $31.52 $29.78 $30.17 $29.36 2,072,839
2020-06-09 $31.70 $32.31 $30.55 $31.78 $30.93 2,273,966
2020-06-08 $34.37 $34.61 $31.76 $33.57 $32.67 1,971,449
2020-06-05 $31.49 $32.57 $31.33 $32.25 $31.39 1,889,077
2020-06-04 $28.64 $29.15 $28.19 $29.03 $28.25 1,457,268
2020-06-03 $28.60 $29.23 $28.06 $28.88 $28.11 1,329,438
2020-06-02 $27.87 $28.14 $27.55 $27.86 $27.11 1,343,073
2020-06-01 $26.19 $27.81 $25.86 $27.43 $26.70 1,244,325
2020-05-29 $26.93 $26.95 $25.86 $26.28 $25.58 1,520,885
2020-05-28 $27.42 $27.94 $26.94 $27.31 $26.58 1,553,664
2020-05-27 $27.95 $27.95 $26.65 $27.50 $26.76 1,237,634
2020-05-26 $28.24 $28.32 $26.76 $27.41 $26.68 1,278,287
2020-05-22 $26.87 $26.89 $26.20 $26.81 $26.09 1,748,291
2020-05-21 $27.26 $27.67 $26.94 $27.10 $26.38 2,033,540
2020-05-20 $26.92 $27.83 $26.72 $27.04 $26.32 1,384,636
2020-05-19 $27.08 $27.35 $25.55 $26.03 $25.33 2,060,062
2020-05-18 $25.77 $27.03 $25.49 $26.88 $26.16 2,671,875
2020-05-15 $23.32 $24.28 $23.22 $23.81 $23.17 1,469,952
2020-05-14 $22.38 $23.99 $21.65 $23.45 $22.82 1,798,005
2020-05-13 $23.87 $24.25 $22.54 $23.16 $22.33 2,403,177
2020-05-12 $24.62 $24.97 $23.84 $23.96 $23.10 1,873,032
2020-05-11 $23.80 $24.63 $23.69 $24.45 $23.57 2,522,647
2020-05-08 $24.71 $24.78 $23.47 $24.07 $23.21 1,869,834
2020-05-07 $25.12 $25.88 $23.38 $23.89 $23.03 2,761,088
2020-05-06 $23.49 $23.97 $22.59 $23.20 $22.37 2,457,974
2020-05-05 $25.54 $25.82 $23.01 $23.26 $22.43 2,365,764
2020-05-04 $22.65 $23.95 $22.37 $23.93 $23.07 2,348,842
2020-05-01 $24.58 $25.04 $23.07 $23.49 $22.65 1,720,705
2020-04-30 $26.07 $26.19 $23.73 $25.42 $24.51 3,484,763
2020-04-29 $24.27 $26.18 $24.07 $25.94 $25.01 2,271,748
2020-04-28 $23.15 $23.63 $22.15 $23.15 $22.32 1,703,159
2020-04-27 $22.54 $23.20 $21.14 $22.61 $21.80 2,509,040
2020-04-24 $23.65 $24.04 $21.72 $22.92 $22.10 3,147,228
2020-04-23 $21.44 $22.97 $21.17 $22.80 $21.98 2,893,447
2020-04-22 $20.70 $21.33 $20.05 $20.26 $19.53 3,345,287
2020-04-21 $18.99 $20.11 $18.82 $19.46 $18.76 2,473,491
2020-04-20 $18.78 $21.41 $18.50 $19.81 $19.10 2,668,845
2020-04-17 $18.63 $20.63 $18.34 $20.53 $19.80 2,701,352
2020-04-16 $19.64 $20.44 $18.27 $18.49 $17.83 2,727,147
2020-04-15 $18.10 $20.22 $17.78 $19.83 $19.12 2,951,149
2020-04-14 $19.01 $19.99 $18.34 $19.78 $19.07 3,152,214
2020-04-13 $18.68 $19.49 $17.70 $19.04 $18.36 3,306,171
2020-04-09 $19.38 $20.87 $16.81 $17.96 $17.32 3,290,426
2020-04-08 $17.29 $18.16 $16.73 $18.03 $17.38 2,645,037
2020-04-07 $17.43 $18.09 $16.57 $16.63 $16.03 3,264,473
2020-04-06 $17.16 $17.47 $15.71 $16.72 $16.12 2,408,005
2020-04-03 $17.75 $17.77 $15.80 $16.89 $16.29 3,687,617
2020-04-02 $15.82 $18.97 $15.35 $16.37 $15.78 3,643,668
2020-04-01 $16.13 $16.26 $14.60 $15.00 $14.46 2,814,136
2020-03-31 $15.83 $17.41 $15.66 $16.83 $16.23 3,553,248
2020-03-30 $15.31 $15.68 $14.10 $14.86 $14.33 3,092,337
2020-03-27 $15.89 $16.89 $14.97 $15.94 $15.37 2,782,828
2020-03-26 $16.86 $18.06 $16.32 $16.97 $16.36 2,392,056
2020-03-25 $16.58 $17.76 $15.02 $16.76 $16.16 2,304,669
2020-03-24 $14.71 $16.40 $13.87 $16.11 $15.53 3,450,419
2020-03-23 $14.85 $15.14 $13.49 $13.56 $13.07 2,646,156
2020-03-20 $16.87 $17.27 $14.26 $14.80 $14.27 3,562,362
2020-03-19 $13.30 $17.25 $13.00 $16.38 $15.79 5,136,094
2020-03-18 $12.16 $13.66 $12.15 $13.39 $12.91 5,245,519
2020-03-17 $15.22 $15.79 $12.51 $13.25 $12.78 5,267,193
2020-03-16 $14.77 $18.04 $14.03 $15.09 $14.55 4,722,346
2020-03-13 $16.37 $18.21 $14.87 $18.10 $17.45 6,061,179
2020-03-12 $14.90 $15.65 $14.16 $15.15 $14.61 5,635,085
2020-03-11 $17.33 $17.83 $15.96 $16.58 $15.99 5,381,007
2020-03-10 $16.56 $18.13 $14.63 $17.72 $17.09 6,813,328
2020-03-09 $13.01 $16.38 $13.01 $15.07 $14.53 9,731,965
2020-03-06 $27.35 $27.94 $23.76 $24.39 $23.52 4,595,118
2020-03-05 $29.37 $30.50 $28.54 $28.83 $27.80 2,642,887
2020-03-04 $31.91 $31.95 $30.16 $30.58 $29.49 2,802,934
2020-03-03 $32.72 $33.52 $30.25 $31.09 $29.98 4,906,161
2020-03-02 $33.63 $33.88 $31.81 $32.72 $31.55 26,181,790
2020-02-28 $29.24 $33.41 $29.18 $33.05 $31.87 6,273,056
2020-02-27 $32.33 $33.46 $30.62 $30.65 $29.55 3,529,627
2020-02-26 $36.57 $36.85 $33.87 $33.87 $32.66 2,562,447
2020-02-25 $39.53 $39.76 $36.00 $36.26 $34.96 3,085,057
2020-02-24 $40.35 $40.44 $39.01 $39.39 $37.98 2,410,513
2020-02-21 $42.52 $42.76 $41.90 $42.49 $40.97 2,161,938
2020-02-20 $44.39 $45.94 $42.91 $43.30 $41.75 4,511,681
2020-02-19 $39.27 $41.44 $39.16 $40.66 $39.20 4,359,799
2020-02-18 $38.81 $39.41 $38.16 $38.93 $37.54 3,686,926
2020-02-14 $40.14 $40.34 $39.06 $39.35 $37.94 1,938,858
2020-02-13 $40.33 $40.82 $39.63 $40.06 $38.63 2,955,481
2020-02-12 $42.10 $42.81 $40.61 $40.89 $39.23 2,736,659
2020-02-11 $41.61 $42.20 $40.93 $41.07 $39.40 1,254,678
2020-02-10 $42.61 $42.65 $40.68 $40.82 $39.16 1,932,461
2020-02-07 $43.08 $43.51 $42.64 $43.06 $41.31 1,009,379
2020-02-06 $44.22 $44.40 $43.08 $43.71 $41.94 1,289,947
2020-02-05 $43.14 $44.31 $43.07 $44.15 $42.36 2,840,263
2020-02-04 $42.38 $42.93 $41.72 $41.99 $40.29 2,579,796
2020-02-03 $43.75 $43.83 $41.20 $41.37 $39.69 2,401,352
2020-01-31 $44.67 $44.87 $43.67 $43.89 $42.11 1,838,748
2020-01-30 $44.62 $45.85 $44.50 $45.77 $43.91 983,471
2020-01-29 $46.50 $46.79 $45.32 $45.36 $43.52 762,303
2020-01-28 $45.91 $46.38 $45.34 $46.14 $44.27 1,094,536
2020-01-27 $45.84 $46.41 $45.13 $45.29 $43.45 1,706,694
2020-01-24 $48.08 $48.08 $46.37 $47.15 $45.24 1,316,068
2020-01-23 $47.84 $48.47 $46.57 $48.13 $46.18 2,182,798
2020-01-22 $49.71 $49.71 $48.38 $48.51 $46.54 1,224,515
2020-01-21 $50.76 $50.90 $49.86 $49.86 $47.84 1,269,829
2020-01-17 $51.30 $51.79 $50.89 $51.28 $49.20 1,178,743
2020-01-16 $52.13 $52.40 $50.85 $51.12 $49.05 1,493,999
2020-01-15 $52.73 $53.14 $51.59 $51.64 $49.54 1,348,160
2020-01-14 $52.20 $53.40 $51.35 $53.00 $50.85 1,332,563
2020-01-13 $53.17 $53.60 $52.25 $52.62 $50.48 1,648,716
2020-01-10 $54.26 $54.47 $53.50 $54.01 $51.82 1,348,594
2020-01-09 $54.34 $54.68 $53.06 $54.45 $52.24 1,907,181
2020-01-08 $54.99 $55.29 $53.36 $53.81 $51.63 1,681,112
2020-01-07 $54.17 $55.15 $53.88 $55.13 $52.89 1,029,333
2020-01-06 $53.78 $54.80 $53.36 $54.50 $52.29 1,693,776
2020-01-03 $53.53 $54.01 $52.66 $53.40 $51.23 1,723,166
2020-01-02 $52.96 $53.29 $51.92 $52.22 $50.10 1,381,315
2019-12-31 $51.30 $52.74 $50.90 $52.49 $50.36 931,644
2019-12-30 $52.02 $52.44 $51.54 $51.85 $49.75 1,098,585
2019-12-27 $52.53 $52.73 $51.78 $51.91 $49.80 594,894
2019-12-26 $53.00 $53.50 $52.04 $52.24 $50.12 697,275
2019-12-24 $52.44 $52.80 $52.12 $52.56 $50.43 312,487
2019-12-23 $51.19 $52.57 $51.16 $52.44 $50.31 1,147,089
2019-12-20 $51.52 $51.59 $50.64 $51.20 $49.12 1,596,416
2019-12-19 $50.52 $51.17 $50.48 $51.06 $48.99 1,027,646
2019-12-18 $50.16 $51.41 $49.60 $50.66 $48.60 1,766,409
2019-12-17 $48.90 $50.59 $48.77 $50.26 $48.22 1,433,431
2019-12-16 $48.26 $49.45 $48.00 $48.84 $46.86 1,470,753
2019-12-13 $49.35 $49.49 $47.72 $48.07 $46.12 1,386,471
2019-12-12 $47.09 $49.29 $47.05 $49.04 $47.05 1,297,204
2019-12-11 $47.69 $47.94 $47.00 $47.10 $45.19 844,203
2019-12-10 $47.72 $48.39 $47.28 $47.66 $45.73 972,814
2019-12-09 $47.13 $48.09 $46.84 $47.67 $45.74 1,211,645
2019-12-06 $46.34 $48.15 $46.02 $47.84 $45.90 1,591,496
2019-12-05 $47.63 $47.85 $45.50 $46.16 $44.29 1,692,960
2019-12-04 $46.14 $47.37 $45.88 $47.02 $45.11 1,685,774
2019-12-03 $46.93 $46.93 $45.41 $45.41 $43.57 2,270,550
2019-12-02 $46.59 $47.98 $46.18 $47.66 $45.73 3,226,841
2019-11-29 $45.38 $46.78 $44.96 $45.97 $44.10 1,563,419
2019-11-27 $45.39 $46.35 $44.64 $46.19 $44.32 1,624,037
2019-11-26 $47.79 $48.11 $45.15 $45.16 $43.33 8,221,904
2019-11-25 $46.69 $48.20 $46.16 $47.75 $45.81 1,574,246
2019-11-22 $46.81 $47.70 $46.42 $46.69 $44.80 1,307,845
2019-11-21 $46.38 $46.83 $45.30 $46.63 $44.74 1,742,207
2019-11-20 $45.20 $46.93 $44.57 $45.98 $44.11 1,537,780
2019-11-19 $46.14 $46.14 $44.11 $45.19 $43.36 2,148,598
2019-11-18 $46.29 $46.84 $45.63 $46.55 $44.66 1,967,493
2019-11-15 $45.66 $47.18 $45.44 $46.86 $44.96 1,918,317
2019-11-14 $45.90 $46.27 $44.71 $45.17 $43.34 1,837,558
2019-11-13 $44.64 $47.32 $44.43 $45.77 $43.72 2,212,972
2019-11-12 $45.73 $46.05 $44.57 $45.02 $43.00 2,018,120
2019-11-11 $45.68 $46.24 $45.18 $45.54 $43.50 1,533,764
2019-11-08 $45.37 $46.57 $44.61 $46.54 $44.45 2,066,783
2019-11-07 $46.69 $47.51 $45.51 $45.93 $43.87 2,074,758
2019-11-06 $45.91 $47.14 $44.41 $45.93 $43.87 2,657,145
2019-11-05 $47.22 $50.16 $45.05 $46.17 $44.10 5,695,658
2019-11-04 $44.93 $48.04 $44.76 $47.07 $44.96 4,096,582
2019-11-01 $42.73 $44.45 $42.33 $43.98 $42.01 2,345,083
2019-10-31 $42.04 $42.55 $40.82 $42.22 $40.33 2,073,807
2019-10-30 $44.45 $45.01 $42.25 $42.35 $40.45 1,742,311
2019-10-29 $44.12 $45.34 $43.93 $44.20 $42.22 2,999,559
2019-10-28 $46.26 $47.15 $44.55 $44.57 $42.57 2,022,872
