Date Last Price Volume SMAVG (15)

3/29/2019 9457.852 3.35E+09 3.4E+09

3/22/2019 9514.739 3.5E+09 3.46E+09
3/15/2019 9602.77 4.41E+09 3.52E+09
3/8/2019 9242.707 3.72E+09 3.52E+09
3/1/2019 9384.437 4.16E+09 3.53E+09
2/22/2019 9380.994 3.44E+09 3.58E+09
2/15/2019 9312.884 2.91E+09 3.56E+09
2/8/2019 9143.036 3.15E+09 3.65E+09
2/1/2019 9185.958 3.67E+09 3.71E+09
1/25/2019 8971.828 3.08E+09 3.69E+09
1/18/2019 8980.087 3.54E+09 3.78E+09
1/11/2019 8896.779 3.61E+09 3.8E+09
1/4/2019 8701.301 2.21E+09 3.8E+09
12/28/2018 8551.469 1.33E+09 3.94E+09
12/21/2018 8494.887 4.92E+09 4.06E+09
12/14/2018 8602.325 4.27E+09 3.96E+09
12/7/2018 8629.212 4.36E+09 3.86E+09
11/30/2018 8902.598 4.36E+09 3.75E+09
11/23/2018 8905.918 3.88E+09 3.7E+09
11/16/2018 8991.794 4.93E+09 3.66E+09
11/9/2018 9219.89 3.21E+09 3.62E+09
11/2/2018 9193.979 4.17E+09 3.62E+09
10/26/2018 8904.149 4.06E+09 3.57E+09
10/19/2018 9213.384 3.49E+09 3.52E+09
10/12/2018 9204.519 4.4E+09 3.52E+09
10/5/2018 9582.896 3.84E+09 3.56E+09
9/28/2018 9794.803 3.53E+09 3.55E+09
9/21/2018 9799.468 4.29E+09 3.66E+09
9/14/2018 9548.571 3.21E+09 3.66E+09
9/7/2018 9408.61 3.43E+09 3.75E+09
8/31/2018 9631.673 2.68E+09 3.79E+09
8/24/2018 9737.832 2.8E+09 3.9E+09
8/17/2018 9621.329 3.58E+09 3.94E+09
8/10/2018 9774.671 3.26E+09 3.96E+09
8/3/2018 9972.148 4.28E+09 4.01E+09
7/27/2018 10098.73 3.35E+09 3.99E+09
7/20/2018 10073.8 3.28E+09 4E+09
7/13/2018 10126.69 3.37E+09 3.99E+09
7/6/2018 10104.12 3.57E+09 3.97E+09
6/29/2018 10076.17 4.87E+09 3.99E+09
6/22/2018 10181.31 3.79E+09 3.94E+09
6/15/2018 10140.89 5.19E+09 3.95E+09
6/8/2018 10300.31 4.28E+09 3.86E+09
6/1/2018 10280.32 4.46E+09 3.81E+09
 5/25/2018 10294.41 4.09E+09 3.77E+09
5/18/2018 10487.36 4.32E+09 3.84E+09
5/11/2018 10468.31 3.34E+09 3.81E+09
5/4/2018 10250.45 3.88E+09 3.83E+09
4/27/2018 10335.79 4.13E+09 3.81E+09
4/20/2018 10342.7 3.94E+09 3.81E+09
4/13/2018 10352 3.51E+09 3.71E+09
4/6/2018 10118.16 3.08E+09 3.54E+09
3/30/2018 9891.25 3.08E+09 3.5E+09
3/23/2018 9795.237 3.9E+09 3.57E+09
3/16/2018 9985.378 4.14E+09 3.55E+09
3/9/2018 10007.39 3.87E+09 3.56E+09
3/2/2018 9736.666 3.93E+09 3.51E+09
2/23/2018 10129.13 3.55E+09 3.56E+09
2/16/2018 10244.68 3.78E+09 3.59E+09
2/9/2018 9777.624 5.13E+09 3.65E+09
2/2/2018 10536.92 3.95E+09 3.59E+09
1/26/2018 10878.93 3.58E+09 3.6E+09
1/19/2018 10714.88 3.55E+09 3.66E+09
1/12/2018 10649.74 4.16E+09 3.72E+09
1/5/2018 10477.13 2.45E+09 3.7E+09
12/29/2017 10396.94 1E+09 3.8E+09
12/22/2017 10160.5 2.4E+09 4.09E+09
12/15/2017 9978.188 4.12E+09 4.14E+09
12/8/2017 9905.688 3.58E+09 4.06E+09
12/1/2017 9862.962 4.36E+09 4.04E+09
11/24/2017 9878.532 3.07E+09 3.95E+09
11/17/2017 9747.664 4.77E+09 4E+09
11/10/2017 9807.83 4.01E+09 3.95E+09
11/3/2017 9876.085 4.56E+09 4E+09
10/27/2017 9839.845 4.26E+09 3.93E+09
10/20/2017 9924.645 4.2E+09 3.92E+09
10/13/2017 10020.63 4.45E+09 3.91E+09
10/6/2017 9821.106 4.36E+09 3.9E+09
9/29/2017 9875.813 3.86E+09 3.89E+09
9/22/2017 9891.296 4.05E+09 4.03E+09
9/15/2017 9792.836 5.34E+09 4.06E+09
9/8/2017 9729.579 3.17E+09 4.02E+09
9/1/2017 9638.064 2.93E+09 4.07E+09
8/25/2017 9535.301 3.2E+09 4.21E+09
8/18/2017 9421.568 3.07E+09 4.29E+09
8/11/2017 9513.913 3.73E+09 4.33E+09
8/4/2017 9790.763 4.13E+09 4.44E+09
7/28/2017 9668.775 4.69E+09 4.43E+09
7/21/2017 9673.132 3.49E+09 4.34E+09
 7/14/2017 9650.935 4.15E+09 4.39E+09
7/7/2017 9473.131 3.98E+09 4.41E+09
6/30/2017 9512.386 4.42E+09 4.42E+09
6/23/2017 9441.267 4.2E+09 4.5E+09
6/16/2017 9542.136 5.88E+09 4.54E+09
6/9/2017 9589.818 4.58E+09 4.48E+09
6/2/2017 9724.366 4.65E+09 4.51E+09
5/26/2017 9657.947 3.89E+09 4.46E+09
5/19/2017 9729.105 5.08E+09 4.48E+09
5/12/2017 9571.577 4.36E+09 4.45E+09
5/5/2017 9456.01 3.76E+09 4.49E+09
4/28/2017 9329.103 5.28E+09 4.51E+09
4/21/2017 9104.489 4.03E+09 4.46E+09
4/14/2017 9171.212 3.29E+09 4.4E+09
4/7/2017 9102.194 4.33E+09 4.27E+09
3/31/2017 9184.406 4.37E+09 4.16E+09
3/24/2017 9168.09 4.18E+09 4.23E+09
3/17/2017 9202.495 5.62E+09 4.28E+09
3/10/2017 8935.794 4.8E+09 4.21E+09
3/3/2017 9039.368 5.02E+09 4.13E+09
2/24/2017 9029.996 4.98E+09 4.13E+09
2/17/2017 9083.34 3.86E+09 4.21E+09
2/10/2017 9069.082 4.24E+09 4.26E+09
2/3/2017 8994.001 4.63E+09 4.29E+09
1/27/2017 9007.913 4.9E+09 4.25E+09
1/20/2017 8880.716 4.07E+09 4.25E+09
1/13/2017 8955.063 4.53E+09 4.36E+09
1/6/2017 8869.082 3.21E+09 4.38E+09
12/30/2016 8817.823 1.24E+09 4.41E+09
12/23/2016 8674.059 2.77E+09 4.65E+09
12/16/2016 8762.446 5.33E+09 4.73E+09
12/9/2016 8746.31 4.93E+09 4.65E+09
12/2/2016 8538.592 4.63E+09 4.54E+09
11/25/2016 8520.838 3.66E+09 4.46E+09
11/18/2016 8361.3 4.97E+09 4.47E+09
11/11/2016 8481.015 6.21E+09 4.43E+09
11/4/2016 8366.575 4.56E+09 4.32E+09
10/28/2016 8508.151 4.69E+09 4.27E+09
10/21/2016 8590.949 4.12E+09 4.29E+09
10/14/2016 8562.142 4.9E+09 4.39E+09
10/7/2016 8777.31 5.67E+09 4.61E+09
9/30/2016 8948.431 4.78E+09 4.74E+09
9/23/2016 8960.84 3.75E+09 4.75E+09
9/16/2016 8773.691 4.8E+09 4.73E+09
9/9/2016 8988.269 4.01E+09 4.67E+09
 9/2/2016 9174.645 4E+09 4.65E+09
8/26/2016 8994.771 3.42E+09 4.64E+09
8/19/2016 8959.847 3.29E+09 4.63E+09
8/12/2016 8936.189 3.88E+09 4.62E+09
8/5/2016 8885.18 4.39E+09 4.63E+09
7/29/2016 8895.076 4.49E+09 4.59E+09
7/22/2016 8822.313 3.84E+09 4.55E+09
7/15/2016 8789.392 4.99E+09 4.53E+09
7/8/2016 8543.446 5.57E+09 4.4E+09
7/1/2016 8736.674 8.34E+09 4.19E+09
6/24/2016 8445.609 7.57E+09 3.91E+09
6/17/2016 8618.588 4.88E+09 3.69E+09
6/10/2016 8768.165 3.53E+09 3.68E+09
6/3/2016 9015.141 3.84E+09 3.74E+09
5/27/2016 9178.556 3.65E+09 3.76E+09
5/20/2016 8935.898 3.91E+09 3.87E+09
5/13/2016 8818.569 3.28E+09 3.94E+09
5/6/2016 8858.987 3.14E+09 4.03E+09
4/29/2016 9129.389 4.05E+09 4.14E+09
4/22/2016 9078.199 3.79E+09 4.19E+09
4/15/2016 9025.888 3.89E+09 4.2E+09
4/8/2016 8758.766 3.56E+09 4.01E+09
4/1/2016 8739.683 2.93E+09 3.89E+09
3/25/2016 8659.6 2.53E+09 3.99E+09
3/18/2016 8968.788 4.08E+09 4.08E+09
3/11/2016 8843.14 4.36E+09 4.06E+09
3/4/2016 8816.829 4.65E+09 3.99E+09
2/26/2016 8458.823 4.42E+09 3.92E+09
2/19/2016 8539.771 4.12E+09 3.87E+09
2/12/2016 8261.181 5.38E+09 3.83E+09
2/5/2016 8462.728 4.99E+09 3.7E+09
1/29/2016 8652.975 4.61E+09 3.58E+09
1/22/2016 8434.064 4.71E+09 3.48E+09
1/15/2016 8286.514 4.78E+09 3.45E+09
1/8/2016 8583.681 4.02E+09 3.46E+09
1/1/2016 9197.435 9.91E+08 3.47E+09
12/25/2015 9336.301 1.72E+09 3.73E+09
12/18/2015 9016.29 4.47E+09 3.83E+09
12/11/2015 9057.75 3.88E+09 3.76E+09
12/4/2015 9419.818 3.84E+09 3.91E+09
11/27/2015 9592.688 3.24E+09 3.88E+09
11/20/2015 9624.837 3.62E+09 3.93E+09
11/13/2015 9303.457 3.7E+09 3.98E+09
11/6/2015 9554.89 3.45E+09 4.02E+09
10/30/2015 9825.34 3.46E+09 4E+09
10/23/2015 9887.152 3.21E+09 3.97E+09
10/16/2015 9852.796 3.18E+09 4.02E+09
10/9/2015 9834.69 4.18E+09 4.07E+09
10/2/2015 9318.796 4.93E+09 4.02E+09
9/25/2015 9271.645 4.25E+09 3.97E+09
9/18/2015 9510.813 4.76E+09 3.92E+09
9/11/2015 9439.704 3.35E+09 3.87E+09
9/4/2015 9184.634 3.39E+09 3.86E+09
8/28/2015 9614.955 6.1E+09 3.88E+09
8/21/2015 9721.417 3.42E+09 3.73E+09
8/14/2015 10251.25 3.99E+09 3.8E+09
8/7/2015 10398.88 4.39E+09 3.81E+09
7/31/2015 10462.94 4.24E+09 3.77E+09
7/24/2015 10204.63 3.09E+09 3.74E+09
7/17/2015 10587.42 3.07E+09 3.74E+09
7/10/2015 10331.73 3.91E+09 3.74E+09
7/3/2015 10261.3 4.02E+09 3.74E+09
6/26/2015 10626.95 3.4E+09 3.78E+09
6/19/2015 10650.83 4.23E+09 3.84E+09
6/12/2015 10553.94 3.48E+09 3.83E+09
6/5/2015 10393.35 3.94E+09 3.87E+09
5/29/2015 10665.92 3.24E+09 3.83E+09
5/22/2015 10887.92 3.62E+09 3.87E+09
5/15/2015 10971.12 3.91E+09 3.9E+09
5/8/2015 10887.34 4.43E+09 3.89E+09
5/1/2015 10559.26 4.18E+09 3.86E+09
4/24/2015 10722.72 3.76E+09 3.87E+09
4/17/2015 10449.28 3.75E+09 3.89E+09
4/10/2015 10389.35 3.21E+09 3.72E+09
4/3/2015 10143.59 3.04E+09 3.59E+09
3/27/2015 10200.27 3.88E+09 3.72E+09
3/20/2015 10514.1 4.69E+09 3.72E+09
3/13/2015 9926.853 4.25E+09 3.65E+09
3/6/2015 10408.48 4.11E+09 3.61E+09
2/27/2015 10725.64 4.08E+09 3.57E+09
2/20/2015 10650.1 3.25E+09 3.53E+09
2/13/2015 10585.22 3.9E+09 3.59E+09
2/6/2015 10443.96 4.01E+09 3.62E+09
1/30/2015 10137.6 3.79E+09 3.61E+09
1/23/2015 10261.54 4.06E+09 3.75E+09
1/16/2015 9922.349 4.23E+09 3.77E+09
1/9/2015 9844.026 4.03E+09 3.75E+09
1/2/2015 10056.77 1.21E+09 3.74E+09
12/26/2014 10278.44 1.26E+09 3.93E+09
12/19/2014 10224.37 5.12E+09 4.06E+09
12/12/2014 9901.44 3.79E+09 3.93E+09
12/5/2014 10512.09 3.59E+09 3.83E+09
11/28/2014 10502.75 3.68E+09 3.75E+09
11/21/2014 10565.61 3.54E+09 3.68E+09
11/14/2014 10420.08 3.56E+09 3.65E+09
11/7/2014 10407.11 4.01E+09 3.64E+09
10/31/2014 10470.42 4.37E+09 3.56E+09
10/24/2014 10267.97 3.96E+09 3.47E+09
10/17/2014 10157.04 5.84E+09 3.41E+09
10/10/2014 10183.89 4.36E+09 3.18E+09
10/3/2014 10422.46 3.94E+09 3.1E+09
9/26/2014 10800.6 3.89E+09 3.06E+09
9/19/2014 11146.49 3.97E+09 2.99E+09
9/12/2014 11074.24 3.21E+09 2.93E+09
9/5/2014 11179.3 3.24E+09 2.9E+09
8/29/2014 11309.87 2.29E+09 2.89E+09
8/22/2014 11229.3 2.38E+09 2.98E+09
8/15/2014 11160.73 2.59E+09 3.02E+09
8/8/2014 11017.4 3.11E+09 3.09E+09
8/1/2014 11243.73 3.44E+09 3.06E+09
7/25/2014 11523.9 2.86E+09 3.04E+09
7/18/2014 11524.69 2.98E+09 3.11E+09
7/11/2014 11448.89 2.98E+09 3.2E+09
7/4/2014 11783.51 2.53E+09 3.32E+09
6/27/2014 11501.72 3.08E+09 3.47E+09
6/20/2014 11609.67 3.37E+09 3.55E+09
6/13/2014 11496.59 2.86E+09 3.57E+09
6/6/2014 11524.54 3E+09 3.71E+09
5/30/2014 11477.56 2.77E+09 3.78E+09
5/23/2014 11464.09 3.08E+09 3.88E+09
5/16/2014 11538.33 3.66E+09 3.95E+09
5/9/2014 11480.51 3.06E+09 3.97E+09
5/2/2014 11508.74 3.58E+09 3.97E+09
4/25/2014 11230.62 2.64E+09 3.97E+09
4/18/2014 11130.42 3.11E+09 4.02E+09
4/11/2014 10986.25 3.99E+09 3.9E+09
4/4/2014 11099.88 4.36E+09 3.68E+09
3/28/2014 11013.62 4.72E+09 3.62E+09
3/21/2014 10816.71 4.73E+09 3.5E+09
3/14/2014 10852.62 4.33E+09 3.39E+09
3/7/2014 11227.61 3.73E+09 3.3E+09
2/28/2014 11391.27 4.82E+09 3.24E+09
2/21/2014 11378.53 4.07E+09 3.13E+09
2/14/2014 11150.24 4.39E+09 3.06E+09
2/7/2014 10772.3 3.99E+09 3E+09
 1/31/2014 10715.53 4.01E+09 2.93E+09
1/24/2014 10999.17 3.09E+09 2.86E+09
1/17/2014 11207.56 3.53E+09 2.84E+09
1/10/2014 11101.36 3.41E+09 2.81E+09
1/3/2014 11056.47 1.28E+09 2.8E+09
12/27/2013 11130.83 7.38E+08 3.04E+09
12/20/2013 10805.72 3.39E+09 3.2E+09
12/13/2013 10491.98 2.94E+09 3.19E+09
12/6/2013 10706.61 3.16E+09 3.19E+09
11/29/2013 10881.66 2.9E+09 3.16E+09
11/22/2013 10817.04 2.82E+09 3.17E+09
11/15/2013 10778.45 3.18E+09 3.19E+09
11/8/2013 10735.48 3.14E+09 3.21E+09
11/1/2013 10722.38 3.48E+09 3.17E+09
10/25/2013 10864.37 2.92E+09 3.15E+09
10/18/2013 10710.04 2.91E+09 3.16E+09
10/11/2013 10338.63 2.87E+09 3.19E+09
10/4/2013 10349.44 3.04E+09 3.26E+09
9/27/2013 10500.36 3.23E+09 3.33E+09
9/20/2013 10563.52 4.85E+09 3.36E+09
9/13/2013 10445.86 3.11E+09 3.27E+09
9/6/2013 10231.51 3.24E+09 3.26E+09
8/30/2013 9925.292 3.06E+09 3.29E+09
8/23/2013 10107.55 2.72E+09 3.31E+09
8/16/2013 10154.93 2.96E+09 3.33E+09
8/9/2013 10216.1 3.11E+09 3.36E+09
8/2/2013 10158.61 3.45E+09 3.38E+09
7/26/2013 10081.92 2.55E+09 3.36E+09
7/19/2013 10122.38 3.2E+09 3.38E+09
7/12/2013 9896.604 3.07E+09 3.36E+09
7/5/2013 9507.813 3.38E+09 3.35E+09
6/28/2013 9438.191 3.86E+09 3.35E+09
6/21/2013 9437.25 4.21E+09 3.36E+09
6/14/2013 9896.398 3.63E+09 3.35E+09
6/7/2013 9961.026 3.48E+09 3.38E+09
5/31/2013 9989.181 3.01E+09 3.35E+09
5/24/2013 10058.04 3.69E+09 3.36E+09
5/17/2013 10205.61 3.37E+09 3.34E+09
5/10/2013 10168.68 2.97E+09 3.34E+09
5/3/2013 10148.7 3.49E+09 3.33E+09
4/26/2013 9945.527 3.33E+09 3.33E+09
4/19/2013 9576.991 3.19E+09 3.35E+09
4/12/2013 9805.146 2.83E+09 3.26E+09
4/5/2013 9577.163 2.9E+09 3.12E+09
3/29/2013 9738.792 2.89E+09 3.16E+09
 3/22/2013 9732.338 3.46E+09 3.14E+09
3/15/2013 9809.106 3.97E+09 3.1E+09
3/8/2013 9690.358 4.01E+09 3.05E+09
3/1/2013 9595.966 4.07E+09 2.99E+09