2019-10-25 $44.56 $46.13 $44.02 $45.99 $43.93 1,590,638
2019-10-24 $44.80 $45.43 $44.03 $44.76 $42.75 1,368,258
2019-10-23 $43.40 $45.05 $42.56 $44.57 $42.57 1,271,575
2019-10-22 $42.64 $43.90 $42.01 $43.42 $41.47 1,509,017
2019-10-21 $41.30 $42.72 $40.86 $42.55 $40.64 1,179,662
2019-10-18 $42.68 $43.44 $41.30 $41.33 $39.48 1,572,048
2019-10-17 $43.31 $43.76 $42.35 $42.69 $40.78 1,546,178
2019-10-16 $43.46 $45.10 $43.24 $43.38 $41.44 1,346,865
2019-10-15 $44.40 $45.07 $42.89 $43.49 $41.54 1,696,988
2019-10-14 $44.23 $44.95 $42.78 $44.66 $42.66 1,577,523
2019-10-11 $45.44 $46.17 $44.55 $45.32 $43.29 1,563,876
2019-10-10 $43.66 $45.12 $43.17 $44.86 $42.85 2,360,456
2019-10-09 $44.71 $44.71 $42.83 $43.31 $41.37 1,972,232
2019-10-08 $44.54 $45.30 $43.85 $43.93 $41.96 1,937,244
2019-10-07 $46.71 $46.80 $45.09 $45.32 $43.29 1,278,398
2019-10-04 $46.42 $47.54 $45.65 $46.63 $44.54 1,445,114
2019-10-03 $45.12 $46.82 $44.64 $46.78 $44.68 2,400,876
2019-10-02 $45.06 $46.69 $44.24 $45.69 $43.64 2,373,563
2019-10-01 $48.29 $48.45 $45.20 $45.32 $43.29 1,975,633
2019-09-30 $47.48 $48.29 $47.17 $47.94 $45.79 1,158,268
2019-09-27 $45.88 $48.22 $45.84 $47.86 $45.72 1,312,491
2019-09-26 $46.42 $47.01 $45.96 $46.72 $44.63 1,521,096
2019-09-25 $47.72 $48.19 $46.38 $46.89 $44.79 1,979,342
2019-09-24 $50.22 $50.31 $48.10 $48.18 $46.02 1,894,776
2019-09-23 $49.95 $51.21 $49.55 $50.79 $48.51 1,402,177
2019-09-20 $50.97 $51.28 $50.33 $50.71 $48.44 2,560,182
2019-09-19 $51.15 $51.52 $50.26 $50.82 $48.54 1,622,537
2019-09-18 $50.00 $50.78 $49.27 $50.75 $48.48 1,697,969
2019-09-17 $53.35 $53.52 $50.28 $50.84 $48.56 4,274,010
2019-09-16 $52.24 $54.36 $48.77 $53.77 $51.36 7,404,403
2019-09-13 $45.20 $48.04 $44.95 $47.95 $45.80 3,007,669
2019-09-12 $44.16 $45.33 $43.35 $44.31 $42.32 1,538,080
2019-09-11 $45.74 $46.45 $44.34 $46.00 $43.94 1,627,743
2019-09-10 $44.91 $46.83 $44.79 $45.06 $43.04 2,163,465
2019-09-09 $43.00 $44.96 $43.00 $44.82 $42.81 1,727,388
2019-09-06 $42.66 $42.66 $41.20 $42.27 $40.38 1,665,105
2019-09-05 $42.94 $44.40 $42.77 $43.18 $41.25 2,166,902
2019-09-04 $42.27 $42.89 $41.67 $42.18 $40.29 1,829,258
2019-09-03 $41.62 $41.76 $40.32 $41.18 $39.33 1,997,279
2019-08-30 $42.27 $43.06 $41.37 $42.78 $40.86 2,656,345
2019-08-29 $41.75 $42.58 $41.27 $42.31 $40.41 2,690,445
2019-08-28 $38.05 $41.99 $37.70 $41.60 $39.74 4,218,052
2019-08-27 $38.38 $38.67 $37.19 $37.63 $35.94 1,505,817
2019-08-26 $38.87 $39.31 $37.92 $38.12 $36.41 966,360
2019-08-23 $39.33 $39.88 $37.90 $38.11 $36.40 1,506,613
2019-08-22 $40.86 $41.16 $40.19 $40.21 $38.41 977,091
2019-08-21 $41.08 $41.53 $40.22 $40.65 $38.83 1,388,569
2019-08-20 $41.64 $41.65 $40.49 $40.50 $38.69 1,250,950
2019-08-19 $41.87 $42.58 $40.95 $41.90 $40.02 1,745,677
2019-08-16 $38.63 $41.30 $38.46 $41.05 $39.21 2,572,275
2019-08-15 $38.25 $38.82 $37.89 $38.50 $36.77 2,104,703
2019-08-14 $41.00 $41.33 $38.31 $38.34 $36.62 2,668,320
2019-08-13 $40.82 $43.53 $40.23 $42.39 $40.28 2,576,887
2019-08-12 $42.69 $43.16 $40.86 $41.00 $38.96 2,201,281
2019-08-09 $44.44 $44.44 $42.89 $43.02 $40.88 1,940,508
2019-08-08 $44.24 $44.79 $43.30 $44.14 $41.94 2,472,918
2019-08-07 $42.58 $44.24 $41.31 $43.54 $41.37 2,885,217
2019-08-06 $45.51 $46.53 $41.09 $43.95 $41.76 4,196,056
2019-08-05 $45.65 $45.65 $44.41 $44.92 $42.68 2,343,899
2019-08-02 $47.63 $48.38 $46.07 $46.65 $44.33 1,685,075
2019-08-01 $48.69 $49.38 $46.75 $47.22 $44.87 2,382,621
2019-07-31 $51.06 $51.85 $49.93 $50.67 $48.15 1,738,827
2019-07-30 $47.85 $51.29 $47.66 $51.06 $48.52 1,729,743
2019-07-29 $48.17 $48.35 $47.06 $48.03 $45.64 1,120,949
2019-07-26 $48.39 $48.55 $47.44 $48.23 $45.83 1,107,841
2019-07-25 $50.90 $51.06 $47.83 $48.41 $46.00 1,203,651
2019-07-24 $50.15 $51.38 $50.11 $50.50 $47.99 1,096,273
2019-07-23 $49.59 $50.44 $49.12 $50.35 $47.84 1,153,585
2019-07-22 $49.43 $50.37 $48.95 $49.62 $47.15 1,154,257
2019-07-19 $49.19 $49.64 $47.96 $49.41 $46.95 1,972,972
2019-07-18 $49.47 $49.73 $48.69 $49.08 $46.64 1,729,960
2019-07-17 $51.48 $51.86 $49.74 $49.76 $47.28 1,622,620
2019-07-16 $52.93 $52.93 $50.15 $51.53 $48.97 3,076,949
2019-07-15 $55.97 $56.26 $53.10 $53.38 $50.72 1,607,212
2019-07-12 $54.63 $56.20 $54.54 $55.87 $53.09 999,513
2019-07-11 $56.52 $57.02 $54.54 $54.92 $52.19 2,559,411
2019-07-10 $57.85 $58.71 $56.69 $57.09 $54.25 2,842,887
2019-07-09 $56.88 $57.18 $55.97 $57.14 $54.30 1,151,336
2019-07-08 $58.54 $59.13 $56.91 $56.99 $54.15 1,383,875
2019-07-05 $58.43 $59.50 $58.32 $59.13 $56.19 775,848
2019-07-03 $58.98 $59.09 $58.27 $58.74 $55.82 558,495
2019-07-02 $60.12 $60.18 $57.95 $58.56 $55.65 1,799,725
2019-07-01 $61.02 $61.16 $59.62 $60.05 $57.06 1,897,013
2019-06-28 $58.03 $59.48 $57.86 $59.33 $56.38 1,835,339
2019-06-27 $57.71 $58.05 $57.00 $57.76 $54.89 1,231,883
2019-06-26 $56.03 $58.12 $55.98 $57.18 $54.33 1,185,329
2019-06-25 $55.49 $56.05 $55.11 $55.56 $52.79 1,156,794
2019-06-24 $56.63 $57.40 $55.61 $55.91 $53.13 1,173,573
2019-06-21 $57.14 $58.15 $56.63 $56.67 $53.85 2,162,927
2019-06-20 $57.40 $58.03 $56.36 $56.90 $54.07 1,846,454
2019-06-19 $56.37 $56.39 $55.06 $55.66 $52.89 1,739,447
2019-06-18 $55.75 $57.66 $55.75 $56.58 $53.76 1,274,217
2019-06-17 $54.00 $56.25 $53.45 $55.60 $52.83 1,395,156
2019-06-14 $56.76 $56.99 $53.80 $54.60 $51.88 1,530,571
2019-06-13 $55.70 $56.75 $54.77 $56.66 $53.84 1,709,282
2019-06-12 $55.43 $55.55 $54.07 $54.37 $51.66 1,902,328
2019-06-11 $57.15 $57.49 $56.16 $56.21 $53.41 1,060,506
2019-06-10 $55.61 $57.91 $55.61 $56.35 $53.55 2,050,732
2019-06-07 $56.10 $56.46 $54.88 $55.48 $52.72 1,541,259
2019-06-06 $56.21 $57.00 $54.94 $56.03 $53.24 1,474,881
2019-06-05 $58.73 $58.97 $55.55 $55.73 $52.96 1,444,817
2019-06-04 $58.50 $59.39 $57.46 $58.90 $55.97 1,066,458
2019-06-03 $57.41 $58.14 $56.71 $57.72 $54.85 1,791,040
2019-05-31 $57.71 $58.77 $57.08 $57.19 $54.34 1,629,270
2019-05-30 $61.71 $62.17 $58.91 $59.12 $56.18 1,666,148
2019-05-29 $61.66 $61.98 $60.30 $61.91 $58.83 1,948,439
2019-05-28 $64.50 $64.88 $62.51 $63.02 $59.88 1,379,127
2019-05-24 $64.96 $65.46 $63.57 $64.00 $60.81 1,355,598
2019-05-23 $67.34 $67.67 $63.43 $64.08 $60.89 2,255,205
2019-05-22 $70.47 $70.94 $68.54 $68.59 $65.18 1,653,806
2019-05-21 $68.79 $71.58 $68.79 $71.41 $67.86 1,570,720
2019-05-20 $69.25 $69.83 $68.34 $68.68 $65.26 1,719,418
2019-05-17 $68.60 $69.39 $68.37 $68.55 $65.14 1,174,788
2019-05-16 $68.48 $70.06 $68.48 $69.25 $65.80 1,286,793
2019-05-15 $66.83 $68.44 $66.04 $68.01 $64.63 971,756
2019-05-14 $66.35 $68.06 $66.26 $67.50 $64.14 1,223,457
2019-05-13 $67.15 $67.87 $65.40 $66.09 $62.62 1,649,887
2019-05-10 $67.47 $68.08 $65.68 $67.78 $64.22 1,905,866
2019-05-09 $67.02 $68.63 $65.47 $67.46 $63.91 2,983,082
2019-05-08 $65.97 $67.81 $65.82 $67.29 $63.75 1,763,821
2019-05-07 $66.21 $66.47 $64.46 $66.02 $62.55 1,078,475
2019-05-06 $66.26 $67.60 $65.65 $67.04 $63.52 918,498
2019-05-03 $66.16 $67.21 $65.99 $66.83 $63.32 1,205,122
2019-05-02 $66.09 $67.14 $65.30 $65.40 $61.96 1,403,415
2019-05-01 $68.74 $69.08 $66.88 $66.88 $63.36 1,505,236
2019-04-30 $69.08 $69.30 $67.83 $68.66 $65.05 1,073,950
2019-04-29 $68.34 $69.50 $68.29 $68.52 $64.92 744,873
2019-04-26 $69.13 $69.61 $67.97 $68.69 $65.08 1,044,413
2019-04-25 $70.86 $71.44 $69.66 $69.67 $66.01 813,050
2019-04-24 $71.27 $72.46 $70.77 $70.86 $67.13 1,793,687
2019-04-23 $70.55 $71.55 $69.58 $71.24 $67.49 1,486,311
2019-04-22 $70.26 $70.50 $69.41 $70.45 $66.75 1,619,693
2019-04-18 $69.08 $69.52 $67.95 $69.30 $65.66 1,102,194
2019-04-17 $69.99 $70.42 $68.09 $69.02 $65.39 1,284,417
2019-04-16 $69.76 $70.00 $68.61 $69.57 $65.91 1,291,370
2019-04-15 $70.54 $71.23 $69.55 $69.59 $65.93 1,133,563
2019-04-12 $70.48 $71.34 $69.13 $70.83 $67.11 2,936,042
2019-04-11 $67.77 $68.34 $66.14 $67.20 $63.67 1,052,442
2019-04-10 $67.29 $68.37 $66.91 $67.97 $64.40 1,253,893
2019-04-09 $68.90 $69.05 $66.70 $66.82 $63.31 1,096,173
2019-04-08 $69.42 $70.29 $68.49 $69.32 $65.68 1,149,017
2019-04-05 $66.78 $69.02 $66.78 $68.83 $65.21 1,593,543
2019-04-04 $65.69 $67.05 $64.57 $66.48 $62.98 2,631,966
2019-04-03 $68.80 $68.96 $65.31 $65.69 $62.24 2,125,232
2019-04-02 $70.37 $71.28 $68.48 $68.57 $64.96 958,255
2019-04-01 $70.56 $71.08 $69.80 $70.06 $66.38 1,020,801
2019-03-29 $71.70 $72.06 $69.69 $69.90 $66.22 1,046,542
2019-03-28 $69.49 $71.08 $69.31 $70.67 $66.95 1,153,938
2019-03-27 $70.10 $70.63 $69.21 $70.18 $66.49 973,808
2019-03-26 $68.85 $70.62 $68.23 $70.11 $66.42 1,493,431
2019-03-25 $67.60 $68.27 $66.40 $67.90 $64.33 1,145,509
2019-03-22 $71.81 $71.84 $67.03 $67.90 $64.33 1,811,016
2019-03-21 $71.85 $72.72 $71.11 $72.43 $68.62 1,157,661
2019-03-20 $70.57 $72.71 $70.46 $72.08 $68.29 1,762,033
2019-03-19 $72.74 $72.91 $70.35 $70.69 $66.97 1,160,244
2019-03-18 $70.59 $72.11 $70.57 $71.89 $68.11 1,773,097
2019-03-15 $70.03 $70.63 $69.58 $70.06 $66.38 1,973,737
2019-03-14 $70.53 $71.66 $70.19 $70.52 $66.81 1,220,825
2019-03-13 $70.80 $71.50 $69.59 $70.55 $66.84 1,034,739
2019-03-12 $69.23 $70.32 $68.84 $70.03 $66.35 1,206,207
2019-03-11 $69.01 $69.54 $68.48 $68.74 $65.13 1,466,812
2019-03-08 $69.74 $69.74 $67.61 $68.29 $64.70 1,386,998
2019-03-07 $72.28 $72.61 $70.60 $71.39 $67.64 1,272,156
2019-03-06 $73.40 $73.69 $71.91 $72.18 $68.39 1,967,996
2019-03-05 $75.21 $75.49 $73.04 $73.54 $69.67 2,045,587
2019-03-04 $73.79 $74.77 $72.95 $74.49 $70.57 3,188,204
2019-03-01 $72.40 $73.74 $72.10 $73.08 $69.24 1,313,704
2019-02-28 $73.06 $73.36 $71.05 $71.91 $68.13 2,285,184
2019-02-27 $73.09 $74.97 $72.55 $72.64 $68.82 1,372,838
2019-02-26 $73.59 $74.67 $72.52 $72.60 $68.78 1,289,387
2019-02-25 $73.79 $74.83 $73.34 $73.72 $69.84 1,336,727
2019-02-22 $73.92 $75.22 $73.46 $74.18 $70.28 1,572,805
2019-02-21 $74.98 $76.18 $71.88 $73.32 $69.47 3,365,149
2019-02-20 $75.06 $76.74 $74.80 $76.42 $72.40 1,628,570
2019-02-19 $75.28 $76.09 $74.32 $75.07 $71.12 1,204,089
2019-02-15 $75.92 $76.20 $74.19 $75.99 $71.99 1,516,493
2019-02-14 $73.69 $75.44 $73.24 $74.87 $70.93 1,228,967
2019-02-13 $73.01 $75.00 $73.01 $74.31 $70.23 1,073,382
2019-02-12 $73.69 $74.66 $72.53 $72.90 $68.90 928,677
2019-02-11 $70.19 $72.73 $69.93 $72.27 $68.31 1,219,881
2019-02-08 $71.68 $72.00 $69.85 $70.62 $66.75 1,649,203
2019-02-07 $74.07 $74.07 $71.03 $71.56 $67.64 1,508,145
2019-02-06 $74.90 $75.83 $74.41 $74.77 $70.67 761,607
2019-02-05 $76.21 $76.68 $75.37 $75.64 $71.49 635,269
2019-02-04 $75.11 $76.61 $74.62 $76.28 $72.10 952,303
2019-02-01 $76.02 $76.80 $74.53 $76.17 $71.99 1,232,651
2019-01-31 $76.35 $77.10 $74.62 $75.34 $71.21 1,419,292
2019-01-30 $75.31 $76.52 $74.46 $76.37 $72.18 1,076,588
2019-01-29 $75.52 $76.01 $74.60 $75.03 $70.91 922,952
2019-01-28 $74.38 $75.10 $73.67 $74.71 $70.61 1,016,146
2019-01-25 $73.88 $76.11 $73.80 $75.70 $71.55 1,318,055
2019-01-24 $72.26 $73.96 $71.93 $73.27 $69.25 842,215
2019-01-23 $73.95 $74.16 $71.45 $72.38 $68.41 1,046,301
2019-01-22 $73.76 $74.50 $72.77 $73.47 $69.44 1,790,177
2019-01-18 $74.24 $75.30 $73.54 $74.74 $70.64 914,470
2019-01-17 $73.20 $74.05 $72.28 $73.25 $69.23 1,270,420
2019-01-16 $73.07 $74.75 $72.20 $73.92 $69.87 1,594,250
2019-01-15 $72.75 $73.57 $72.20 $73.32 $69.30 1,629,078
2019-01-14 $69.68 $72.69 $69.65 $72.03 $68.08 1,673,191
2019-01-11 $69.40 $70.75 $68.55 $70.64 $66.77 1,266,489
2019-01-10 $67.94 $70.63 $66.60 $70.46 $66.60 2,014,734
2019-01-09 $68.61 $69.80 $66.54 $68.71 $64.94 1,958,506
2019-01-08 $67.02 $67.87 $66.48 $67.43 $63.73 1,499,867
2019-01-07 $65.27 $67.21 $64.26 $66.36 $62.72 1,217,201
2019-01-04 $63.10 $64.93 $62.83 $64.93 $61.37 1,709,471
2019-01-03 $62.51 $63.35 $61.11 $61.84 $58.45 1,230,358
2019-01-02 $60.37 $63.47 $60.01 $62.71 $59.27 1,193,951
2018-12-31 $61.62 $62.36 $60.37 $61.65 $58.27 983,630
2018-12-28 $62.28 $62.90 $59.88 $61.25 $57.89 1,520,683
2018-12-27 $61.75 $61.98 $59.06 $61.98 $58.58 1,576,523
2018-12-26 $57.89 $62.08 $55.62 $61.99 $58.59 2,011,818
2018-12-24 $59.30 $59.52 $57.26 $57.32 $54.18 926,096
2018-12-21 $61.69 $62.90 $60.02 $60.36 $57.05 2,590,721
2018-12-20 $62.66 $65.08 $61.58 $61.87 $58.48 1,769,625
2018-12-19 $65.41 $66.31 $62.68 $63.76 $60.26 1,654,619
2018-12-18 $66.44 $66.63 $64.01 $64.84 $61.28 1,358,082
2018-12-17 $68.20 $69.13 $65.97 $66.42 $62.78 1,437,395
2018-12-14 $70.71 $71.20 $68.02 $68.54 $64.78 1,438,175
2018-12-13 $72.51 $73.07 $70.59 $71.48 $67.56 1,391,103
2018-12-12 $73.49 $74.78 $72.71 $72.81 $68.82 1,366,303
2018-12-11 $73.86 $74.23 $71.40 $72.27 $68.31 1,224,546
2018-12-10 $73.88 $74.99 $71.22 $72.37 $68.40 1,525,710
2018-12-07 $77.74 $79.27 $75.01 $75.22 $71.09 2,293,339
2018-12-06 $78.72 $78.72 $73.01 $75.40 $71.26 2,744,089
2018-12-04 $85.50 $85.99 $80.59 $80.92 $76.48 1,215,946
2018-12-03 $84.97 $85.78 $83.77 $85.41 $80.73 1,237,464
2018-11-30 $82.72 $83.07 $81.36 $81.98 $77.48 1,298,771
2018-11-29 $82.02 $84.96 $81.88 $83.60 $79.01 855,071
2018-11-28 $81.75 $82.42 $79.88 $82.12 $77.62 892,640
2018-11-27 $81.53 $82.51 $80.33 $81.42 $76.95 1,155,202
2018-11-26 $81.11 $82.01 $80.34 $81.62 $77.14 1,403,116
2018-11-23 $80.99 $81.28 $79.22 $79.95 $75.56 912,672
2018-11-21 $84.06 $85.20 $83.20 $83.86 $79.26 1,321,317
2018-11-20 $86.64 $87.15 $82.58 $83.14 $78.58 1,977,005
2018-11-19 $82.76 $89.78 $82.17 $88.03 $83.20 3,998,390
2018-11-16 $89.31 $90.84 $87.74 $88.76 $83.89 1,086,175
2018-11-15 $85.90 $89.71 $85.67 $88.90 $84.02 1,079,560
2018-11-14 $86.94 $87.96 $85.44 $86.57 $81.82 1,418,641
2018-11-13 $86.00 $88.04 $84.38 $84.56 $79.76 1,523,647
2018-11-12 $91.22 $91.22 $85.84 $86.19 $81.29 1,481,030
2018-11-09 $89.03 $91.25 $87.68 $90.32 $85.19 1,654,253
2018-11-08 $93.67 $95.62 $90.17 $90.61 $85.46 2,450,894
2018-11-07 $90.12 $94.63 $88.11 $93.19 $87.90 4,050,559
2018-11-06 $83.52 $83.99 $82.46 $83.15 $78.43 1,692,651
2018-11-05 $83.01 $83.77 $81.77 $83.41 $78.67 1,739,644
2018-11-02 $81.42 $81.82 $79.99 $80.74 $76.15 1,775,137
2018-11-01 $79.86 $81.98 $79.52 $80.87 $76.28 2,563,299
2018-10-31 $79.95 $81.01 $78.74 $79.47 $74.96 3,098,510
2018-10-30 $77.97 $79.85 $77.82 $79.00 $74.51 2,121,941
2018-10-29 $82.06 $83.14 $77.63 $78.52 $74.06 2,211,161
2018-10-26 $81.83 $83.00 $79.90 $81.93 $77.28 900,333
2018-10-25 $83.65 $84.14 $81.98 $82.83 $78.12 1,248,158
2018-10-24 $87.32 $87.55 $82.66 $82.77 $78.07 1,215,547
2018-10-23 $88.30 $88.30 $85.13 $86.50 $81.59 1,120,386
2018-10-22 $91.53 $91.56 $89.60 $89.82 $84.72 872,579
2018-10-19 $91.15 $93.50 $91.14 $91.65 $86.44 942,227
2018-10-18 $91.23 $92.67 $89.71 $90.89 $85.73 1,301,345
2018-10-17 $92.98 $93.87 $91.23 $92.25 $87.01 1,253,879
2018-10-16 $93.28 $93.75 $91.64 $93.24 $87.94 1,261,284
2018-10-15 $93.52 $94.49 $91.62 $92.82 $87.55 1,461,115
2018-10-12 $95.98 $96.76 $90.63 $93.03 $87.75 1,900,813
2018-10-11 $96.01 $96.51 $93.80 $94.56 $89.19 1,739,011
2018-10-10 $100.64 $100.92 $96.82 $97.08 $91.56 1,597,786
2018-10-09 $99.36 $101.19 $98.96 $100.44 $94.73 1,506,168
2018-10-08 $98.11 $100.15 $96.07 $99.25 $93.61 1,511,893
2018-10-05 $98.25 $99.53 $97.02 $99.18 $93.55 1,726,131
2018-10-04 $98.01 $99.27 $97.47 $98.12 $92.55 1,004,763
2018-10-03 $96.36 $98.61 $96.08 $98.52 $92.92 1,135,569
2018-10-02 $95.71 $96.29 $94.96 $96.23 $90.76 879,791
2018-10-01 $93.08 $96.74 $92.85 $95.45 $90.03 1,303,418
2018-09-28 $93.30 $94.94 $92.91 $92.94 $87.66 1,140,348
2018-09-27 $93.72 $94.74 $92.67 $93.97 $88.63 1,552,704
2018-09-26 $93.49 $94.58 $92.89 $93.12 $87.83 864,580
2018-09-25 $95.05 $95.61 $94.37 $94.54 $89.17 1,098,859
2018-09-24 $93.99 $95.02 $92.84 $94.62 $89.24 1,121,024
2018-09-21 $90.85 $92.58 $90.16 $92.34 $87.09 1,593,469
2018-09-20 $93.19 $93.66 $90.23 $90.44 $85.30 2,081,012
2018-09-19 $90.56 $93.24 $90.38 $92.87 $87.59 1,225,449
2018-09-18 $92.00 $92.50 $89.71 $90.43 $85.29 1,305,790
2018-09-17 $92.14 $92.86 $90.74 $91.18 $86.00 783,394
2018-09-14 $89.48 $92.19 $89.48 $91.69 $86.48 1,327,323
2018-09-13 $88.96 $89.86 $88.05 $89.37 $84.29 1,094,726
2018-09-12 $87.27 $89.88 $87.23 $89.17 $84.10 1,942,354
2018-09-11 $84.36 $86.92 $84.36 $86.02 $81.13 1,302,747
2018-09-10 $83.94 $86.19 $83.94 $84.54 $79.74 1,035,553
2018-09-07 $84.16 $84.49 $82.86 $83.59 $78.84 1,424,775
2018-09-06 $85.70 $86.70 $85.06 $85.47 $80.61 1,747,765
2018-09-05 $83.29 $86.51 $82.18 $86.13 $81.24 1,390,992
2018-09-04 $85.16 $85.51 $83.61 $84.13 $79.35 719,807
2018-08-31 $84.91 $85.56 $83.83 $84.48 $79.68 1,290,830
2018-08-30 $83.73 $85.32 $83.59 $84.98 $80.15 808,120
2018-08-29 $83.94 $84.55 $83.43 $83.83 $79.07 750,621
2018-08-28 $84.11 $84.90 $83.47 $83.61 $78.86 802,768
2018-08-27 $83.99 $84.83 $83.68 $84.18 $79.40 498,597
2018-08-24 $83.84 $84.35 $83.42 $83.90 $79.13 794,806
2018-08-23 $83.61 $83.77 $82.67 $83.03 $78.31 715,384
2018-08-22 $84.21 $84.90 $83.51 $84.00 $79.23 1,040,558
2018-08-21 $83.29 $84.30 $82.73 $83.72 $78.96 824,676
2018-08-20 $81.58 $82.51 $80.80 $82.37 $77.69 1,227,003
2018-08-17 $83.76 $84.28 $81.39 $82.25 $77.58 1,194,752
2018-08-16 $83.72 $84.21 $82.50 $83.45 $78.71 1,902,469
2018-08-15 $85.63 $85.63 $80.53 $83.22 $78.49 2,423,021
2018-08-14 $87.57 $88.01 $85.09 $86.01 $81.12 923,546
2018-08-13 $89.45 $89.66 $86.36 $86.53 $81.46 1,700,613
2018-08-10 $88.55 $90.11 $87.83 $89.99 $84.72 1,693,466
2018-08-09 $87.77 $90.37 $87.64 $88.87 $83.67 2,538,869
2018-08-08 $90.00 $92.75 $87.74 $88.95 $83.74 5,573,820
2018-08-07 $96.62 $98.05 $94.93 $97.34 $91.64 1,723,948
2018-08-06 $94.20 $95.74 $93.39 $95.04 $89.47 957,109
2018-08-03 $96.06 $96.42 $93.14 $94.03 $88.52 1,133,010
2018-08-02 $95.82 $96.78 $94.32 $96.13 $90.50 826,871
2018-08-01 $97.45 $98.26 $95.16 $96.45 $90.80 1,215,558