2/22/2013 9667.645 3.08E+09 2.99E+09
2/15/2013 9824.624 3.2E+09 3.02E+09
2/8/2013 9893.251 3.32E+09 3.04E+09
2/1/2013 9984.209 3.37E+09 3.04E+09
1/25/2013 9929.431 2.91E+09 3.08E+09
1/18/2013 9767.664 3.48E+09 3.11E+09
1/11/2013 9880.23 3.51E+09 3.13E+09
1/4/2013 9771.148 1.84E+09 3.1E+09
12/28/2012 9575.397 7.99E+08 3.24E+09
12/21/2012 9602.588 3.56E+09 3.48E+09
12/14/2012 9577.263 2.56E+09 3.51E+09
12/7/2012 9484.332 2.88E+09 3.5E+09
11/30/2012 9405.686 3.19E+09 3.48E+09
11/23/2012 9339.72 3.08E+09 3.45E+09
11/16/2012 8896.632 4.12E+09 3.43E+09
11/9/2012 9183.6 3.44E+09 3.37E+09
11/2/2012 9409.633 3.56E+09 3.37E+09
10/26/2012 9341.835 3.27E+09 3.35E+09
10/19/2012 9437.968 4.07E+09 3.33E+09
10/12/2012 9312.183 3.31E+09 3.28E+09
10/5/2012 9496.962 3.69E+09 3.33E+09
9/28/2012 9275.166 3.08E+09 3.35E+09
9/21/2012 9511.093 4.01E+09 3.56E+09
9/14/2012 9606.854 4.39E+09 3.47E+09
9/7/2012 9282.11 4.04E+09 3.48E+09
8/31/2012 9060.691 2.33E+09 3.49E+09
8/24/2012 9145.513 2.67E+09 3.66E+09
8/17/2012 9184.203 2.62E+09 3.72E+09
8/10/2012 9164.176 2.79E+09 3.83E+09
8/3/2012 9050.148 3.33E+09 3.91E+09
7/27/2012 8848.225 3.33E+09 4E+09
7/20/2012 8833.151 3.35E+09 4.04E+09
7/13/2012 8810.832 3E+09 4.07E+09
7/6/2012 8764.619 3.24E+09 4.2E+09
6/29/2012 8736.678 4.06E+09 4.27E+09
6/22/2012 8595.291 3.95E+09 4.35E+09
6/15/2012 8572.694 6.25E+09 4.4E+09
6/8/2012 8390.133 2.75E+09 4.29E+09
6/1/2012 8078.074 4.55E+09 4.41E+09
5/25/2012 8372.469 4.14E+09 4.36E+09
5/18/2012 8322.84 4.86E+09 4.37E+09
 5/11/2012 8968.224 3.63E+09 4.38E+09
5/4/2012 9132.922 4.18E+09 4.42E+09
4/27/2012 9391.848 4.1E+09 4.47E+09
4/20/2012 9307.015 4.62E+09 4.55E+09
4/13/2012 8966 3.96E+09 4.44E+09
4/6/2012 9058.28 3.81E+09 4.24E+09
3/30/2012 9224.328 4.93E+09 4.17E+09
3/23/2012 9291.125 4.26E+09 4.14E+09
3/16/2012 9441.127 5.29E+09 4.15E+09
3/9/2012 9230.407 4.73E+09 4.15E+09
3/2/2012 9375.052 4.52E+09 4.13E+09
2/24/2012 9419.645 4.5E+09 4.1E+09
2/17/2012 9350.088 3.91E+09 4.08E+09
2/10/2012 9214.588 4.31E+09 4.2E+09
2/3/2012 9331.952 4.91E+09 4.22E+09
1/27/2012 9008.396 4.24E+09 4.14E+09
1/20/2012 8902.739 4.95E+09 4.1E+09
1/13/2012 8621.241 5.25E+09 4.09E+09
1/6/2012 8711.807 2.96E+09 4.03E+09
12/30/2011 8642.049 9.91E+08 4.12E+09
12/23/2011 8616.351 2.83E+09 4.43E+09
12/16/2011 8349.838 4.48E+09 4.53E+09
12/9/2011 8648.79 4.41E+09 4.49E+09
12/2/2011 8655.465 5.25E+09 4.51E+09
11/25/2011 7972.154 4.38E+09 4.48E+09
11/18/2011 8469.691 4.15E+09 4.71E+09
11/11/2011 8906.435 4.16E+09 4.86E+09
11/4/2011 8872.197 5.77E+09 4.84E+09
10/28/2011 9194.292 4.57E+09 4.75E+09
10/21/2011 8742.87 3.69E+09 4.72E+09
10/14/2011 8634.115 3.62E+09 4.71E+09
10/7/2011 8252.091 4.86E+09 4.76E+09
9/30/2011 8025.045 4.33E+09 4.71E+09
9/23/2011 7824.675 4.32E+09 4.72E+09
9/16/2011 8477.793 5.61E+09 4.69E+09
9/9/2011 8279.821 4.42E+09 4.55E+09
9/2/2011 8580.497 3.83E+09 4.54E+09
8/26/2011 8383.315 4.7E+09 4.54E+09
8/19/2011 8337.921 4.83E+09 4.49E+09
8/12/2011 8657.816 7.79E+09 4.47E+09
8/5/2011 8588.273 6.42E+09 4.09E+09
7/29/2011 9556.102 3.82E+09 3.85E+09
7/22/2011 9680.611 4.45E+09 3.83E+09
7/15/2011 9435.174 4.1E+09 3.77E+09
7/8/2011 9603.499 3.55E+09 3.77E+09
 7/1/2011 9629.138 4.34E+09 3.8E+09
6/24/2011 9103.247 4.08E+09 3.89E+09
6/17/2011 9237.058 4.58E+09 3.89E+09
6/10/2011 9367.695 3.89E+09 3.88E+09
6/3/2011 9616.854 3.43E+09 3.89E+09
5/27/2011 9791.415 4.22E+09 3.95E+09
5/20/2011 9662.132 3.84E+09 3.95E+09
5/13/2011 9588.058 4.01E+09 4E+09
5/6/2011 9794.73 4.59E+09 4.05E+09
4/29/2011 10099.1 2.01E+09 4.06E+09
4/22/2011 9957.879 2.83E+09 4.21E+09
4/15/2011 9781.891 3.59E+09 4.26E+09
4/8/2011 9899.335 3.48E+09 4.08E+09
4/1/2011 9683.784 4.08E+09 3.99E+09
3/25/2011 9457.148 3.99E+09 4E+09
3/18/2011 9284.527 5.76E+09 4.02E+09
3/11/2011 9360.261 4.06E+09 4E+09
3/4/2011 9731.987 4.39E+09 4.01E+09
2/25/2011 9661.332 4.13E+09 3.97E+09
2/18/2011 9874.518 4.23E+09 4.01E+09
2/11/2011 9704.277 4.26E+09 4.04E+09
2/4/2011 9652.783 4.66E+09 4.03E+09
1/28/2011 9318.442 4.73E+09 3.97E+09
1/21/2011 9426.335 4.63E+09 3.94E+09
1/14/2011 9532.487 4.36E+09 3.92E+09
1/7/2011 9302.641 3.58E+09 3.9E+09
12/31/2010 9198.597 7.94E+08 3.92E+09
12/24/2010 9275.369 2.22E+09 4.18E+09
12/17/2010 9090.644 4.22E+09 4.29E+09
12/10/2010 9182.136 4.22E+09 4.26E+09
12/3/2010 9041.984 5.48E+09 4.24E+09
11/26/2010 8849.975 4.23E+09 4.12E+09
11/19/2010 9151.316 3.74E+09 4.14E+09
11/12/2010 9349.771 4.83E+09 4.24E+09
11/5/2010 9523.942 4.61E+09 4.28E+09
10/29/2010 9089.903 4.12E+09 4.28E+09
10/22/2010 9005.339 3.81E+09 4.29E+09
10/15/2010 9136.799 4.29E+09 4.34E+09
10/8/2010 9023.322 4.24E+09 4.43E+09
10/1/2010 8848.527 4.15E+09 4.48E+09
9/24/2010 8857.915 3.92E+09 4.6E+09
9/17/2010 8611.36 4.6E+09 4.72E+09
9/10/2010 8454.37 3.93E+09 4.75E+09
9/3/2010 8378.35 3.8E+09 4.99E+09
8/27/2010 8071.261 3.86E+09 5.23E+09
 8/20/2010 8069.829 3.66E+09 5.48E+09
8/13/2010 8229.159 4.53E+09 5.79E+09
8/6/2010 8501.43 5.27E+09 5.96E+09
7/30/2010 8252.462 5.48E+09 5.96E+09
7/23/2010 8183.029 4.47E+09 5.92E+09
7/16/2010 7892.524 4.37E+09 5.84E+09
7/9/2010 7730.721 4.56E+09 5.81E+09
7/2/2010 7348.575 5.55E+09 5.85E+09
6/25/2010 7565.163 5.06E+09 5.88E+09
6/18/2010 7772.818 5.87E+09 5.9E+09
6/11/2010 7495.598 5.77E+09 5.9E+09
6/4/2010 7433.212 5.01E+09 5.96E+09
5/28/2010 7518.554 7.56E+09 5.98E+09
5/21/2010 7305.808 7.46E+09 5.93E+09
5/14/2010 7676.393 7.64E+09 5.9E+09
5/7/2010 7571.824 8.25E+09 5.79E+09
4/30/2010 8486.538 7.1E+09 5.66E+09
4/23/2010 8789.81 5.29E+09 5.55E+09
4/16/2010 8843.976 4.85E+09 5.54E+09
4/9/2010 8868.265 3.23E+09 5.28E+09
4/2/2010 8774.171 3.9E+09 5.2E+09
3/26/2010 8489.516 5.14E+09 5.35E+09
3/19/2010 8493.261 6.11E+09
3/12/2010 8531.86 5.31E+09
3/5/2010 8464.598 5.85E+09
2/26/2010 8158.146 6.71E+09
2/19/2010 8281.588 5.37E+09
2/12/2010 8058.219 6.76E+09
2/5/2010 7908.193 6.94E+09
1/29/2010 8307.858 6.1E+09
1/22/2010 8555.313 6.18E+09