2018-07-31 $100.02 $100.17 $96.58 $98.60 $92.83 1,046,480
2018-07-30 $100.18 $100.89 $99.78 $100.35 $94.47 653,418
2018-07-27 $98.76 $100.96 $98.45 $99.01 $93.21 611,692
2018-07-26 $98.77 $99.76 $98.57 $99.28 $93.47 974,714
2018-07-25 $97.82 $98.99 $96.94 $98.36 $92.60 981,491
2018-07-24 $96.93 $99.31 $96.72 $97.93 $92.20 1,090,569
2018-07-23 $96.87 $97.62 $96.00 $96.76 $91.09 824,312
2018-07-20 $96.52 $97.04 $95.46 $96.75 $91.08 1,059,485
2018-07-19 $95.58 $96.68 $94.47 $96.41 $90.76 1,231,863
2018-07-18 $96.53 $96.53 $94.17 $95.52 $89.93 1,722,484
2018-07-17 $97.20 $98.08 $96.27 $97.39 $91.69 685,422
2018-07-16 $98.42 $98.58 $96.28 $97.92 $92.19 776,066
2018-07-13 $99.00 $100.86 $98.75 $99.97 $94.12 886,068
2018-07-12 $100.77 $101.07 $99.19 $99.32 $93.50 917,869
2018-07-11 $101.26 $102.66 $99.79 $100.54 $94.65 1,012,798
2018-07-10 $103.11 $103.73 $100.92 $102.10 $96.12 942,792
2018-07-09 $101.24 $102.39 $100.11 $102.01 $96.04 1,009,784
2018-07-06 $97.63 $103.53 $97.63 $100.56 $94.67 1,119,569
2018-07-05 $98.46 $99.16 $97.08 $98.58 $92.81 1,070,840
2018-07-03 $99.19 $99.88 $97.24 $97.98 $92.24 1,040,745
2018-07-02 $100.85 $101.50 $97.05 $97.66 $91.94 1,605,380
2018-06-29 $101.05 $103.91 $100.84 $101.74 $95.78 1,479,432
2018-06-28 $100.61 $101.29 $99.16 $100.92 $95.01 1,842,911
2018-06-27 $99.97 $101.83 $99.03 $100.48 $94.60 1,665,322
2018-06-26 $95.40 $99.18 $95.30 $98.56 $92.79 1,477,070
2018-06-25 $97.14 $98.34 $94.36 $95.18 $89.61 2,427,728
2018-06-22 $97.30 $98.81 $96.00 $97.69 $91.97 3,710,450
2018-06-21 $95.33 $96.99 $92.97 $93.77 $88.28 3,459,076
2018-06-20 $93.96 $96.01 $91.17 $95.09 $89.52 3,259,339
2018-06-19 $88.97 $94.34 $88.75 $93.07 $87.62 3,103,156
2018-06-18 $85.32 $91.19 $85.21 $89.92 $84.65 2,848,262
2018-06-15 $86.27 $86.63 $84.79 $85.06 $80.08 2,184,328
2018-06-14 $89.54 $89.73 $86.32 $86.55 $81.48 1,188,975
2018-06-13 $89.16 $92.42 $88.62 $88.70 $83.51 1,495,672
2018-06-12 $88.02 $90.84 $87.30 $89.88 $84.62 2,322,976
2018-06-11 $86.41 $87.90 $85.55 $87.25 $82.14 1,574,922
2018-06-08 $85.60 $86.23 $84.30 $85.59 $80.58 1,050,290
2018-06-07 $84.11 $86.31 $84.07 $85.60 $80.59 2,150,794
2018-06-06 $84.22 $84.83 $82.45 $83.67 $78.77 1,766,302
2018-06-05 $85.29 $85.36 $82.62 $83.99 $79.07 2,325,986
2018-06-04 $87.78 $87.82 $83.86 $85.30 $80.30 4,286,005
2018-06-01 $92.84 $92.84 $87.45 $88.09 $82.93 2,749,791
2018-05-31 $93.95 $95.59 $92.48 $92.92 $87.48 952,508
2018-05-30 $92.32 $95.61 $92.15 $94.86 $89.30 1,067,890
2018-05-29 $91.11 $92.49 $90.36 $90.97 $85.64 1,446,058
2018-05-25 $92.76 $93.00 $90.76 $92.08 $86.69 1,990,719
2018-05-24 $94.43 $95.44 $93.18 $94.95 $89.39 1,361,334
2018-05-23 $98.46 $98.46 $94.95 $95.64 $90.04 1,641,796
2018-05-22 $99.28 $102.09 $98.68 $99.35 $93.53 2,567,258
2018-05-21 $99.05 $99.89 $98.56 $98.99 $93.19 1,213,854
2018-05-18 $99.24 $99.57 $97.20 $98.30 $92.54 1,046,122
2018-05-17 $99.02 $100.08 $98.19 $99.39 $93.57 1,412,956
2018-05-16 $98.40 $99.30 $97.41 $98.99 $93.19 982,407
2018-05-15 $96.87 $98.55 $96.07 $98.41 $92.65 1,505,526
2018-05-14 $98.44 $98.49 $96.29 $96.92 $91.24 1,460,903
2018-05-11 $97.95 $100.17 $97.87 $98.54 $92.62 1,839,608
2018-05-10 $97.59 $98.65 $95.27 $97.82 $91.94 1,714,000
2018-05-09 $101.94 $102.50 $96.90 $97.73 $91.86 2,553,795
2018-05-08 $97.01 $100.14 $95.40 $100.06 $94.05 1,540,411
2018-05-07 $98.19 $101.47 $97.14 $97.30 $91.45 1,161,156
2018-05-04 $96.22 $97.93 $95.76 $97.31 $91.46 809,946
2018-05-03 $98.13 $98.29 $95.63 $96.33 $90.54 1,013,863
2018-05-02 $99.58 $100.20 $97.76 $98.51 $92.59 1,389,006
2018-05-01 $99.86 $100.29 $98.77 $99.84 $93.84 790,986
2018-04-30 $99.84 $102.19 $99.57 $100.59 $94.54 894,266
2018-04-27 $101.25 $101.41 $100.05 $100.23 $94.20 630,198
2018-04-26 $101.87 $102.24 $101.02 $101.85 $95.73 659,962
2018-04-25 $99.76 $101.83 $99.22 $101.39 $95.30 722,544
2018-04-24 $102.39 $102.90 $99.69 $100.59 $94.54 1,274,797
2018-04-23 $100.23 $102.54 $99.63 $102.39 $96.24 1,031,738
2018-04-20 $100.06 $101.49 $98.57 $100.61 $94.56 1,079,874
2018-04-19 $101.08 $101.86 $99.67 $100.44 $94.40 1,461,602
2018-04-18 $97.48 $102.37 $97.01 $100.97 $94.90 2,108,719
2018-04-17 $96.72 $96.77 $95.60 $96.32 $90.53 1,007,027
2018-04-16 $94.59 $97.06 $93.71 $96.72 $90.91 1,501,934
2018-04-13 $93.80 $94.65 $93.25 $93.98 $88.33 1,738,497
2018-04-12 $94.92 $95.27 $93.27 $93.54 $87.92 838,030
2018-04-11 $94.12 $95.31 $93.15 $94.93 $89.22 1,163,356
2018-04-10 $91.96 $95.11 $91.09 $94.12 $88.46 1,184,504
2018-04-09 $90.85 $92.21 $90.30 $90.44 $85.00 1,457,820
2018-04-06 $93.55 $94.30 $89.29 $90.46 $85.02 2,501,183
2018-04-05 $92.00 $94.37 $91.74 $93.95 $88.30 1,761,506
2018-04-04 $90.14 $91.68 $89.89 $91.60 $86.09 1,093,532
2018-04-03 $90.75 $91.54 $88.65 $91.43 $85.93 1,017,398
2018-04-02 $93.20 $93.40 $87.98 $89.81 $84.41 1,232,443
2018-03-29 $93.12 $93.81 $92.25 $93.50 $87.88 1,823,675
2018-03-28 $95.02 $95.25 $92.43 $92.75 $87.17 1,500,858
2018-03-27 $94.70 $94.93 $93.27 $93.63 $88.00 862,827
2018-03-26 $94.92 $95.08 $93.46 $94.77 $89.07 1,031,563
2018-03-23 $94.36 $95.38 $93.00 $93.21 $87.61 1,128,084
2018-03-22 $93.39 $95.01 $93.20 $94.25 $88.58 1,292,172
2018-03-21 $91.92 $95.27 $91.82 $94.67 $88.98 808,832
2018-03-20 $92.24 $92.82 $91.14 $91.62 $86.11 1,070,637
2018-03-19 $91.46 $91.84 $89.73 $91.65 $86.14 1,232,025
2018-03-16 $92.16 $93.68 $91.50 $92.48 $86.92 1,535,325
2018-03-15 $94.01 $95.23 $91.71 $92.14 $86.60 949,154
2018-03-14 $92.79 $94.78 $92.46 $93.54 $87.92 1,425,627
2018-03-13 $95.81 $95.89 $92.18 $92.56 $87.00 1,254,149
2018-03-12 $92.80 $95.49 $92.62 $95.38 $89.65 2,145,674
2018-03-09 $94.54 $94.55 $92.46 $92.89 $87.31 1,348,649
2018-03-08 $93.33 $93.86 $92.05 $93.69 $88.06 1,096,870
2018-03-07 $92.90 $95.57 $92.12 $92.69 $87.12 1,621,229
2018-03-06 $97.47 $97.59 $93.32 $93.41 $87.79 1,255,820
2018-03-05 $95.41 $97.37 $95.41 $96.69 $90.88 1,143,087
2018-03-02 $94.88 $96.39 $93.96 $95.85 $90.09 997,637
2018-03-01 $95.97 $96.98 $94.54 $95.35 $89.62 1,199,012
2018-02-28 $98.11 $98.75 $96.09 $96.09 $90.31 1,235,660
2018-02-27 $98.31 $99.19 $97.19 $97.92 $92.03 1,549,832
2018-02-26 $98.76 $99.30 $97.60 $98.34 $92.43 939,579
2018-02-23 $96.31 $98.77 $96.00 $98.70 $92.77 1,248,398
2018-02-22 $95.60 $97.39 $93.76 $95.44 $89.70 1,491,986
2018-02-21 $98.08 $98.25 $95.10 $95.13 $89.41 1,627,158
2018-02-20 $99.69 $100.72 $97.67 $98.37 $92.46 1,336,279
2018-02-16 $98.26 $101.04 $98.18 $98.73 $92.80 2,012,493
2018-02-15 $98.05 $99.53 $95.72 $98.76 $92.82 3,737,745
2018-02-14 $99.25 $102.51 $98.42 $102.19 $96.05 1,552,570
2018-02-13 $100.03 $100.86 $97.74 $99.78 $93.71 1,497,174
2018-02-12 $101.49 $103.40 $99.99 $100.90 $94.76 992,548
2018-02-09 $100.72 $101.09 $95.56 $100.19 $94.09 1,768,366
2018-02-08 $105.87 $106.44 $100.18 $100.19 $94.09 1,455,892
2018-02-07 $108.44 $110.24 $105.71 $105.91 $99.47 1,363,361
2018-02-06 $107.82 $110.20 $105.96 $108.46 $101.86 1,221,211
2018-02-05 $110.23 $111.89 $107.83 $107.91 $101.34 1,138,680
2018-02-02 $112.20 $112.20 $109.80 $110.95 $104.20 1,145,064
2018-02-01 $113.04 $115.59 $111.97 $113.41 $106.51 1,064,486
2018-01-31 $114.05 $114.93 $111.13 $112.20 $105.37 1,046,741
2018-01-30 $117.01 $117.01 $112.60 $114.33 $107.37 1,639,677
2018-01-29 $119.23 $120.07 $117.89 $118.68 $111.46 980,413
2018-01-26 $120.71 $121.81 $119.34 $119.78 $112.49 842,767
2018-01-25 $124.50 $125.34 $119.57 $120.25 $112.93 1,330,552
2018-01-24 $125.50 $125.92 $123.88 $124.23 $116.67 1,174,123
2018-01-23 $126.63 $127.13 $124.56 $125.05 $117.44 1,022,347
2018-01-22 $124.52 $126.82 $124.21 $126.80 $119.08 745,471
2018-01-19 $124.06 $124.71 $122.65 $124.04 $116.49 827,499
2018-01-18 $126.20 $126.63 $124.27 $124.64 $117.06 944,485
2018-01-17 $126.25 $128.00 $125.16 $126.45 $118.76 634,541
2018-01-16 $127.68 $127.79 $125.73 $125.83 $118.17 1,117,867
2018-01-12 $128.01 $130.16 $126.98 $127.14 $119.40 1,458,210
2018-01-11 $126.25 $128.74 $125.86 $127.65 $119.88 1,088,902
2018-01-10 $127.87 $128.22 $125.26 $125.55 $117.91 796,210
2018-01-09 $128.21 $128.99 $126.84 $127.61 $119.85 514,345
2018-01-08 $127.71 $128.75 $126.32 $128.24 $120.44 759,740
2018-01-05 $128.37 $128.98 $126.64 $127.82 $120.04 889,840
2018-01-04 $126.44 $128.83 $125.56 $128.66 $120.83 841,417
2018-01-03 $126.09 $127.11 $125.81 $126.20 $118.52 677,929
2018-01-02 $122.74 $126.33 $122.48 $125.51 $117.87 1,211,378
2017-12-29 $123.58 $123.73 $121.43 $122.01 $114.59 462,920
2017-12-28 $121.66 $123.11 $121.24 $122.81 $115.34 620,503
2017-12-27 $122.21 $122.35 $120.68 $121.51 $114.12 556,109
2017-12-26 $120.37 $122.50 $119.46 $122.18 $114.75 476,615
2017-12-22 $119.24 $121.86 $118.21 $119.95 $112.65 776,685
2017-12-21 $115.11 $119.09 $114.20 $118.78 $111.55 1,920,040
2017-12-20 $113.79 $115.73 $112.10 $114.88 $107.89 1,349,145
2017-12-19 $114.23 $114.43 $112.85 $113.05 $106.17 775,945
2017-12-18 $112.96 $114.98 $112.65 $113.66 $106.74 663,785
2017-12-15 $113.89 $113.93 $112.11 $112.33 $105.50 821,788
2017-12-14 $113.14 $114.43 $112.78 $113.05 $106.17 650,053
2017-12-13 $113.61 $114.28 $112.81 $113.28 $106.39 1,169,989
2017-12-12 $113.06 $113.88 $111.11 $113.57 $106.66 950,492
2017-12-11 $111.70 $113.60 $111.70 $112.72 $105.86 642,870
2017-12-08 $111.68 $112.27 $110.33 $111.90 $105.09 770,331
2017-12-07 $110.39 $111.30 $109.91 $110.88 $104.13 608,281
2017-12-06 $112.26 $112.26 $109.55 $110.10 $103.40 1,050,309
2017-12-05 $112.89 $114.44 $112.28 $112.75 $105.89 696,066
2017-12-04 $116.53 $116.65 $112.74 $112.80 $105.94 952,346
2017-12-01 $117.02 $118.86 $116.26 $116.89 $109.78 897,636
2017-11-30 $115.51 $117.66 $114.52 $116.11 $109.05 994,905
2017-11-29 $114.44 $115.10 $112.86 $114.23 $107.28 463,840
2017-11-28 $113.08 $114.75 $112.00 $114.24 $107.29 555,546
2017-11-27 $115.61 $116.02 $112.55 $112.65 $105.80 919,566
2017-11-24 $116.77 $117.14 $116.09 $116.52 $109.43 339,790
2017-11-22 $116.17 $116.74 $114.90 $115.41 $108.39 443,275
2017-11-21 $116.22 $116.22 $114.17 $114.96 $107.97 539,469
2017-11-20 $116.08 $116.08 $114.05 $115.28 $108.27 582,222
2017-11-17 $116.00 $117.50 $115.73 $116.57 $109.48 653,497
2017-11-16 $115.84 $116.61 $113.77 $115.61 $108.58 862,044
2017-11-15 $116.46 $116.97 $115.25 $115.53 $108.50 998,240
2017-11-14 $120.98 $121.06 $117.35 $117.52 $110.37 1,495,546
2017-11-13 $123.77 $123.89 $121.73 $121.87 $114.38 1,031,648
2017-11-10 $125.37 $126.13 $123.94 $125.05 $117.36 465,183
2017-11-09 $124.93 $126.35 $123.33 $125.76 $118.03 1,022,444
2017-11-08 $125.58 $127.89 $121.25 $125.34 $117.63 1,449,382
2017-11-07 $125.79 $126.49 $123.71 $125.97 $118.22 1,462,926
2017-11-06 $123.07 $125.50 $121.75 $125.36 $117.65 1,177,441
2017-11-03 $121.03 $123.68 $120.57 $122.53 $115.00 788,927
2017-11-02 $120.66 $121.23 $118.51 $120.87 $113.44 888,806
2017-11-01 $117.75 $121.43 $117.75 $121.21 $113.76 1,074,993
2017-10-31 $116.86 $117.47 $116.33 $116.93 $109.74 598,091
2017-10-30 $115.90 $117.37 $115.21 $117.14 $109.94 779,831
2017-10-27 $112.46 $115.90 $112.46 $115.45 $108.35 623,495
2017-10-26 $113.62 $114.22 $111.29 $113.36 $106.39 654,034
2017-10-25 $113.20 $113.40 $112.01 $113.07 $106.12 727,819
2017-10-24 $114.63 $116.02 $113.17 $113.35 $106.38 737,479
2017-10-23 $117.75 $117.86 $114.22 $114.28 $107.25 673,140
2017-10-20 $115.83 $117.64 $115.25 $117.34 $110.13 672,036
2017-10-19 $114.53 $115.70 $114.25 $115.32 $108.23 618,337
2017-10-18 $116.90 $117.77 $115.00 $115.03 $107.96 628,886
2017-10-17 $115.94 $117.16 $115.25 $116.32 $109.17 601,018
2017-10-16 $115.84 $116.81 $115.55 $115.88 $108.75 546,670
2017-10-13 $115.91 $116.29 $114.76 $114.86 $107.80 440,957
2017-10-12 $114.17 $114.78 $112.58 $114.56 $107.52 679,329
2017-10-11 $115.35 $115.91 $114.50 $115.50 $108.40 742,005
2017-10-10 $116.75 $117.65 $114.76 $114.84 $107.78 571,755
2017-10-09 $116.13 $116.78 $114.95 $115.74 $108.62 481,386
2017-10-06 $114.83 $115.92 $114.25 $115.64 $108.53 538,412
2017-10-05 $115.92 $116.49 $115.46 $116.06 $108.92 451,484
2017-10-04 $115.97 $116.66 $115.06 $115.63 $108.52 595,731
2017-10-03 $115.72 $116.91 $115.02 $115.62 $108.51 668,517
2017-10-02 $112.06 $116.20 $111.19 $116.00 $108.87 911,456
2017-09-29 $113.59 $114.60 $113.21 $113.67 $106.68 631,295
2017-09-28 $115.51 $116.43 $113.38 $114.25 $107.23 858,234
2017-09-27 $113.72 $115.59 $112.73 $115.51 $108.41 691,840
2017-09-26 $113.45 $114.50 $113.12 $113.24 $106.28 789,462
2017-09-25 $111.77 $114.33 $111.44 $114.29 $107.26 1,349,342
2017-09-22 $109.03 $110.99 $108.55 $110.85 $104.03 830,049
2017-09-21 $109.07 $110.02 $108.66 $109.37 $102.65 509,519
2017-09-20 $107.60 $110.03 $107.26 $109.32 $102.60 764,079
2017-09-19 $107.55 $108.23 $106.88 $107.17 $100.58 525,957
2017-09-18 $106.30 $107.41 $105.63 $107.25 $100.66 701,874
2017-09-15 $106.63 $106.80 $105.51 $106.72 $100.16 1,223,314
2017-09-14 $107.25 $107.85 $106.26 $106.71 $100.15 1,421,098
2017-09-13 $102.01 $106.88 $101.86 $106.67 $100.04 1,408,762
2017-09-12 $100.55 $102.28 $100.12 $101.31 $95.01 683,270
2017-09-11 $99.86 $100.61 $99.47 $100.32 $94.08 629,077
2017-09-08 $101.39 $101.64 $99.28 $99.48 $93.29 1,133,045
2017-09-07 $102.08 $102.82 $100.91 $102.08 $95.73 713,964
2017-09-06 $102.45 $103.99 $102.42 $102.89 $96.49 940,567
2017-09-05 $102.06 $103.12 $100.58 $101.74 $95.41 984,200
2017-09-01 $100.17 $101.70 $98.78 $101.45 $95.14 1,014,396
2017-08-31 $99.32 $100.88 $98.68 $99.69 $93.49 1,111,332
2017-08-30 $97.97 $99.23 $97.47 $98.43 $92.31 924,142
2017-08-29 $98.53 $99.72 $96.20 $98.37 $92.25 1,755,697
2017-08-28 $99.77 $100.26 $97.81 $99.57 $93.38 1,537,563
2017-08-25 $99.38 $100.82 $99.15 $99.56 $93.37 660,328
2017-08-24 $99.22 $99.87 $98.87 $99.01 $92.85 574,465
2017-08-23 $98.98 $101.29 $98.68 $99.84 $93.63 960,473
2017-08-22 $98.12 $99.50 $98.12 $99.21 $93.04 796,525
2017-08-21 $97.90 $98.12 $96.96 $97.80 $91.72 710,830
2017-08-18 $96.70 $100.15 $95.96 $98.30 $92.19 1,123,966
2017-08-17 $96.07 $98.86 $96.00 $96.30 $90.31 1,297,974
2017-08-16 $96.90 $98.70 $96.08 $96.56 $90.56 1,217,570
2017-08-15 $95.68 $96.86 $94.81 $96.62 $90.61 1,284,148
2017-08-14 $97.77 $97.77 $96.10 $96.23 $90.25 1,046,723
2017-08-11 $97.68 $98.60 $96.42 $97.52 $91.46 818,011
2017-08-10 $101.11 $102.83 $97.58 $97.78 $91.62 1,550,649
2017-08-09 $91.10 $101.90 $91.10 $100.86 $94.51 2,734,314
2017-08-08 $91.94 $95.44 $91.94 $93.86 $87.95 1,450,604
2017-08-07 $93.74 $93.74 $91.56 $92.48 $86.66 1,085,343
2017-08-04 $92.98 $94.66 $92.46 $94.00 $88.08 1,184,242
2017-08-03 $98.03 $98.15 $92.61 $92.89 $87.04 1,814,572
2017-08-02 $97.83 $99.95 $96.14 $98.17 $91.99 1,281,924
2017-08-01 $98.81 $99.22 $97.95 $98.54 $92.34 1,232,162
2017-07-31 $98.30 $99.95 $97.82 $99.03 $92.80 994,306
2017-07-28 $99.19 $100.79 $97.97 $98.34 $92.15 832,456
2017-07-27 $96.32 $99.20 $96.30 $99.18 $92.94 1,099,811
2017-07-26 $98.04 $99.04 $96.64 $96.75 $90.66 721,420
2017-07-25 $96.45 $98.61 $96.24 $97.44 $91.31 850,180
2017-07-24 $95.35 $95.63 $94.19 $95.03 $89.05 744,008
2017-07-21 $95.59 $95.89 $94.18 $95.02 $89.04 801,234
2017-07-20 $97.25 $97.70 $95.42 $95.65 $89.63 1,022,750
2017-07-19 $93.61 $97.03 $93.61 $96.73 $90.64 1,098,271
2017-07-18 $94.84 $94.98 $93.18 $93.89 $87.98 1,023,678
2017-07-17 $93.38 $94.82 $93.38 $94.13 $88.20 827,821
2017-07-14 $93.27 $94.41 $93.00 $93.82 $87.91 901,451
2017-07-13 $92.00 $93.19 $91.77 $92.98 $87.13 933,046
2017-07-12 $94.68 $95.31 $91.52 $92.14 $86.34 1,261,940
2017-07-11 $92.29 $93.93 $91.33 $93.45 $87.57 938,859
2017-07-10 $91.27 $92.68 $91.07 $92.22 $86.41 969,234
2017-07-07 $91.53 $91.80 $89.49 $91.60 $85.83 967,195
2017-07-06 $94.65 $95.72 $91.93 $92.08 $86.28 1,596,157
2017-07-05 $95.90 $96.13 $93.96 $94.25 $88.32 1,278,257
2017-07-03 $94.59 $97.33 $94.37 $96.84 $90.74 663,844
2017-06-30 $94.75 $95.19 $92.86 $94.01 $88.09 1,212,599
2017-06-29 $93.59 $95.57 $93.56 $94.25 $88.32 1,116,671
2017-06-28 $92.60 $94.18 $92.29 $93.32 $87.44 871,747
2017-06-27 $93.49 $94.14 $92.51 $92.60 $86.77 824,781
2017-06-26 $93.10 $94.79 $92.11 $93.10 $87.24 1,357,469
2017-06-23 $91.26 $93.15 $91.26 $93.00 $87.14 1,622,803
2017-06-22 $92.29 $93.31 $91.22 $91.33 $85.58 706,606
2017-06-21 $93.37 $94.49 $91.25 $92.32 $86.51 1,985,614
2017-06-20 $92.30 $94.45 $91.34 $94.01 $88.09 1,845,763
2017-06-19 $93.90 $94.28 $92.58 $93.45 $87.57 1,209,130
2017-06-16 $94.50 $94.50 $92.67 $93.82 $87.91 1,948,023
2017-06-15 $97.23 $97.51 $93.33 $93.88 $87.97 1,503,279
2017-06-14 $100.36 $100.36 $97.07 $97.51 $91.37 1,935,014
2017-06-13 $100.13 $101.52 $99.64 $101.14 $94.77 1,223,643
2017-06-12 $100.72 $102.24 $99.37 $100.18 $93.87 1,398,408
2017-06-09 $98.74 $100.91 $98.20 $99.89 $93.60 1,784,028
2017-06-08 $99.46 $100.31 $98.21 $98.61 $92.40 1,503,036
2017-06-07 $102.79 $103.80 $98.77 $99.83 $93.54 1,993,555
2017-06-06 $102.39 $103.98 $102.15 $103.94 $97.40 1,770,745
2017-06-05 $103.49 $104.30 $102.25 $102.71 $96.24 1,456,829
2017-06-02 $106.72 $107.24 $104.34 $104.58 $98.00 879,942
2017-06-01 $107.69 $108.49 $106.72 $107.25 $100.50 755,525
2017-05-31 $106.65 $107.98 $106.04 $107.56 $100.79 1,109,788
2017-05-30 $109.74 $110.00 $107.38 $107.68 $100.90 1,220,449
2017-05-26 $110.91 $111.64 $110.07 $110.95 $103.96 708,679
2017-05-25 $113.38 $115.44 $110.45 $110.98 $103.99 975,798
2017-05-24 $115.27 $115.27 $113.01 $113.56 $106.41 1,295,647
2017-05-23 $115.91 $116.22 $114.73 $114.99 $107.75 919,340
2017-05-22 $118.50 $118.77 $115.88 $115.95 $108.65 1,098,195
2017-05-19 $116.19 $118.13 $115.81 $117.59 $110.19 1,375,181
2017-05-18 $115.80 $117.38 $114.92 $115.84 $108.55 1,044,290