1/15/2010 8862.794 5.46E+09
1/8/2010 8857.551 5.14E+09
1/1/2010 8740.719 9.43E+08
12/25/2009 8616.844 2.08E+09
12/18/2009 8369.982 6.14E+09
Date Last Price Volume SMAVG (15)
### 7875.023 4.33E+08 8.28E+08
### 7943.241 7.84E+08 8.56E+08
7/5/2019 7841.301 5.59E+08 8.61E+08
### 7671.075 9.88E+08 8.95E+08
### 7728.782 1.07E+09 9.09E+08
### 7479.111 7.74E+08 8.98E+08
6/7/2019 7417.292 9.95E+08 9.08E+08
### 7127.956 8.09E+08 8.87E+08
### 7300.961 8.93E+08 8.92E+08
### 7503.68 1.01E+09 8.96E+08
### 7586.531 9.86E+08 9.09E+08
5/3/2019 7845.729 8.79E+08 9.05E+08
### 7826.679 8.62E+08 9.1E+08
### 7689.715 6.83E+08 9.21E+08
### 7628.15 7E+08 9.39E+08
4/5/2019 7578.84 8.51E+08 9.51E+08
### 7378.771 8.6E+08 1.01E+09
### 7326.057 1.06E+09 1.01E+09
### 7306.987 1.2E+09 1.01E+09
3/8/2019 7015.69 9.07E+08 1E+09
3/1/2019 7151.572 9.24E+08 9.92E+08
### 7090.625 6.77E+08 1E+09
### 7055.179 8.95E+08 1.02E+09
2/8/2019 6913.13 9.51E+08 1.04E+09
2/1/2019 6875.518 1.2E+09 1.06E+09
### 6787.372 9.22E+08 1.04E+09
### 6784.608 9.52E+08 1.06E+09
### 6601.395 1.03E+09 1.05E+09
1/4/2019 6422.674 9.55E+08 1.03E+09
### 6285.267 8.79E+08 1.05E+09
### 6046.557 1.7E+09 1.04E+09
### 6594.963 9.49E+08 9.76E+08
### 6613.275 9.74E+08 9.59E+08
### 6949.014 1.08E+09 9.38E+08
### 6527.347 7.91E+08 9.2E+08
### 6867.015 1.1E+09 9.13E+08
### 7039.149 9.14E+08 8.97E+08
### 6965.294 1.27E+09 8.94E+08
### 6852.404 1.19E+09 8.6E+08
### 7107.233 9.19E+08 8.29E+08
### 7157.208 1.15E+09 8.05E+08
### 7399.007 8.23E+08 7.91E+08
### 7627.65 8.29E+08 8.01E+08
### 7531.072 1.14E+09 8.18E+08
 ### 7545.496 7.91E+08 7.93E+08
9/7/2018 7430.261 7.24E+08 7.91E+08
### 7654.554 6.97E+08 7.9E+08
### 7485.404 6.57E+08 7.95E+08
### 7377.544 8E+08 8.05E+08
### 7408.304 6.87E+08 8.11E+08
8/3/2018 7395.488 8.62E+08 8.26E+08
### 7296.781 8.73E+08 8.21E+08
### 7350.227 7.65E+08 8.15E+08
### 7375.816 7.21E+08 8.32E+08
7/6/2018 7207.334 5.55E+08 8.48E+08
### 7040.802 9.44E+08 8.79E+08
### 7197.512 9.7E+08 8.88E+08
### 7255.756 1.08E+09 8.81E+08
6/8/2018 7152.621 7.76E+08 8.75E+08
6/1/2018 7083.925 7.51E+08 8.65E+08
### 6960.919 7.07E+08 8.79E+08
### 6866.254 7.72E+08 9.28E+08
### 6952.563 8.07E+08 9.44E+08
5/4/2018 6769.116 8.97E+08 9.49E+08
### 6656.354 9.13E+08 9.37E+08
### 6667.751 7.86E+08 9.26E+08
### 6628.342 7.87E+08 9.15E+08
4/6/2018 6433.213 1.02E+09 8.89E+08
### 6581.126 9.59E+08 8.71E+08
### 6508.089 1.02E+09 8.79E+08
### 7019.949 1.08E+09 8.7E+08
3/9/2018 7101.18 8.58E+08 8.64E+08
3/2/2018 6811.04 9.84E+08 8.37E+08
### 6896.601 6.38E+08 8.22E+08
### 6770.664 9.57E+08 8.31E+08
2/9/2018 6412.68 1.44E+09 8.27E+08
2/2/2018 6760.29 1.02E+09 7.88E+08
### 7022.971 8.73E+08 7.66E+08
### 6834.33 7.21E+08 7.53E+08
### 6758.541 7.48E+08 7.48E+08
1/5/2018 6653.291 6.27E+08 7.49E+08
### 6396.422 3.93E+08 7.53E+08
### 6465.166 7.53E+08 7.91E+08
### 6466.32 1.07E+09 7.79E+08
### 6344.568 8.84E+08 7.52E+08
### 6337.874 9.88E+08 7.35E+08
### 6409.287 4.64E+08 7.19E+08
### 6314.51 7.54E+08 7.37E+08
### 6309.066 7.77E+08 7.4E+08
 ### 6295.582 8.97E+08 7.44E+08
### 6213.468 8.55E+08 7.31E+08
### 6108.816 6.89E+08 7.19E+08
### 6092.453 6.79E+08 7.11E+08
### 6064.571 6.35E+08 7.21E+08
### 5979.298 7.63E+08 7.37E+08
### 5932.321 6.96E+08 8.03E+08
### 5987.999 9.67E+08 8.24E+08
9/8/2017 5913.369 5.72E+08 8.06E+08
9/1/2017 5987.9 6.55E+08 8.15E+08
### 5822.533 6.33E+08 8.34E+08
### 5790.909 7.42E+08 8.44E+08
### 5831.533 7.38E+08 8.46E+08
8/4/2017 5899.905 8.03E+08 8.54E+08
### 5908.916 8.36E+08 8.47E+08
### 5921.525 7.03E+08 8.27E+08
### 5838.083 6.78E+08 8.27E+08
7/7/2017 5656.47 5.6E+08
### 5646.917 8.38E+08
### 5803.105 8.76E+08
### 5681.479 1.74E+09
6/9/2017 5741.944 1.02E+09
6/2/2017 5881.458 6.89E+08
### 5788.359 7.12E+08
### 5651.564 9.47E+08
### 5686.81 7.85E+08
5/5/2017 5646.094 7.7E+08
### 5583.53 8.49E+08
### 5442.049 7.01E+08
### 5353.586 5.36E+08
4/7/2017 5418.37 7.03E+08
Date Last Price Volume SMAVG (15)
### 168.3805 1.81E+09 1.72E+09
### 168.4726 1.92E+09 1.71E+09
7/7/2019 172.2797 1.85E+09 1.71E+09
### 171.0341 1.69E+09 1.68E+09
### 168.5284 2.02E+09 1.69E+09
### 169.307 1.76E+09 1.65E+09
6/9/2019 171.1973 1.32E+09 1.68E+09
6/2/2019 171.3322 2.12E+09 1.7E+09
### 170.6938 2.13E+09 1.69E+09
### 162.2027 1.93E+09 1.65E+09
### 161.0903 1.77E+09 1.67E+09
5/5/2019 169.3912 1.22E+09 1.67E+09
### 168.4011 1.81E+09 1.68E+09
### 169.2853 9.84E+08 1.66E+09
### 168.213 1.45E+09 1.67E+09
4/7/2019 168.6343 1.75E+09 1.66E+09
### 167.6767 1.87E+09 1.65E+09
### 165.5191 1.4E+09 1.66E+09
### 165.7076 1.88E+09 1.68E+09
### 157.6643 1.39E+09 1.71E+09
3/3/2019 153.0825 2.13E+09 1.69E+09
### 151.9737 1.6E+09 1.66E+09
### 150.2543 2.05E+09 1.61E+09
### 153.6818 1.5E+09 1.6E+09
2/3/2019 152.4867 2.27E+09 1.63E+09
### 152.084 1.71E+09 1.56E+09
### 153.1187 1.48E+09 1.58E+09
### 153.3908 1.4E+09 1.61E+09
1/6/2019 154.2394 1.24E+09 1.65E+09
### 155.3523 1.23E+09 1.67E+09
### 153.3821 1.64E+09 1.67E+09
### 150.2949 1.94E+09 1.64E+09
### 150.0268 1.74E+09 1.61E+09
### 155.9625 2.33E+09 1.56E+09
### 148.2743 1.14E+09 1.47E+09
### 148.7755 1.59E+09 1.48E+09
### 145.7314 9.59E+08 1.46E+09
### 144.6211 1.85E+09 1.49E+09
### 137.1268 1.88E+09 1.44E+09
### 140.3094 1.2E+09 1.38E+09
### 142.1639 2.14E+09 1.38E+09
### 139.0636 1.86E+09 1.33E+09
### 150.662 2.08E+09 1.28E+09
### 154.1338 1.46E+09 1.22E+09
 ### 160.0556 1.18E+09 1.19E+09
9/9/2018 160.9709 1.32E+09 1.21E+09
9/2/2018 164.8275 1.4E+09 1.21E+09
### 165.5508 9.53E+08 1.2E+09
### 163.8094 1.04E+09 1.2E+09
### 165.3693 1.31E+09 1.19E+09
8/5/2018 165.7429 1.27E+09 1.19E+09
### 164.3535 1.36E+09 1.18E+09
### 160.1519 1.08E+09 1.17E+09
### 160.9165 1.12E+09 1.17E+09
7/8/2018 156.6626 1.18E+09 1.15E+09
7/1/2018 156.4703 1.33E+09 1.15E+09
### 159.4438 1.1E+09 1.14E+09
### 158.6289 1.15E+09 1.15E+09
### 159.3836 1.02E+09 1.12E+09
6/3/2018 159.7308 1.58E+09 1.13E+09
### 156.4181 1.32E+09 1.09E+09
### 155.8429 1.13E+09 1.08E+09
### 160.4283 1.08E+09 1.09E+09
5/6/2018 158.9237 7.99E+08 1.1E+09
### 160.4492 1.27E+09 1.13E+09
### 159.626 1.15E+09 1.1E+09
### 160.6715 1.21E+09 1.08E+09
4/8/2018 159.1264 1.13E+09 1.05E+09
4/1/2018 155.255 8.58E+08 1.04E+09
### 153.8162 1.17E+09 1.04E+09
### 156.6472 1.2E+09 1.02E+09
### 157.4209 1.11E+09 1.01E+09
3/4/2018 160.3365 8.47E+08 9.87E+08
### 161.6619 1.17E+09 1.01E+09
### 162.3204 8.68E+08 1.02E+09
### 162.1551 1.22E+09 1.04E+09
2/4/2018 167.7739 1.34E+09 1.08E+09
### 174.4296 1.16E+09 1.03E+09
### 170.7285 1.19E+09 1.02E+09
### 168.0499 9.07E+08 9.86E+08
1/7/2018 166.7933 8.32E+08 1.01E+09
### 164.9249 7.69E+08 1.02E+09
### 163.9104 8.92E+08 1.04E+09
### 161.4066 9.42E+08 1.04E+09
### 159.108 8.62E+08 1.04E+09
### 156.7692 1.01E+09 1.03E+09
### 160.8998 7.97E+08 1.02E+09
### 158.3493 1.14E+09 1.04E+09
### 157.9215 1.31E+09 1.03E+09
 ### 161.6533 1.17E+09 1.02E+09
### 158.8883 1.83E+09 1.01E+09
### 155.9568 7.04E+08 9.34E+08
### 157.1478 9.42E+08 9.38E+08
### 152.4037 6.83E+08 9.31E+08
### 149.7873 1.23E+09 9.42E+08
### 153.6175 9.91E+08 9.18E+08
### 157.2747 1.1E+09 9.03E+08
### 155.3769 8.14E+08 9.11E+08
9/3/2017 156.2957 1.01E+09 9.35E+08
### 153.9346 7.65E+08 9.34E+08
### 153.5043 8.85E+08 9.37E+08
### 151.5714 1.06E+09 9.34E+08
8/6/2017 157.9105 9.84E+08 9.25E+08
### 156.1957 1.07E+09 9.14E+08
### 153.9874 1.04E+09 8.88E+08
### 153.7882 7.27E+08 8.67E+08
7/9/2017 149.5444 7.71E+08
7/2/2017 147.337 8.4E+08
### 148.5066 8.45E+08
### 148.7523 8.63E+08
### 150.2098 7.72E+08
6/4/2017 150.1906 1.22E+09
### 148.5885 1.18E+09
### 146.0331 9.88E+08
### 146.5376 8.09E+08
5/7/2017 144.3274 8.4E+08
### 144.754 9.21E+08
### 141.0406 8.27E+08
### 141.9169 6.85E+08
4/9/2017 143.0745 7.22E+08
Date Last Price Volume SMAVG (15)
### 344.7384 1.07E+10 8.93E+09
### 344.6187 1.16E+10 9.03E+09
### 338.2445 1.07E+10 9.08E+09
3/9/2019 331.341 9.85E+09 8.9E+09
3/2/2019 337.4093 7.25E+09 8.9E+09
### 335.8904 1.06E+10 9.05E+09
### 326.4394 1.16E+10 9.01E+09
2/2/2019 322.5493 5.42E+09 8.92E+09
### 324.5527 7.71E+09 9.23E+09
### 318.804 8.2E+09 9.46E+09
### 316.8842 8.8E+09 9.57E+09
1/5/2019 304.7655 4.67E+09 9.53E+09
### 318.5033 7.17E+09 9.92E+09
### 313.1667 1.01E+10 1.02E+10
### 316.808 9.59E+09 1.02E+10
### 315.7022 1.23E+10 1.02E+10
### 320.5508 1.24E+10 1E+10
### 312.4027 8E+09 1E+10
### 318.2734 9.71E+09 1.02E+10
### 319.3117 9.6E+09 1.03E+10
### 323.6707 1.01E+10 1.04E+10
### 306.231 1.02E+10 1.04E+10
### 320.887 1E+10 1.05E+10
### 325.065 1.12E+10 1.06E+10
### 340.1397 9.88E+09 1.07E+10
### 361.0412 8.25E+09 1.08E+10
### 358.0606 1.05E+10 1.13E+10
### 352.9534 1.09E+10 1.17E+10
9/8/2018 352.0607 1.03E+10 1.2E+10
9/1/2018 360.3185 9.61E+09 1.21E+10
### 352.2338 9.85E+09 1.23E+10
### 347.5605 1.22E+10 1.25E+10
### 357.1115 1.04E+10 1.22E+10
8/4/2018 360.0245 1.11E+10 1.24E+10
### 362.0483 1.11E+10 1.25E+10
### 357.3402 1.08E+10 1.26E+10
### 355.3639 1.13E+10 1.21E+10
7/7/2018 348.2559 1.19E+10 1.22E+10
### 355.8569 1.21E+10 1.22E+10
### 359.7597 1.16E+10 1.23E+10
### 367.6948 1.6E+10 1.23E+10
6/9/2018 373.6743 1.56E+10 1.19E+10
6/2/2018 367.0493 1.56E+10 1.14E+10
### 365.4743 1.2E+10 1.05E+10
 ### 361.7032 1.33E+10 1.08E+10
### 364.8115 1.21E+10 1.07E+10
5/5/2018 354.4288 8.66E+09 1.1E+10
### 357.0776 1.26E+10 1.14E+10
### 365.6878 1.21E+10 1.16E+10
### 374.0794 1.3E+10 1.15E+10
4/7/2018 371.236 4.25E+09 1.14E+10
### 375.1113 1.24E+10 1.18E+10
### 370.9796 1.22E+10 1.18E+10
### 378.7115 1.29E+10 1.19E+10
### 371.3199 1.13E+10 1.22E+10
3/3/2018 365.2873 9.77E+09 1.25E+10
### 368.8175 8.32E+09 1.27E+10
### 355.6079 2.43E+09 1.3E+10
### 353.1049 1.6E+10 1.36E+10
2/3/2018 379.4499 1.22E+10 1.34E+10
### 382.5492 1.64E+10 1.34E+10
### 380.2766 1.48E+10 1.28E+10
### 367.7138 1.52E+10 1.23E+10
1/6/2018 369.0069 1.15E+10 1.21E+10
### 358.7199 1.1E+10 1.23E+10
### 352.2875 1.05E+10 1.26E+10
### 350.24 1.2E+10 1.29E+10
### 346.2398 1.46E+10 1.3E+10
### 353.3692 1.77E+10 1.29E+10
### 362.141 1.55E+10 1.25E+10
### 356.1752 1.28E+10 1.24E+10
### 355.5159 1.28E+10 1.24E+10
### 357.3692 1.18E+10 1.22E+10
### 354.7825 1.22E+10 1.22E+10
### 354.4628 1.21E+10 1.21E+10
### 355.5497 7.64E+09 1.2E+10
### 346.417 7.64E+09 1.24E+10
### 342.874 1.23E+10 1.26E+10
### 346.4174 1.44E+10 1.24E+10
### 351.7891 1.47E+10 1.21E+10
9/9/2017 353.0178 1.48E+10 1.17E+10
9/2/2017 352.7139 1.44E+10 1.13E+10
### 349.6196 1.28E+10 1.1E+10
### 340.6717 1.24E+10 1.08E+10
### 340.6289 1.39E+10 1.05E+10
8/5/2017 348.1299 1.15E+10 1.03E+10
### 344.336 1.06E+10 1.01E+10
### 343.1432 1.08E+10 1.02E+10
### 344.9112 1.13E+10 1E+10
7/8/2017 336.8968 1.02E+10 1.01E+10
7/1/2017 342.2133 1.4E+10 1.02E+10
### 342.5549 1.03E+10 1E+10
### 334.7637 9.51E+09 1.01E+10
### 338.4765 1.07E+10 9.94E+09
6/3/2017 337.4801 8.12E+09 1.01E+10
### 334.5681 9.19E+09 1.06E+10
### 331.5873 9.66E+09 1.1E+10
### 331.2049 1.04E+10 1.08E+10
5/6/2017 327.9103 7.6E+09 1.04E+10
### 326.736 9.91E+09 1.05E+10
### 320.1677 9.67E+09 1.04E+10
### 320.6685 1.19E+10 1.02E+10
4/8/2017 322.7435 7.53E+09 9.76E+09
4/1/2017 323.2152 1.24E+10 9.75E+09
### 326.6155 1.22E+10 9.53E+09
### 324.6303 1.14E+10 9.34E+09
### 310.5971 1.1E+10 9.27E+09
3/4/2017 310.9317 7.51E+09 9.19E+09
### 318.0504 1.3E+10 9.33E+09
### 317.5299 1.56E+10 9.12E+09
### 312.3474 1.54E+10 8.51E+09
2/4/2017 306.8493 6.54E+09 7.95E+09
### 301.7358 4.14E+09 8.02E+09
### 295.5519 8.62E+09 8.18E+09
### 296.9394 8.92E+09 8.09E+09
1/7/2017 292.6258 6.41E+09 7.81E+09
### 285.6636 5.76E+09 7.91E+09
### 281.9278 7.32E+09 7.88E+09
### 291.2707 9.14E+09 8.06E+09
### 295.2466 9.23E+09 8.08E+09
### 288.1079 1.04E+10 8.02E+09
### 287.587 9.85E+09 7.94E+09
### 281.5247 9.58E+09 7.96E+09
### 281.602 9.85E+09 7.92E+09
### 288.3446 6.51E+09 7.95E+09
### 294.3551 6.93E+09 8.29E+09
### 292.3561 7.67E+09 8.55E+09
### 288.6122 6.58E+09 8.47E+09
### 294.4051 7.15E+09 8.64E+09
### 292.9642 4.79E+09 8.74E+09
### 296.3113 7.92E+09 8.97E+09
### 280.936 5.3E+09 8.76E+09
### 287.0087 1E+10 9.07E+09
9/3/2016 284.0566 9.4E+09 8.93E+09