2017-05-17 $116.19 $117.19 $115.25 $116.15 $108.84 1,148,451
2017-05-16 $117.54 $118.10 $116.58 $117.16 $109.78 989,805
2017-05-15 $120.00 $120.01 $116.96 $117.19 $109.81 1,425,197
2017-05-12 $118.28 $118.62 $116.40 $117.29 $109.91 1,107,134
2017-05-11 $120.65 $121.28 $117.96 $118.28 $110.83 1,141,769
2017-05-10 $123.66 $123.76 $119.94 $120.07 $112.43 2,199,308
2017-05-09 $122.21 $122.35 $118.68 $119.01 $111.44 1,434,478
2017-05-08 $119.89 $122.34 $119.32 $121.91 $114.16 987,332
2017-05-05 $116.51 $120.53 $116.09 $120.30 $112.65 1,358,043
2017-05-04 $116.80 $116.80 $114.14 $115.83 $108.46 1,396,410
2017-05-03 $115.17 $119.12 $114.92 $118.24 $110.72 1,445,302
2017-05-02 $116.46 $117.51 $114.72 $115.36 $108.02 784,726
2017-05-01 $116.85 $117.40 $116.32 $116.33 $108.93 699,950
2017-04-28 $117.74 $117.74 $115.80 $116.68 $109.26 663,940
2017-04-27 $118.47 $118.53 $115.07 $116.64 $109.22 1,019,043
2017-04-26 $119.88 $122.10 $119.32 $119.44 $111.84 838,469
2017-04-25 $119.35 $121.51 $118.75 $120.85 $113.17 770,509
2017-04-24 $119.77 $120.47 $118.09 $119.34 $111.75 916,881
2017-04-21 $116.52 $120.16 $116.52 $118.63 $111.09 1,608,390
2017-04-20 $116.65 $118.86 $116.65 $116.93 $109.49 957,932
2017-04-19 $117.91 $118.71 $115.81 $116.25 $108.86 923,052
2017-04-18 $118.78 $120.14 $117.65 $117.91 $110.41 1,019,470
2017-04-17 $118.96 $119.89 $118.44 $119.80 $112.18 655,992
2017-04-13 $121.58 $122.34 $118.59 $119.06 $111.49 1,153,762
2017-04-12 $120.67 $123.92 $120.09 $121.91 $114.16 1,534,107
2017-04-11 $119.18 $120.83 $118.27 $120.74 $113.06 1,123,731
2017-04-10 $118.77 $120.04 $118.25 $119.38 $111.79 868,807
2017-04-07 $118.37 $118.80 $117.34 $118.22 $110.70 854,857
2017-04-06 $117.56 $118.60 $116.78 $118.14 $110.63 1,370,244
2017-04-05 $121.00 $121.36 $117.22 $117.66 $110.18 1,263,665
2017-04-04 $118.31 $120.00 $117.13 $119.96 $112.33 931,799
2017-04-03 $119.27 $119.70 $116.59 $118.12 $110.61 1,050,181
2017-03-31 $120.27 $121.57 $118.52 $119.49 $111.89 1,081,094
2017-03-30 $122.78 $123.48 $120.93 $121.08 $113.38 1,025,082
2017-03-29 $119.07 $122.01 $118.89 $121.56 $113.83 768,153
2017-03-28 $117.47 $119.92 $117.05 $119.47 $111.87 843,975
2017-03-27 $115.01 $117.76 $114.72 $117.26 $109.80 799,942
2017-03-24 $117.54 $118.01 $116.32 $116.65 $109.23 712,449
2017-03-23 $118.16 $119.16 $117.00 $117.12 $109.67 725,942
2017-03-22 $118.04 $119.06 $117.24 $118.05 $110.54 755,104
2017-03-21 $120.30 $120.99 $118.32 $118.47 $110.94 844,397
2017-03-20 $119.86 $120.69 $118.68 $120.13 $112.49 847,489
2017-03-17 $121.68 $122.45 $120.36 $120.92 $113.23 1,012,086
2017-03-16 $123.00 $123.29 $120.72 $121.05 $113.35 920,365
2017-03-15 $122.11 $123.56 $120.85 $123.00 $115.18 1,435,735
2017-03-14 $118.95 $121.37 $117.19 $120.88 $113.19 1,981,779
2017-03-13 $118.91 $120.72 $118.85 $120.59 $112.92 751,417
2017-03-10 $121.97 $121.97 $118.59 $119.23 $111.65 1,193,388
2017-03-09 $118.80 $121.11 $118.10 $120.91 $113.22 1,108,116
2017-03-08 $123.94 $124.32 $119.17 $119.46 $111.86 1,291,789
2017-03-07 $125.65 $125.76 $124.01 $124.25 $116.35 903,961
2017-03-06 $125.27 $126.50 $124.77 $125.34 $117.37 848,314
2017-03-03 $125.38 $126.94 $124.99 $125.61 $117.62 605,519
2017-03-02 $127.05 $127.71 $124.79 $124.97 $117.02 804,595
2017-03-01 $127.30 $128.98 $126.70 $128.45 $120.28 925,270
2017-02-28 $125.37 $126.40 $124.63 $125.72 $117.73 872,789
2017-02-27 $127.07 $127.53 $125.60 $125.98 $117.97 1,015,868
2017-02-24 $126.34 $127.64 $125.49 $126.03 $118.02 894,792
2017-02-23 $130.71 $130.71 $125.70 $127.58 $119.47 894,668
2017-02-22 $129.41 $130.57 $128.15 $128.30 $120.14 1,816,160
2017-02-21 $133.78 $133.81 $130.50 $130.70 $122.39 1,460,297
2017-02-17 $133.00 $134.09 $131.31 $132.02 $123.62 1,061,346
2017-02-16 $133.50 $135.04 $130.77 $133.06 $124.60 2,632,586
2017-02-15 $135.87 $136.15 $133.33 $134.36 $125.82 1,997,984
2017-02-14 $133.10 $136.31 $131.60 $136.25 $127.59 1,383,906
2017-02-13 $131.57 $133.53 $130.78 $132.73 $124.29 1,182,612
2017-02-10 $131.07 $133.03 $130.72 $131.68 $123.23 1,273,779
2017-02-09 $127.83 $130.19 $127.83 $129.64 $121.32 1,249,178
2017-02-08 $126.18 $127.70 $122.51 $127.19 $119.03 2,355,626
2017-02-07 $129.66 $129.86 $126.11 $127.38 $119.21 2,060,913
2017-02-06 $135.82 $136.22 $130.94 $131.20 $122.78 1,131,233
2017-02-03 $132.90 $135.06 $131.62 $134.87 $126.22 1,135,357
2017-02-02 $133.88 $134.10 $131.51 $132.62 $124.11 1,043,766
2017-02-01 $136.13 $136.22 $132.04 $133.50 $124.94 1,278,378
2017-01-31 $135.18 $135.39 $133.63 $135.21 $126.54 830,005
2017-01-30 $138.31 $138.31 $133.50 $134.98 $126.32 991,511
2017-01-27 $140.80 $141.28 $138.10 $139.45 $130.50 672,088
2017-01-26 $140.97 $142.88 $140.32 $141.16 $132.10 1,141,014
2017-01-25 $138.09 $139.98 $137.22 $139.92 $130.94 915,113
2017-01-24 $138.56 $139.30 $137.16 $138.30 $129.43 584,515
2017-01-23 $137.23 $138.72 $136.42 $137.18 $128.38 703,787
2017-01-20 $140.17 $140.96 $137.41 $137.98 $129.13 771,040
2017-01-19 $138.21 $139.59 $137.55 $138.54 $129.65 548,446
2017-01-18 $137.57 $139.70 $137.24 $138.34 $129.46 676,528
2017-01-17 $140.48 $141.45 $137.63 $138.94 $130.03 787,781
2017-01-13 $138.55 $140.04 $137.25 $139.65 $130.69 839,319
2017-01-12 $144.16 $144.30 $137.96 $138.84 $129.93 1,134,571
2017-01-11 $142.00 $144.15 $140.47 $142.47 $133.33 1,247,296
2017-01-10 $140.01 $141.82 $139.25 $141.34 $132.27 963,798
2017-01-09 $138.43 $140.53 $137.66 $139.36 $130.42 855,981
2017-01-06 $140.36 $141.13 $138.88 $140.01 $131.03 640,745
2017-01-05 $138.50 $141.58 $138.29 $140.11 $131.12 1,203,075
2017-01-04 $138.48 $139.35 $136.56 $138.50 $129.61 589,294
2017-01-03 $137.53 $139.73 $136.56 $138.79 $129.89 1,196,779
2016-12-30 $136.52 $137.56 $135.31 $135.90 $127.18 466,066
2016-12-29 $136.08 $137.00 $135.11 $136.32 $127.57 368,383
2016-12-28 $137.00 $137.35 $135.56 $136.44 $127.69 442,717
2016-12-27 $136.40 $137.56 $135.94 $136.71 $127.94 389,878
2016-12-23 $136.51 $137.33 $135.26 $135.72 $127.01 302,255
2016-12-22 $136.33 $137.76 $135.81 $136.77 $128.00 389,129
2016-12-21 $137.33 $138.02 $135.58 $135.93 $127.21 511,737
2016-12-20 $138.50 $138.89 $135.96 $136.15 $127.42 527,745
2016-12-19 $137.66 $138.68 $136.99 $137.59 $128.76 528,563
2016-12-16 $137.50 $138.20 $136.36 $137.50 $128.68 943,003
2016-12-15 $136.81 $138.53 $135.57 $137.28 $128.47 772,502
2016-12-14 $140.27 $142.47 $136.80 $137.08 $128.29 934,229
2016-12-13 $142.00 $143.47 $139.92 $142.05 $132.94 767,690
2016-12-12 $146.61 $146.96 $140.31 $140.87 $131.83 1,008,925
2016-12-09 $143.96 $144.40 $140.98 $141.59 $132.51 730,256
2016-12-08 $143.73 $145.53 $140.26 $142.66 $133.51 935,917
2016-12-07 $142.60 $143.48 $140.70 $142.61 $133.46 947,853
2016-12-06 $139.82 $144.13 $139.26 $143.25 $134.06 1,197,343
2016-12-05 $140.55 $143.74 $139.91 $141.06 $132.01 1,207,784
2016-12-02 $136.72 $140.15 $136.43 $139.08 $130.16 901,897
2016-12-01 $141.06 $141.84 $137.18 $137.51 $128.69 1,114,359
2016-11-30 $132.67 $139.46 $132.56 $137.88 $129.03 1,698,709
2016-11-29 $120.46 $126.81 $119.77 $123.99 $116.04 1,610,062
2016-11-28 $128.89 $129.80 $123.48 $123.82 $115.88 1,171,187
2016-11-25 $128.59 $129.39 $126.92 $128.00 $119.79 426,127
2016-11-23 $128.48 $130.51 $128.36 $129.71 $121.39 505,184
2016-11-22 $129.40 $130.45 $127.52 $129.75 $121.43 880,023
2016-11-21 $128.94 $130.22 $128.01 $129.16 $120.87 780,194
2016-11-18 $126.23 $127.65 $124.46 $125.66 $117.60 779,482
2016-11-17 $129.96 $130.99 $125.09 $125.79 $117.72 997,280
2016-11-16 $128.43 $130.01 $126.63 $128.43 $120.19 659,568
2016-11-15 $127.01 $130.49 $126.94 $128.84 $120.57 809,115
2016-11-14 $124.10 $125.25 $121.80 $125.03 $117.01 898,650
2016-11-11 $123.78 $124.81 $120.50 $124.51 $116.52 1,185,857
2016-11-10 $124.00 $126.98 $122.80 $125.31 $117.27 975,490
2016-11-09 $121.85 $126.92 $119.98 $125.70 $117.56 1,435,305
2016-11-08 $121.70 $122.38 $119.11 $120.69 $112.88 1,206,719
2016-11-07 $123.71 $123.71 $120.34 $122.39 $114.46 1,281,099
2016-11-04 $121.27 $123.67 $119.18 $120.11 $112.33 1,659,245
2016-11-03 $124.80 $127.94 $118.59 $121.53 $113.66 3,536,962
2016-11-02 $128.50 $129.36 $125.00 $128.33 $120.02 1,458,921
2016-11-01 $130.62 $132.23 $128.37 $130.29 $121.85 1,163,047
2016-10-31 $130.04 $131.46 $128.83 $129.13 $120.77 952,225
2016-10-28 $133.03 $135.92 $130.86 $131.01 $122.53 591,087
2016-10-27 $134.69 $135.28 $132.94 $133.10 $124.48 592,479
2016-10-26 $131.91 $133.88 $130.60 $133.72 $125.06 798,735
2016-10-25 $135.46 $137.40 $133.58 $133.90 $125.23 799,833
2016-10-24 $137.33 $138.20 $134.40 $135.72 $126.93 753,784
2016-10-21 $137.32 $138.89 $136.21 $137.15 $128.27 606,733
2016-10-20 $138.44 $140.50 $137.42 $138.62 $129.64 966,575
2016-10-19 $138.80 $142.20 $138.44 $140.30 $131.22 1,305,678