 ### 287.8036 8.34E+09 8.78E+09
### 285.6144 9.12E+09 8.74E+09
### 291.3209 1.03E+10 8.58E+09
8/6/2016 288.4556 9E+09 8.38E+09
### 282.2003 1.03E+10 8.29E+09
### 281.5726 1.15E+10 8.16E+09
### 280.0066 1.08E+10 7.77E+09
7/9/2016 267.1978 6.55E+09 7.66E+09
7/2/2016 271.0709 9.02E+09 7.82E+09
### 261.8214 8.66E+09 8E+09
### 264.7575 8.24E+09 8.2E+09
### 271.1892 4.76E+09 8.28E+09
6/4/2016 266.0835 9.98E+09 8.59E+09
### 260.0427 7.93E+09 8.57E+09
### 248.6548 7.13E+09 8.41E+09
### 246.358 7.76E+09 8.65E+09
5/7/2016 251.3632 6.82E+09 8.74E+09
### 259.3376 7.16E+09 8.92E+09
### 263.5874 7.72E+09 9.11E+09
### 269.0953 8.33E+09 8.92E+09
4/9/2016 263.6428 5.71E+09 8.96E+09
4/2/2016 268.2682 9.17E+09 9.23E+09
### 267.516 8.87E+09 9.31E+09
### 272.4737 1.18E+10 9.46E+09
### 266.9858 1.17E+10 9.22E+09
3/5/2016 265.7673 9.35E+09 9.03E+09
### 252.4964 9.51E+09 8.98E+09
### 249.9787 9.7E+09 9.05E+09
2/6/2016 242.154 5.44E+09 9.03E+09
### 243.344 1.07E+10 9.31E+09
### 231.4587 9.09E+09 9.28E+09
### 230.7444 9.56E+09 9.23E+09
1/9/2016 236.0637 9.96E+09 9.01E+09
1/2/2016 253.3133 5E+09 8.96E+09
### 255.3517 8.93E+09 9.29E+09
### 251.3185 9.77E+09 9.35E+09
### 245.5417 1.03E+10 9.49E+09
### 256.532 1.11E+10 9.79E+09
### 256.6984 8.07E+09 9.78E+09
### 260.3713 8.82E+09 9.91E+09
### 253.5694 8.69E+09 9.97E+09
### 265.9153 1.06E+10 1.01E+10
### 263.4365 9.44E+09 1E+10
### 266.8044 9.55E+09 1E+10
### 267.1432 1.04E+10 9.99E+09
 ### 260.1158 8.28E+09 9.9E+09
### 253.3875 6.24E+09 9.98E+09
### 245.6236 9.23E+09 1.01E+10
### 261.9614 9.96E+09 1.02E+10
### 255.7132 9.76E+09 1.03E+10
9/5/2015 244.734 1.19E+10 1.04E+10
### 247.6126 1.48E+10 1.04E+10
### 238.4457 1.1E+10 1.01E+10
### 258.1877 1.01E+10 1.01E+10
8/8/2015 266.739 9.71E+09 1.03E+10
8/1/2015 273.9509 1.08E+10 1.05E+10
### 278.3094 9.09E+09 1.05E+10
### 290.6993 9.45E+09 1.05E+10
### 286.9232 9.26E+09 1.04E+10
7/4/2015 302.8651 8.87E+09 1.05E+10
### 305.0572 9.48E+09 1.06E+10
### 300.3803 7.46E+09 1.07E+10
### 300.7802 1.11E+10 1.09E+10
6/6/2015 300.6738 1.2E+10 1.06E+10
### 314.7756 1.14E+10 1.03E+10
### 316.67 1.13E+10 1.02E+10
### 314.7935 1.09E+10 1E+10
5/9/2015 315.5461 1.12E+10 1E+10
5/2/2015 320.6024 1.18E+10 1.01E+10
### 322.824 1.38E+10 1.01E+10
### 308.3617 1.08E+10 9.59E+09
### 307.9142 8.24E+09 9.63E+09
4/4/2015 309.2887 7.76E+09 9.78E+09
### 304.6845 1.08E+10 9.88E+09
### 311.1239 1.12E+10 9.93E+09
### 302.1305 1.05E+10 9.76E+09
3/7/2015 305.3232 1.01E+10 9.67E+09
### 306.027 6.8E+09 9.56E+09
### 304.1754 8.24E+09 9.68E+09
2/7/2015 298.9057 8.79E+09 9.78E+09
### 294.919 9.63E+09 9.73E+09
### 302.8569 1.1E+10 9.87E+09
### 290.4179 1.17E+10 9.59E+09
### 288.7177 1.26E+10 9.45E+09
1/3/2015 294.3566 5.69E+09 9.22E+09
### 290.4929 1.13E+10 9.42E+09
### 285.4997 1.04E+10 9.15E+09
### 288.0266 9.37E+09 9.1E+09
### 294.7612 1.15E+10 9.28E+09
### 296.3214 8.55E+09 9.26E+09
 ### 294.2052 9.24E+09 9.38E+09
### 292.2593 8.42E+09 9.56E+09
### 291.3763 8.63E+09 9.92E+09
### 294.5538 9.69E+09 1E+10
### 284.455 8.13E+09 1.03E+10
### 280.1487 1.18E+10 1.08E+10
### 295.2012 6.83E+09 1.11E+10
### 298.3709 9.52E+09 1.14E+10
### 296.3026 9.25E+09 1.16E+10
### 305.6412 8.59E+09 1.19E+10
### 306.9687 7.3E+09 1.2E+10
9/6/2014 314.5627 9.64E+09 1.24E+10
### 315.8267 1.21E+10 1.24E+10
### 312.7847 1.12E+10 1.22E+10
### 307.3239 1.04E+10 1.23E+10
8/9/2014 302.7846 1.2E+10 1.22E+10
8/2/2014 308.5854 1.38E+10 1.22E+10
### 314.9475 9.98E+09 1.2E+10
### 313.2299 1.43E+10 1.21E+10
### 317.1835 1.56E+10 1.18E+10
7/5/2014 318.2215 1.58E+10 1.15E+10
### 311.5361 1.18E+10 1.12E+10
### 309.1573 1.27E+10 1.12E+10
### 306.577 1.27E+10 1.13E+10
6/7/2014 304.4414 1.07E+10 1.11E+10
### 302.359 1.28E+10 1.11E+10
### 299.4057 9.66E+09 1.1E+10
### 294.9446 9.96E+09 1.09E+10
### 294.9466 1.16E+10 1.04E+10
5/3/2014 293.9216 9.11E+09 1.04E+10
### 289.5558 1.25E+10 1.07E+10
### 297.1848 1.03E+10 1.09E+10
### 296.1945 1.2E+10 1.08E+10
4/5/2014 293.2447 9.51E+09 1.06E+10
### 288.1655 1.12E+10 1.06E+10
### 280.4096 1.21E+10 1.05E+10
### 286.3613 1.17E+10 1.03E+10
3/8/2014 288.0077 1.35E+10 1.03E+10
3/1/2014 285.2194 1.01E+10 1E+10
### 283.7025 1.12E+10 1E+10
### 281.444 1.1E+10 9.97E+09
2/8/2014 276.8194 8.24E+09 9.91E+09
2/1/2014 278.9889 2.64E+09 1E+10
### 284.3451 1.1E+10 1.06E+10
### 285.3255 1.33E+10 1.06E+10
 ### 284.397 1.51E+10 1.05E+10
1/4/2014 285.2841 9.82E+09 1.03E+10
### 284.4255 9.12E+09 9.96E+09
### 281.4382 9.4E+09 1.01E+10
### 282.5751 9.41E+09 1.02E+10
### 282.9896 9.49E+09 1.02E+10
### 284.0721 1.12E+10 1.01E+10
### 274.1415 9.15E+09 1.01E+10
### 276.4969 9.88E+09 1.02E+10
### 278.8652 1.07E+10 1.02E+10
### 284.973 1.01E+10 1.02E+10
### 283.7828 9.6E+09 1.04E+10
### 287.4771 1.13E+10 1.05E+10
### 284.5535 1.08E+10 1.04E+10
### 285.2751 1.25E+10 1.05E+10
### 278.5717 1.14E+10 1.03E+10
### 277.2435 5.43E+09 1.01E+10
### 274.2592 1.16E+10 1.05E+10
9/7/2013 274.4085 1.1E+10 1.06E+10
### 267.8964 9.16E+09 1.08E+10
### 263.0838 8.35E+09 1.11E+10
### 265.0502 1.04E+10 1.12E+10
### 262.6593 1.04E+10 1.11E+10
8/3/2013 270.2753 1E+10 1.12E+10
### 272.537 1.09E+10 1.11E+10
### 269.4889 1.27E+10 1.11E+10
### 275.0708 1.1E+10 1.06E+10
7/6/2013 265.4267 1.02E+10 1.04E+10
### 268.9376 1.19E+10 1.04E+10
### 258.125 1.06E+10 1.04E+10
### 265.5473 7.98E+09 1.05E+10
6/8/2013 272.0893 1.17E+10 1.05E+10
6/1/2013 275.5734 1.29E+10 1.07E+10
### 274.2902 1.41E+10 1.04E+10
### 278.9862 1.27E+10 1.01E+10
### 278.6653 1.13E+10 9.84E+09
5/4/2013 275.3996 8.83E+09 9.91E+09
### 271.3547 1.08E+10 1.02E+10
### 266.1075 9.23E+09 9.99E+09
### 261.1039 1.01E+10 9.99E+09
4/6/2013 265.7904 5.19E+09 1.02E+10
### 265.3601 9E+09 1.06E+10
### 260.9177 9.36E+09 1.09E+10
### 266.6405 1.27E+10 1.11E+10
3/9/2013 269.752 1.21E+10 1.07E+10
3/2/2013 268.341 8.22E+09 1.04E+10
### 269.2089 1.45E+10 1.04E+10
2/9/2013 267.1166 7.7E+09 1E+10
2/2/2013 265.1804 1.01E+10 1E+10
### 261.6039 8.42E+09 9.88E+09
### 266.7519 1.23E+10 9.78E+09
### 270.0729 1.29E+10 9.51E+09
1/5/2013 268.8198 7.93E+09 9.34E+09
### 264.8333 9.32E+09 9.71E+09
### 259.2717 1.27E+10 9.96E+09
### 264.7536 1.21E+10 9.78E+09
### 262.8555 1.32E+10 9.53E+09
### 260.6034 1.2E+10 9.24E+09
### 251.2435 7.36E+09 9.11E+09
### 244.6245 7.36E+09 9.36E+09
### 251.2651 7.71E+09 9.4E+09
### 246.7564 9.25E+09 9.42E+09
### 243.5914 7.99E+09 9.28E+09
### 253.2217 7.71E+09 9.24E+09
### 254.6583 6.98E+09 9.33E+09
### 263.1441 8.24E+09 9.33E+09
### 263.0736 1.03E+10 9.3E+09
### 264.4001 1.35E+10 9.11E+09
### 263.6204 1.3E+10 8.77E+09
9/8/2012 250.0138 9.96E+09 8.57E+09
9/1/2012 247.2445 8.37E+09 8.4E+09
### 249.5921 8.89E+09 8.41E+09
### 248.9141 1E+10 8.35E+09
### 248.2028 1.11E+10 8.23E+09
8/4/2012 241.0416 7.94E+09 8.04E+09
### 237.0405 8.02E+09 8.09E+09
### 238.7829 7.19E+09 8.14E+09
### 236.9512 7.34E+09 8.24E+09
7/7/2012 246.2435 9.06E+09 8.54E+09
### 244.497 6.92E+09 8.63E+09
### 241.2174 7.84E+09 9.04E+09
### 239.2694 7.54E+09 9.45E+09
6/9/2012 233.5007 8.39E+09 9.74E+09
6/2/2012 237.2097 9.99E+09 1.02E+10
### 238.6404 7.39E+09 1.08E+10
### 241.6841 8.56E+09 1.16E+10
### 251.773 7.95E+09 1.27E+10
5/5/2012 263.2264 8.26E+09 1.27E+10
### 255.8311 8.27E+09 1.29E+10
### 254.5832 8.61E+09 1.3E+10
 ### 263.9197 8.83E+09 1.3E+10
4/7/2012 260.9726 8.62E+09 1.31E+10
### 268.8515 1.18E+10 1.31E+10
### 273.1538 1.05E+10 1.28E+10
### 272.8823 1.31E+10 1.3E+10
### 272.1997 1.4E+10 1.29E+10
3/3/2012 275.4299 1.19E+10 1.26E+10
### 269.2423 1.5E+10 1.26E+10
### 267.0081 1.92E+10 1.24E+10
### 265.7788 1.9E+10 1.2E+10
2/4/2012 262.1572 2.54E+10 1.13E+10
### 241.3322 7.76E+09 1.02E+10
### 239.3926 1.14E+10 1.04E+10
1/7/2012 235.4666 9.88E+09 1.04E+10
### 233.4945 8.45E+09 1.06E+10
### 234.6466 1.07E+10 1.08E+10
### 223.4289 7.81E+09 1.08E+10
### 228.2625 8.74E+09 1.12E+10
### 236.8306 1.21E+10 1.15E+10
### 222.772 1.19E+10 1.15E+10
### 238.8174 9.68E+09 1.22E+10
### 244.46 1.13E+10 1.27E+10
### 253.112 1.23E+10 1.28E+10
### 254.8626 1.32E+10 1.29E+10
### 239.4781 8.29E+09 1.28E+10
### 243.0415 9.13E+09 1.31E+10
### 236.9004 1.06E+10 1.32E+10
### 237.0298 1.25E+10 1.32E+10
### 232.2419 1.25E+10 1.3E+10
### 256.4177 1.1E+10 1.27E+10
### 259.1274 1.15E+10 1.28E+10
9/3/2011 267.3834 1.26E+10 1.27E+10
### 256.5507 1.36E+10 1.26E+10
### 253.0659 1.26E+10 1.25E+10
### 263.5909 2.15E+10 1.24E+10
8/6/2011 271.0967 1.71E+10 1.19E+10
### 299.573 1.38E+10 1.17E+10
### 304.1402 1.37E+10 1.15E+10
### 296.9152 1.21E+10 1.12E+10
7/9/2011 304.0678 1.18E+10 1.11E+10
7/2/2011 303.5925 1.09E+10 1.12E+10
### 295.2536 1.03E+10 1.16E+10
### 298.3109 1.07E+10 1.18E+10
### 307.05 7.6E+09 1.19E+10
6/4/2011 315.5862 1.16E+10 1.24E+10
 ### 305.415 1.04E+10 1.27E+10
### 307.2681 1.11E+10 1.31E+10
### 314.5315 1.23E+10 1.34E+10
5/7/2011 312.0019 1.06E+10 1.37E+10
### 315.0707 1.47E+10 1.41E+10
### 310.4146 1.34E+10 1.48E+10
### 300.2728 1.15E+10 1.53E+10
4/9/2011 306.92 8.79E+09 1.57E+10
4/2/2011 297.764 1.11E+10 1.63E+10
### 292.1747 1.27E+10 1.68E+10
### 283.6352 1.76E+10 1.72E+10
### 289.3556 1.28E+10 1.68E+10
3/5/2011 299.1656 1.17E+10 1.67E+10
### 288.6273 1.62E+10 1.69E+10
### 301.1181 1.57E+10 1.7E+10
### 294.6564 1.57E+10 1.69E+10
### 315.031 1.55E+10 1.68E+10
### 307.605 1.76E+10 1.68E+10
### 308.8644 1.72E+10 1.68E+10
1/8/2011 299.3429 2.5E+10 1.68E+10
1/1/2011 307.7306 2.05E+10 1.6E+10
### 298.454 1.71E+10 1.59E+10
### 295.3081 1.85E+10 1.58E+10
### 289.9897 1.84E+10 1.56E+10
### 284.4987 1.91E+10 1.55E+10
### 272.0835 1.17E+10 1.55E+10
### 273.9847 1.09E+10 1.6E+10
### 275.2748 1.48E+10 1.66E+10
### 280.709 1.67E+10 1.67E+10
### 270.643 1.54E+10 1.65E+10
### 264.8098 1.36E+10 1.65E+10
### 267.6834 1.52E+10 1.66E+10
### 266.5521 1.83E+10 1.64E+10
### 266.1989 1.62E+10 1.6E+10
### 260.042 1.35E+10 1.55E+10
### 257.6044 1.86E+10 1.53E+10
### 247.6727 1.6E+10 1.48E+10
9/4/2010 245.1537 1.49E+10 1.46E+10
### 241.2656 1.79E+10 1.44E+10
### 248.3493 1.88E+10 1.41E+10
### 247.0751 1.93E+10 1.39E+10
8/7/2010 250.8758 2.04E+10 1.39E+10
### 242.884 1.51E+10 1.36E+10
### 241.6696 1.42E+10 1.38E+10
### 238.6601 1.51E+10 1.38E+10
 ### 238.5665 1.47E+10 1.39E+10
7/3/2010 227.3098 1.27E+10 1.4E+10
### 232.9296 1.27E+10 1.42E+10
### 233.2486 8.68E+09 1.41E+10
### 225.4947 1.09E+10 1.44E+10
6/5/2010 228.1637 1E+10 1.45E+10
### 227.7297 1.31E+10 1.44E+10
### 225.2633 1.27E+10 1.47E+10
### 245.6037 1.32E+10 1.5E+10
5/8/2010 238.7098 1.65E+10 1.56E+10
5/1/2010 255.4983 1.84E+10 1.6E+10
### 255.5432 1.68E+10 1.67E+10
### 258.7835 1.79E+10 1.68E+10
### 256.5234 1.43E+10 1.68E+10
4/3/2010 252.7932 1.67E+10 1.71E+10
### 247.1094 1.59E+10
### 248.8079 1.47E+10
### 244.0573 1.23E+10
3/6/2010 240.1861 1.33E+10
### 231.8492 1.24E+10
### 232.0933 8.41E+09
2/6/2010 224.9383 1.7E+10
### 239.1673 1.78E+10
### 247.9609 2.17E+10
### 262.8366 2.29E+10
1/9/2010 259.8092 2.85E+10
1/2/2010 255.9984 1.86E+10
### 247.1738 1.81E+10
### 239.5166 1.86E+10
Date Last Price Volume SMAVG (15)
### 415.549 8.32E+09 1.56E+10
### 421.772 1.17E+10 1.69E+10
7/5/2019 429.6626 1.68E+10 1.75E+10
### 426.7778 1.48E+10 1.79E+10
### 427.7752 1.87E+10 1.87E+10
### 402.2302 1.44E+10 1.99E+10
6/7/2019 391.7166 9.65E+09 2.13E+10
### 395.2073 1.33E+10 2.19E+10
### 391.5865 1.3E+10 2.2E+10
### 395.3418 1.43E+10 2.19E+10
### 409.396 1.99E+10 2.16E+10
5/3/2019 437.3172 7.14E+09 2.1E+10
### 429.8642 2.09E+10 2.13E+10
### 453.7963 2.59E+10 2.04E+10
### 435.6247 2.49E+10 1.94E+10
4/5/2019 439.4601 2.77E+10 1.84E+10
### 422.8937 2.17E+10 1.73E+10
### 416.0985 2.25E+10 1.66E+10
### 410.4871 2.58E+10 1.57E+10
3/8/2019 399.5465 3.67E+10 1.47E+10
3/1/2019 420.4145 3.62E+10 1.32E+10