2016-10-18 $138.90 $139.80 $136.34 $136.93 $128.06 568,064
2016-10-17 $137.72 $139.33 $136.07 $137.47 $128.57 644,576
2016-10-14 $139.35 $139.98 $136.51 $137.58 $128.67 754,370
2016-10-13 $138.49 $139.82 $136.53 $139.05 $130.05 718,414
2016-10-12 $137.99 $140.44 $137.30 $139.80 $130.75 680,050
2016-10-11 $140.78 $141.41 $138.55 $139.16 $130.15 708,557
2016-10-10 $139.98 $142.07 $139.89 $141.16 $132.02 749,785
2016-10-07 $139.84 $140.10 $137.45 $138.57 $129.60 669,575
2016-10-06 $139.48 $140.21 $137.45 $139.49 $130.46 784,022
2016-10-05 $136.73 $139.95 $136.44 $139.48 $130.45 1,220,599
2016-10-04 $136.78 $136.78 $133.77 $134.72 $126.00 1,077,200
2016-10-03 $134.06 $135.16 $131.86 $134.65 $125.93 936,613
2016-09-30 $132.05 $135.41 $130.69 $134.37 $125.67 993,420
2016-09-29 $128.09 $133.59 $128.09 $130.73 $122.26 1,458,082
2016-09-28 $123.53 $129.33 $121.88 $129.08 $120.72 1,145,305
2016-09-27 $122.38 $123.68 $121.61 $122.52 $114.59 741,345
2016-09-26 $124.02 $126.34 $123.17 $124.58 $116.51 1,005,169
2016-09-23 $127.08 $127.94 $122.58 $123.80 $115.78 846,648
2016-09-22 $131.02 $131.43 $127.22 $127.98 $119.69 602,695
2016-09-21 $127.24 $128.90 $126.12 $128.68 $120.35 797,558
2016-09-20 $126.68 $127.92 $125.67 $126.10 $117.93 680,477
2016-09-19 $128.85 $129.36 $126.90 $126.99 $118.77 784,698
2016-09-16 $125.73 $128.16 $124.93 $127.44 $119.19 861,121
2016-09-15 $125.90 $128.79 $125.06 $127.65 $119.38 712,890
2016-09-14 $126.43 $128.84 $124.78 $125.18 $117.07 754,271
2016-09-13 $129.77 $130.54 $126.73 $126.91 $118.69 1,021,221
2016-09-12 $129.44 $132.76 $128.40 $132.43 $123.85 977,684
2016-09-09 $134.19 $134.81 $130.59 $130.61 $122.15 1,148,961
2016-09-08 $135.76 $136.80 $134.47 $135.50 $126.73 756,222
2016-09-07 $135.44 $136.44 $134.04 $134.57 $125.86 710,974
2016-09-06 $135.21 $136.95 $134.47 $135.26 $126.50 721,515
2016-09-02 $136.10 $136.57 $133.95 $134.92 $126.18 626,637
2016-09-01 $131.53 $134.74 $130.21 $134.62 $125.90 913,281
2016-08-31 $133.87 $134.70 $131.01 $132.18 $123.62 777,539
2016-08-30 $134.24 $135.43 $133.11 $134.24 $125.55 690,678
2016-08-29 $132.54 $134.26 $132.38 $133.50 $124.86 388,519
2016-08-26 $133.27 $135.37 $132.17 $133.12 $124.50 520,506
2016-08-25 $131.96 $133.48 $131.12 $133.00 $124.39 601,530
2016-08-24 $132.09 $133.82 $131.52 $132.25 $123.69 486,523
2016-08-23 $130.87 $134.07 $130.18 $132.74 $124.14 880,148
2016-08-22 $129.67 $131.80 $128.53 $131.05 $122.56 618,515
2016-08-19 $130.48 $131.81 $129.65 $131.36 $122.85 619,393
2016-08-18 $130.08 $132.03 $129.85 $130.83 $122.36 1,029,620
2016-08-17 $128.97 $129.45 $127.18 $129.26 $120.89 744,891
2016-08-16 $130.51 $130.51 $127.40 $129.14 $120.78 946,897
2016-08-15 $131.22 $132.23 $130.47 $131.01 $122.53 774,895
2016-08-12 $130.56 $131.21 $129.51 $130.77 $122.30 537,745
2016-08-11 $127.88 $131.78 $126.94 $129.80 $121.40 1,203,622
2016-08-10 $128.73 $129.00 $125.98 $126.64 $118.37 606,639
2016-08-09 $128.50 $129.02 $126.46 $127.93 $119.57 818,480
2016-08-08 $128.00 $129.99 $126.79 $128.00 $119.64 679,029
2016-08-05 $123.21 $127.79 $123.21 $126.69 $118.41 1,037,388
2016-08-04 $120.55 $127.85 $120.55 $125.41 $117.22 1,855,781
2016-08-03 $116.89 $121.61 $116.14 $121.39 $113.46 958,121
2016-08-02 $116.60 $117.34 $114.37 $116.74 $109.11 858,018
2016-08-01 $118.66 $118.97 $114.83 $115.48 $107.94 943,907
2016-07-29 $113.75 $120.32 $113.47 $120.02 $112.18 885,573
2016-07-28 $112.51 $115.74 $112.51 $115.15 $107.63 703,373
2016-07-27 $115.32 $116.27 $112.19 $113.21 $105.81 767,119
2016-07-26 $113.65 $115.03 $112.70 $114.75 $107.25 890,873
2016-07-25 $117.07 $117.77 $112.78 $113.69 $106.26 866,758
2016-07-22 $117.71 $118.74 $116.68 $118.38 $110.65 628,355
2016-07-21 $119.14 $120.80 $116.97 $117.00 $109.36 471,531
2016-07-20 $117.79 $120.56 $115.45 $119.14 $111.36 1,050,233
2016-07-19 $118.63 $120.30 $117.58 $118.61 $110.86 647,964
2016-07-18 $119.24 $119.72 $116.61 $118.31 $110.58 555,435
2016-07-15 $119.97 $120.71 $118.60 $119.45 $111.65 588,729
2016-07-14 $119.23 $119.95 $118.28 $119.28 $111.49 588,710
2016-07-13 $120.87 $121.77 $116.04 $117.56 $109.88 1,142,040
2016-07-12 $119.99 $122.56 $119.50 $120.70 $112.81 753,860
2016-07-11 $118.92 $119.33 $117.43 $117.62 $109.94 717,604
2016-07-08 $116.08 $119.12 $115.25 $118.43 $110.69 953,917
2016-07-07 $117.95 $119.50 $113.80 $114.78 $107.28 819,471
2016-07-06 $115.30 $117.04 $114.52 $116.47 $108.86 904,295
2016-07-05 $117.46 $118.20 $113.72 $115.39 $107.85 985,143
2016-07-01 $119.75 $122.94 $119.06 $119.62 $111.81 857,374
2016-06-30 $118.05 $119.32 $116.65 $119.32 $111.53 1,264,636
2016-06-29 $116.99 $118.43 $116.05 $118.10 $110.38 864,391
2016-06-28 $112.88 $115.51 $112.23 $115.20 $107.67 1,134,756
2016-06-27 $112.36 $113.44 $108.97 $109.50 $102.35 1,172,312
2016-06-24 $114.35 $117.27 $113.26 $113.90 $106.46 1,131,876
2016-06-23 $119.53 $120.30 $118.65 $120.29 $112.43 548,267
2016-06-22 $119.60 $119.60 $117.29 $118.46 $110.72 591,199
2016-06-21 $116.04 $119.39 $115.05 $118.86 $111.10 699,458
2016-06-20 $117.14 $117.54 $115.69 $116.41 $108.81 1,142,557
2016-06-17 $112.69 $116.09 $112.37 $115.02 $107.51 1,420,523
2016-06-16 $112.65 $112.76 $109.62 $111.37 $104.09 1,138,610
2016-06-15 $114.24 $115.31 $112.42 $114.07 $106.62 1,094,203
2016-06-14 $113.28 $114.78 $112.82 $114.74 $107.24 1,136,581
2016-06-13 $114.08 $115.27 $113.27 $113.59 $106.17 1,435,394
2016-06-10 $118.87 $119.25 $114.27 $114.67 $107.18 1,086,903
2016-06-09 $119.67 $122.78 $119.45 $120.33 $112.47 817,448
2016-06-08 $122.83 $123.48 $121.38 $121.58 $113.64 989,092
2016-06-07 $118.23 $121.66 $117.59 $121.54 $113.60 781,296
2016-06-06 $117.20 $117.72 $115.17 $117.53 $109.85 632,954
2016-06-03 $117.42 $117.87 $115.32 $115.92 $108.35 558,234
2016-06-02 $114.53 $117.28 $113.80 $117.23 $109.57 886,042
2016-06-01 $115.17 $116.33 $114.50 $115.89 $108.32 802,132
2016-05-31 $118.55 $119.20 $115.70 $116.28 $108.68 1,187,430
2016-05-27 $117.74 $117.93 $115.58 $117.85 $110.15 847,335
2016-05-26 $119.80 $120.44 $118.14 $118.54 $110.80 904,603
2016-05-25 $118.99 $119.60 $117.10 $118.39 $110.66 1,104,869
2016-05-24 $118.32 $118.42 $116.50 $117.52 $109.84 828,763
2016-05-23 $115.77 $117.88 $115.06 $117.27 $109.61 632,701
2016-05-20 $116.25 $117.74 $114.42 $117.34 $109.67 613,838
2016-05-19 $114.21 $115.74 $112.81 $115.42 $107.88 1,069,181
2016-05-18 $115.87 $118.10 $115.00 $116.12 $108.53 736,168
2016-05-17 $116.51 $117.83 $115.07 $116.33 $108.73 893,373
2016-05-16 $116.33 $118.98 $115.98 $116.43 $108.82 1,028,287
2016-05-13 $114.85 $115.79 $113.67 $113.97 $106.52 504,645
2016-05-12 $115.97 $117.66 $113.85 $115.34 $107.81 770,240
2016-05-11 $112.94 $116.00 $111.95 $114.45 $106.97 843,387
2016-05-10 $111.12 $113.35 $110.20 $113.19 $105.72 791,552
2016-05-09 $109.54 $111.10 $106.85 $110.46 $103.17 1,094,852
2016-05-06 $112.97 $114.01 $109.93 $110.19 $102.92 1,409,164
2016-05-05 $109.59 $113.87 $106.83 $113.68 $106.18 2,452,600
2016-05-04 $105.93 $107.01 $102.91 $106.15 $99.15 1,753,603
2016-05-03 $108.10 $108.74 $104.05 $105.37 $98.42 1,107,759
2016-05-02 $108.74 $112.33 $107.41 $110.35 $103.07 1,439,266
2016-04-29 $110.25 $111.86 $106.92 $108.88 $101.70 1,141,234
2016-04-28 $111.60 $113.65 $109.52 $109.82 $102.57 798,267
2016-04-27 $112.77 $115.69 $111.22 $112.57 $105.14 1,175,875
2016-04-26 $107.58 $111.85 $107.02 $111.26 $103.92 1,330,883
2016-04-25 $107.99 $109.48 $105.34 $106.19 $99.18 958,396
2016-04-22 $107.16 $109.49 $106.86 $108.78 $101.60 1,216,362
2016-04-21 $109.77 $109.96 $106.25 $106.82 $99.77 1,163,062
2016-04-20 $107.48 $110.40 $105.66 $109.28 $102.07 1,072,601
2016-04-19 $109.08 $110.32 $107.69 $108.00 $100.87 1,018,055
2016-04-18 $102.11 $108.18 $101.04 $107.71 $100.60 1,041,897
2016-04-15 $107.06 $107.06 $104.50 $105.18 $98.24 942,540
2016-04-14 $107.04 $107.99 $105.64 $107.92 $100.80 790,759
2016-04-13 $106.98 $107.12 $104.48 $106.31 $99.30 1,422,037
2016-04-12 $104.30 $107.80 $102.57 $107.04 $99.98 1,500,159
2016-04-11 $102.61 $103.26 $101.89 $102.92 $96.13 1,009,418
2016-04-08 $101.38 $102.30 $100.31 $101.60 $94.90 810,417
2016-04-07 $97.92 $99.38 $97.61 $99.01 $92.48 801,616
2016-04-06 $95.80 $98.90 $94.74 $98.42 $91.93 770,387
2016-04-05 $94.16 $95.79 $93.21 $94.93 $88.67 821,035
2016-04-04 $98.52 $98.61 $94.56 $94.77 $88.52 799,269
2016-04-01 $94.83 $98.63 $94.52 $97.76 $91.31 1,164,745
2016-03-31 $96.11 $98.08 $95.63 $97.27 $90.85 1,024,132
2016-03-30 $98.74 $99.08 $95.82 $96.56 $90.19 1,255,695
2016-03-29 $93.33 $96.98 $93.00 $96.75 $90.37 772,323
2016-03-28 $95.66 $96.49 $93.68 $95.45 $89.15 971,666
2016-03-24 $92.31 $96.01 $91.34 $95.62 $89.31 1,024,087
2016-03-23 $96.19 $97.97 $94.05 $94.47 $88.24 931,062
2016-03-22 $95.74 $97.74 $94.73 $97.33 $90.91 900,128