### 390.6755 1.82E+10 1.16E+10
### 371.6853 1.48E+10 1.16E+10
2/1/2019 370.5976 1.12E+10 1.18E+10
### 361.7941 1.08E+10 1.18E+10
### 356.6063 1.09E+10 1.2E+10
### 348.1596 1.13E+10 1.2E+10
1/4/2019 336.9453 6.57E+09 1.22E+10
### 333.3864 1.09E+10 1.23E+10
### 333.9094 1.12E+10 1.23E+10
### 350.8282 9.86E+09 1.23E+10
### 353.5904 1.16E+10 1.23E+10
### 348.902 8.74E+09 1.22E+10
### 345.2836 1.16E+10 1.25E+10
### 354.7773 1.34E+10 1.25E+10
### 349.899 1.25E+10 1.27E+10
### 369.0038 1.81E+10 1.26E+10
### 355.5714 1.79E+10 1.21E+10
### 353.0247 1.19E+10 1.18E+10
### 353.0859 1.42E+10 1.18E+10
### 379.4772 1.1E+10 1.17E+10
### 375.0241 1.3E+10 1.17E+10
### 352.9014 9.09E+09 1.16E+10
9/7/2018 355.3983 9.95E+09 1.17E+10
 ### 361.8344 1.12E+10 1.18E+10
### 362.2295 1.03E+10 1.18E+10
### 345.2037 1.06E+10 1.2E+10
### 364.9999 1.25E+10 1.17E+10
8/3/2018 352.3876 1.23E+10 1.18E+10
### 370.5904 1.59E+10 1.2E+10
### 368.0888 1.09E+10 1.2E+10
### 368.0934 1.14E+10 1.18E+10
7/6/2018 361.682 1.25E+10 1.24E+10
### 374.3885 1.21E+10 1.27E+10
### 396.7367 1.26E+10 1.3E+10
### 415.3913 1.06E+10 1.34E+10
6/8/2018 414.0062 1.15E+10 1.4E+10
6/1/2018 412.3088 1.16E+10 1.37E+10
### 416.882 1.16E+10 1.38E+10
### 429.2482 1.11E+10 1.58E+10
### 430.1662 1.22E+10 1.72E+10
5/4/2018 415.917 7.36E+09 1.93E+10
### 418.7052 1.4E+10 2.15E+10
### 420.452 1.5E+10 2.21E+10
### 433.6354 1.51E+10 2.24E+10
4/6/2018 427.9286 9.01E+09 2.24E+10
### 432.9124 1.91E+10 2.26E+10
### 441.9885 1.8E+10 2.22E+10
### 453.3188 1.7E+10 2.21E+10
3/9/2018 459.0394 1.76E+10 2.22E+10
3/2/2018 451.3865 1.97E+10 2.3E+10
### 466.6958 7.75E+09 2.31E+10
### 452.4637 1.18E+10 2.4E+10
2/9/2018 446.1706 4.3E+10 2.45E+10
2/2/2018 499.8399 3.08E+10 2.26E+10
### 501.6964 4.38E+10 2.14E+10
### 486.9313 4.03E+10 1.94E+10
### 467.1014 2.37E+10 1.74E+10
1/5/2018 451.792 1.96E+10 1.68E+10
### 439.6139 1.48E+10 1.65E+10
### 438.7809 1.18E+10 1.65E+10
### 427.3239 1.27E+10 1.72E+10
### 433.335 1.72E+10 1.74E+10
### 431.6149 1.84E+10 1.7E+10
### 445.8937 2.95E+10 1.67E+10
### 444.0949 2.18E+10 1.58E+10
### 430.6996 2.04E+10 1.54E+10
### 422.47 2.03E+10 1.55E+10
### 423.3452 1.46E+10 1.53E+10
 ### 413.9098 1.16E+10 1.51E+10
### 413.0704 1.39E+10 1.52E+10
### 402.7683 1.13E+10 1.51E+10
### 407.1509 1.47E+10 1.5E+10
### 407.9337 1.44E+10 1.49E+10
9/8/2017 414.3377 1.47E+10 1.45E+10
9/1/2017 413.1279 2.21E+10 1.46E+10
### 407.3028 1.59E+10 1.38E+10
### 391.9819 1.15E+10 1.36E+10
### 385.9071 1.4E+10 1.34E+10
8/4/2017 391.0653 1.64E+10 1.34E+10
### 391.8191 1.55E+10 1.31E+10
### 391.2437 2.16E+10 1.31E+10
### 387.8661 1.73E+10 1.24E+10
7/7/2017 374.4087 1.07E+10
### 376.9298 1.33E+10
### 370.9062 1.32E+10
### 360.7256 1.02E+10
6/9/2017 370.9232 1.29E+10
6/2/2017 363.5043 8.43E+09
### 360.3298 1.61E+10
### 344.0199 9.96E+09
### 344.6527 1.3E+10
5/5/2017 336.5923 8.67E+09
### 340.4763 1.28E+10
### 340.6129 1.32E+10
### 342.407 1.51E+10
4/7/2017 346.036 1.16E+10
Date Last Price Open InterSMAVG (15)
### 56.4 83809 259114
### 60.21 179768 276635
7/5/2019 57.51 289164 291562
### 58.47 328837 300733
### 57.43 345680 285392
### 52.51 128496 279187
6/7/2019 53.99 308942 295161
### 53.5 368466 301192
### 58.63 446730 282316
### 62.76 66762 273799
### 61.66 261381 299878
5/3/2019 61.94 394652 313912
### 63.3 456552 289670
### 64 30750 273672
### 63.89 196720 296115
4/5/2019 63.08 346628 308802
### 60.14 403676 311805
### 59.04 426723 290915
### 58.52 98719 284082
3/8/2019 56.07 252613 305156
3/1/2019 55.8 368105 318148
### 57.26 399406 295337
### 55.59 85318 287318
2/8/2019 52.72 318986 309905
2/1/2019 55.26 457940 319271
### 53.69 471888 290405
### 53.8 31025 271438
### 51.59 216583 291215
1/4/2019 47.96 367400 303990
### 45.33 387024 307666
### 45.59 391671 291417
### 51.2 90329 289362
### 52.61 324223 310822
### 50.93 414833 316721
### 50.42 447493 292899
### 56.46 25941 276433
### 60.19 279121 300603
### 63.14 424118 310783
### 67.59 459476 282653
### 69.12 24949 263541
### 71.34 187390 286624
### 74.34 327679 300446
### 73.25 408198 306470
### 70.78 422544 286324
 ### 68.99 143296 279791
9/7/2018 67.75 360833 301614
### 69.8 412237 312013
### 68.72 412703 288827
### 65.91 57511 280769
### 67.63 200495 310705
8/3/2018 68.49 388488 333129
### 68.69 431821 307478
### 70.46 2172 291649
### 71.01 172793 316681
7/6/2018 73.8 371200 337892
### 74.15 394727 347619
### 68.58 418038 325756
### 65.06 105997 316773
6/8/2018 65.74 324550 340503
6/1/2018 65.81 470649 351817
### 67.88 516813 322492
### 71.28 64453 305881
### 70.7 291830 337626
5/4/2018 69.72 506546 359068
### 68.1 536864 327537
### 68.38 3721 308004
### 67.39 194380 337204
4/6/2018 62.06 377656 355345
### 64.94 490954 362300
### 65.88 517104 334989
### 62.34 66785 324336
3/9/2018 62.04 283297 355542
3/2/2018 61.25 461949 375075
### 63.55 494261 346215
### 61.68 30766 337568
2/9/2018 59.2 267646 371522
2/2/2018 65.45 540626 393131
### 66.14 613470 357333
### 63.37 33579 331268
### 64.3 243872 359271
1/5/2018 61.44 441715 377878
### 60.42 466495 387157
### 58.47 481977 363868
### 57.3 81291 357402
### 57.36 357318 386644
### 58.36 534868 397262
### 58.95 576294 365767
### 56.55 29051 346559
### 56.74 364546 380537
 ### 55.64 540082 396022
### 53.9 591778 401420
### 51.47 3655 373200
### 51.45 222493 401162
### 49.29 453631 420840
### 51.67 522982 426665
### 50.66 580896 396451
### 49.89 117164 380304
9/8/2017 47.48 384975 408865
9/1/2017 47.29 519924 421652
### 47.87 516590 388516
### 48.51 62446 375446
### 48.82 288171 407384
8/4/2017 49.58 538718 426336
### 49.71 596827 431758
### 45.77 621054 403142
### 46.54 168481 389459
7/7/2017 44.23 423083
### 46.04 517659
### 43.01 540999
### 44.74 69781
6/9/2017 45.83 338685
6/2/2017 47.66 545587
### 49.8 576777
### 50.33 22887
### 47.84 320540
5/5/2017 46.22 541514
### 49.33 572455
### 49.62 620044
### 53.18 167578
4/7/2017 52.24 415815