2016-03-21 $98.36 $99.47 $95.87 $96.87 $90.48 882,902
2016-03-18 $99.30 $100.07 $96.31 $98.62 $92.11 1,715,247
2016-03-17 $98.60 $99.18 $97.08 $98.14 $91.66 1,107,237
2016-03-16 $96.00 $97.84 $94.99 $97.25 $90.83 1,508,663
2016-03-15 $92.51 $95.67 $91.94 $95.63 $89.32 965,650
2016-03-14 $92.58 $95.10 $92.46 $94.43 $88.20 832,162
2016-03-11 $93.65 $95.29 $93.23 $94.47 $88.24 1,677,969
2016-03-10 $91.85 $91.93 $89.04 $91.69 $85.64 1,231,358
2016-03-09 $93.32 $93.47 $89.75 $92.70 $86.58 1,323,536
2016-03-08 $94.19 $94.75 $90.29 $90.74 $84.75 1,813,576
2016-03-07 $90.48 $95.50 $90.28 $95.47 $89.17 2,238,129
2016-03-04 $89.10 $93.30 $86.08 $90.65 $84.67 2,276,052
2016-03-03 $89.01 $91.03 $87.36 $88.09 $82.28 1,505,189
2016-03-02 $85.69 $89.93 $85.19 $89.86 $83.93 1,503,157
2016-03-01 $84.75 $86.07 $81.80 $85.96 $80.29 1,639,763
2016-02-29 $86.23 $86.52 $83.97 $84.03 $78.49 1,456,533
2016-02-26 $86.51 $87.19 $84.65 $85.58 $79.93 1,105,491
2016-02-25 $84.36 $86.21 $81.08 $84.53 $78.95 1,823,408
2016-02-24 $84.04 $86.36 $82.26 $84.88 $79.28 1,534,248
2016-02-23 $86.38 $88.58 $85.74 $86.27 $80.58 1,399,960
2016-02-22 $87.40 $88.66 $86.05 $87.90 $82.10 1,195,657
2016-02-19 $81.26 $85.78 $80.02 $85.58 $79.93 1,969,425
2016-02-18 $86.00 $86.00 $80.19 $82.60 $77.15 2,206,900
2016-02-17 $82.04 $85.94 $75.01 $84.69 $79.10 4,837,849
2016-02-16 $86.64 $86.67 $82.52 $84.28 $78.72 2,012,286
2016-02-12 $83.97 $86.57 $81.35 $84.67 $79.08 1,541,573
2016-02-11 $81.44 $82.11 $77.62 $81.16 $75.80 1,916,772
2016-02-10 $81.77 $85.75 $80.51 $83.37 $77.87 1,718,684
2016-02-09 $84.03 $85.05 $80.99 $81.95 $76.47 1,271,144
2016-02-08 $82.94 $86.08 $81.00 $85.41 $79.70 1,257,036
2016-02-05 $87.52 $88.08 $83.94 $84.87 $79.19 1,447,389
2016-02-04 $90.46 $92.61 $88.55 $88.67 $82.74 1,460,740
2016-02-03 $86.09 $89.64 $83.98 $89.56 $83.57 1,362,799
2016-02-02 $84.29 $86.46 $83.69 $84.39 $78.75 1,703,460
2016-02-01 $90.80 $91.41 $86.31 $87.23 $81.40 1,748,520
2016-01-29 $89.31 $93.00 $89.31 $93.00 $86.78 1,836,004
2016-01-28 $90.50 $91.24 $86.83 $88.88 $82.94 2,395,050
2016-01-27 $80.98 $85.55 $79.74 $84.52 $78.87 2,325,868
2016-01-26 $77.91 $81.50 $74.77 $81.37 $75.93 1,593,220
2016-01-25 $82.39 $84.50 $75.58 $75.60 $70.54 1,812,371
2016-01-22 $84.80 $87.02 $81.17 $84.37 $78.73 2,023,222
2016-01-21 $77.40 $82.19 $76.60 $80.47 $75.09 1,945,854
2016-01-20 $79.39 $79.89 $72.77 $77.66 $72.47 3,013,682
2016-01-19 $84.94 $85.26 $79.96 $81.19 $75.76 2,232,122
2016-01-15 $83.15 $84.77 $78.47 $84.32 $78.68 2,370,091
2016-01-14 $81.13 $85.92 $79.59 $84.96 $79.28 2,218,738
2016-01-13 $81.43 $83.49 $79.05 $80.09 $74.73 1,691,488
2016-01-12 $82.28 $82.96 $77.42 $80.07 $74.72 1,614,611
2016-01-11 $82.63 $83.13 $79.41 $80.74 $75.34 1,122,629
2016-01-08 $82.49 $83.50 $80.62 $82.32 $76.81 1,167,716
2016-01-07 $82.80 $86.51 $81.48 $81.86 $76.39 1,517,959
2016-01-06 $87.58 $87.58 $84.44 $85.04 $79.35 1,276,636
2016-01-05 $91.13 $92.41 $89.17 $90.58 $84.52 1,557,512
2016-01-04 $89.20 $91.45 $87.49 $90.00 $83.98 1,109,999
2015-12-31 $88.91 $90.76 $88.54 $89.38 $83.40 896,538
2015-12-30 $88.57 $90.71 $88.40 $89.51 $83.52 1,148,955
2015-12-29 $91.27 $92.25 $88.62 $90.45 $84.40 1,075,839
2015-12-28 $89.92 $90.75 $87.10 $89.30 $83.33 1,305,509
2015-12-24 $92.59 $92.78 $90.02 $91.60 $85.47 644,554
2015-12-23 $87.48 $92.78 $86.25 $92.28 $86.11 2,628,059
2015-12-22 $86.61 $88.40 $85.14 $85.27 $79.57 2,892,218
2015-12-21 $90.86 $91.70 $85.00 $86.18 $80.42 3,330,107
2015-12-18 $96.00 $97.75 $90.79 $90.82 $84.75 2,864,709
2015-12-17 $100.80 $100.86 $94.43 $95.74 $89.34 3,041,696
2015-12-16 $105.08 $105.08 $100.05 $100.56 $93.83 1,288,718
2015-12-15 $103.21 $105.40 $102.25 $105.09 $98.06 994,696
2015-12-14 $100.65 $104.78 $99.60 $102.19 $95.36 1,650,700
2015-12-11 $104.17 $104.88 $101.17 $101.37 $94.59 1,299,909
2015-12-10 $103.55 $107.42 $102.85 $106.42 $99.30 921,013
2015-12-09 $105.59 $107.21 $103.05 $104.18 $97.21 1,215,178
2015-12-08 $102.78 $106.13 $102.23 $104.91 $97.89 2,009,624
2015-12-07 $110.08 $110.67 $104.88 $105.97 $98.88 1,929,249
2015-12-04 $113.80 $115.48 $111.47 $113.80 $106.19 1,209,059
2015-12-03 $116.71 $117.79 $114.61 $115.37 $107.65 960,054
2015-12-02 $121.20 $121.74 $114.93 $115.87 $108.12 1,207,776
2015-12-01 $119.16 $122.41 $118.70 $122.29 $114.11 972,918
2015-11-30 $119.00 $120.30 $117.21 $119.02 $111.06 856,975
2015-11-27 $119.24 $120.54 $116.93 $118.03 $110.14 357,351
2015-11-25 $120.57 $122.70 $119.57 $120.70 $112.63 771,890
2015-11-24 $119.68 $123.16 $118.98 $122.03 $113.87 1,334,184
2015-11-23 $114.68 $119.43 $113.59 $118.58 $110.65 1,140,694
2015-11-20 $115.63 $116.51 $113.79 $115.00 $107.31 832,993
2015-11-19 $117.43 $118.81 $113.59 $115.32 $107.61 841,488
2015-11-18 $117.79 $119.16 $115.36 $118.63 $110.70 685,485
2015-11-17 $116.25 $118.30 $114.09 $116.52 $108.73 704,874
2015-11-16 $113.03 $117.52 $112.32 $117.38 $109.53 857,106
2015-11-13 $112.45 $113.66 $110.40 $112.71 $105.17 988,356
2015-11-12 $112.40 $114.84 $111.75 $112.62 $105.09 1,248,721
2015-11-11 $117.59 $117.76 $114.32 $115.50 $107.78 1,162,450
2015-11-10 $116.49 $118.84 $115.43 $117.62 $109.75 731,331
2015-11-09 $118.20 $120.00 $116.93 $117.35 $109.35 976,738
2015-11-06 $115.23 $119.10 $114.35 $117.76 $109.74 1,154,508
2015-11-05 $115.68 $119.29 $114.83 $115.94 $108.04 1,389,443
2015-11-04 $120.72 $124.91 $116.04 $118.60 $110.52 1,578,401
2015-11-03 $118.62 $123.66 $117.88 $120.72 $112.49 1,759,901
2015-11-02 $118.16 $118.90 $116.97 $117.30 $109.31 1,241,410
2015-10-30 $118.20 $119.14 $114.83 $118.06 $110.01 992,073
2015-10-29 $116.10 $119.47 $116.01 $117.81 $109.78 1,086,903
2015-10-28 $113.66 $117.65 $111.63 $116.53 $108.59 1,157,354
2015-10-27 $111.86 $113.21 $109.45 $112.99 $105.29 1,219,030
2015-10-26 $116.85 $116.93 $113.81 $114.15 $106.37 875,556
2015-10-23 $116.64 $118.71 $115.41 $117.03 $109.06 920,021
2015-10-22 $115.61 $118.09 $114.91 $117.82 $109.79 957,464
2015-10-21 $115.02 $115.80 $113.65 $114.82 $107.00 1,039,473
2015-10-20 $116.27 $117.81 $115.13 $115.78 $107.89 1,116,982
2015-10-19 $121.13 $121.97 $115.24 $116.53 $108.59 1,543,431
2015-10-16 $122.46 $123.85 $121.33 $122.96 $114.58 1,191,022
2015-10-15 $119.40 $122.12 $118.81 $121.88 $113.57 941,271
2015-10-14 $118.65 $120.41 $117.54 $120.00 $111.82 893,017
2015-10-13 $120.57 $122.83 $118.31 $118.73 $110.64 1,120,270
2015-10-12 $122.24 $122.38 $118.99 $121.54 $113.26 1,285,070
2015-10-09 $122.08 $123.50 $119.73 $122.57 $114.22 1,830,301
2015-10-08 $117.06 $123.17 $116.36 $122.20 $113.87 2,199,131
2015-10-07 $115.46 $117.87 $112.51 $117.67 $109.65 2,562,170
2015-10-06 $112.02 $115.91 $110.90 $113.51 $105.77 2,242,889
2015-10-05 $110.91 $113.52 $110.21 $112.14 $104.50 1,301,893
2015-10-02 $102.66 $109.32 $101.62 $109.06 $101.63 1,197,275
2015-10-01 $104.42 $106.29 $102.69 $103.77 $96.70 1,454,709
2015-09-30 $100.71 $103.61 $99.62 $102.48 $95.50 1,286,098
2015-09-29 $98.16 $100.17 $97.23 $99.53 $92.75 1,212,472
2015-09-28 $100.62 $101.02 $97.47 $97.67 $91.01 1,004,411
2015-09-25 $103.60 $103.83 $100.87 $101.86 $94.92 593,341
2015-09-24 $100.96 $103.00 $99.85 $102.46 $95.48 862,989
2015-09-23 $103.96 $104.63 $101.60 $101.90 $94.96 572,040
2015-09-22 $102.02 $105.36 $101.68 $103.65 $96.59 776,548
2015-09-21 $104.90 $105.00 $102.79 $103.59 $96.53 880,773
2015-09-18 $106.71 $107.50 $103.67 $103.97 $96.89 1,564,773
2015-09-17 $109.33 $111.59 $108.26 $109.00 $101.57 1,225,068
2015-09-16 $106.23 $109.69 $105.57 $109.26 $101.81 1,188,978
2015-09-15 $104.52 $105.44 $103.35 $105.03 $97.87 879,837
2015-09-14 $105.59 $105.81 $102.02 $104.01 $96.92 1,092,045
2015-09-11 $105.91 $107.09 $102.91 $105.99 $98.77 1,350,165
2015-09-10 $107.99 $109.00 $105.48 $108.71 $101.30 890,567
2015-09-09 $110.80 $112.84 $107.54 $107.90 $100.55 1,375,719
2015-09-08 $108.85 $110.64 $106.31 $110.57 $103.04 1,035,286
2015-09-04 $106.78 $109.01 $105.79 $107.28 $99.97 1,130,730
2015-09-03 $108.67 $111.65 $106.97 $108.19 $100.82 1,050,670

Cimarex Energy Company (XEC) News Headlines

Recent Cimarex Energy Company (XEC) News
Similar Companies to Cimarex Energy Company (XEC) in the Oil & Gas E&P Industry
Stock Name Stock Ticker Industry Sector Employees
Cnooc Ltd CEO Oil & Gas E&P Energy 167,250
Berry Corp BRY Oil & Gas E&P Energy 20,000
Marathon Oil Corporation MRO Oil & Gas E&P Energy 17,000
Conoco Phillips COP Oil & Gas E&P Energy 13,500
Occidental Petroleum Corp OXY Oil & Gas E&P Energy 11,800
Southwestern Energy Company SWN Oil & Gas E&P Energy 8,500
Noble Energy Inc NBL Oil & Gas E&P Energy 8,000
EOG Resources Inc EOG Oil & Gas E&P Energy 4,500
APA Corporation APA Oil & Gas E&P Energy 4,004
Devon Energy Corp DVN Oil & Gas E&P Energy 3,500
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.