Acadia Healthcare Company Inc (ACHC)

Exchange: NASDAQ

$56.60 ($-1.21) -2.09%

Data as of Dec. 2, 2021

Dec. 2, 2021
Acadia Healthcare Company Inc - Daily Information
Click for more stock information on Acadia Healthcare Company Inc.
Daily Information Data
Date Dec. 2, 2021
Open $58.39
Previous Close $56.60
High $58.65
Low $56.50
Adjusted Open $58.39
Previous Adjusted Close $56.60
Adjusted High $58.65
Adjusted Low $56.50

About Acadia Healthcare Company Inc (ACHC)

Acadia is a leading provider of behavioral healthcare services across the United States. As of June 30, 2021, Acadia operated a network of 229 behavioral healthcare facilities with approximately 10,100 beds in 40 states and Puerto Rico. With more than 20,000 employees serving approximately 70,000 patients daily, Acadia is the largest stand-alone behavioral health company in the U.S. Acadia provides behavioral healthcare services to its patients in a variety of settings, including inpatient psychiatric hospitals, specialty treatment facilities, residential treatment centers and outpatient clinics.

Historical Stock Data for Acadia Healthcare Company Inc (ACHC)
Date Open High Low Close Adj.Close Volume
2021-11-29 $58.39 $58.65 $56.50 $56.60 $56.60 359,797
2021-11-26 $59.76 $59.95 $57.60 $57.81 $57.81 193,026
2021-11-24 $60.64 $61.52 $60.37 $61.25 $61.25 254,586
2021-11-23 $61.58 $61.61 $60.43 $60.86 $60.86 323,705
2021-11-22 $62.05 $62.78 $61.35 $61.69 $61.69 291,653
2021-11-19 $64.22 $64.76 $61.52 $61.92 $61.92 473,982
2021-11-18 $65.15 $65.62 $63.68 $64.62 $64.62 323,538
2021-11-17 $64.69 $65.48 $64.12 $65.21 $65.21 254,713
2021-11-16 $64.74 $65.51 $64.21 $65.15 $65.15 303,659
2021-11-15 $64.89 $65.53 $64.53 $64.91 $64.91 375,814
2021-11-12 $64.03 $65.22 $63.55 $64.73 $64.73 270,620
2021-11-11 $64.10 $64.42 $63.65 $63.94 $63.94 291,937
2021-11-10 $64.20 $65.25 $64.11 $64.17 $64.17 378,690
2021-11-09 $64.46 $64.71 $63.55 $64.16 $64.16 345,101
2021-11-08 $64.04 $64.88 $63.42 $64.30 $64.30 287,620
2021-11-05 $62.80 $65.50 $62.76 $64.22 $64.22 475,944
2021-11-04 $62.06 $62.49 $61.62 $62.41 $62.41 359,114
2021-11-03 $62.19 $62.70 $61.24 $62.18 $62.18 492,321
2021-11-02 $62.99 $63.25 $62.19 $62.74 $62.74 649,353
2021-11-01 $61.75 $63.39 $61.29 $63.20 $63.20 489,115
2021-10-29 $60.50 $62.46 $60.45 $62.00 $62.00 1,160,485
2021-10-28 $56.57 $58.87 $56.51 $58.38 $58.38 720,686
2021-10-27 $55.98 $56.94 $55.62 $56.12 $56.12 560,666
2021-10-26 $55.50 $57.17 $54.41 $55.94 $55.94 669,576
2021-10-25 $57.49 $57.70 $56.09 $56.23 $56.23 389,957
2021-10-22 $57.57 $58.22 $56.66 $57.75 $57.75 322,751
2021-10-21 $57.41 $58.05 $56.77 $57.95 $57.95 316,118
2021-10-20 $57.04 $58.13 $56.42 $57.19 $57.19 258,228
2021-10-19 $56.96 $57.48 $56.40 $56.76 $56.76 290,151
2021-10-18 $56.60 $56.92 $56.00 $56.53 $56.53 348,414
2021-10-15 $56.09 $57.63 $56.09 $56.89 $56.89 304,682
2021-10-14 $55.94 $56.64 $55.38 $55.71 $55.71 318,868
2021-10-13 $56.06 $56.36 $55.10 $55.15 $55.15 347,841
2021-10-12 $56.76 $57.12 $56.10 $56.22 $56.22 307,390
2021-10-11 $58.06 $58.12 $56.23 $56.42 $56.42 413,379
2021-10-08 $60.14 $61.17 $57.97 $58.12 $58.12 382,386
2021-10-07 $60.61 $61.92 $59.94 $60.14 $60.14 578,027
2021-10-06 $61.33 $61.33 $59.35 $60.64 $60.64 427,550
2021-10-05 $63.25 $63.46 $60.52 $61.06 $61.06 1,204,005
2021-10-04 $65.16 $66.77 $64.23 $64.57 $64.57 522,992
2021-10-01 $65.49 $65.90 $63.56 $65.49 $65.49 281,754
2021-09-30 $64.66 $64.76 $63.43 $63.78 $63.78 502,050
2021-09-29 $64.70 $64.87 $63.96 $64.25 $64.25 162,562
2021-09-28 $65.11 $65.75 $64.25 $64.57 $64.57 653,949
2021-09-27 $65.47 $66.81 $65.23 $65.59 $65.59 390,509
2021-09-24 $65.28 $65.93 $64.68 $65.15 $65.15 352,295
2021-09-23 $66.13 $66.20 $64.80 $65.15 $65.15 331,181
2021-09-22 $63.95 $66.23 $63.54 $65.50 $65.50 564,542
2021-09-21 $63.75 $63.98 $62.53 $63.74 $63.74 362,219
2021-09-20 $61.36 $63.36 $59.81 $63.21 $63.21 811,883
2021-09-17 $59.47 $61.24 $59.47 $61.22 $61.22 1,489,878
2021-09-16 $59.85 $60.37 $58.74 $59.36 $59.36 651,392
2021-09-15 $56.70 $60.87 $56.70 $59.74 $59.74 513,602
2021-09-14 $65.07 $65.67 $60.32 $60.48 $60.48 1,144,203
2021-09-13 $65.33 $65.33 $64.00 $65.02 $65.02 197,464
2021-09-10 $66.50 $66.67 $64.56 $64.66 $64.66 255,993
2021-09-09 $66.06 $67.43 $65.60 $65.70 $65.70 252,539
2021-09-08 $66.28 $66.57 $64.67 $65.93 $65.93 667,469
2021-09-07 $68.01 $68.12 $66.60 $66.66 $66.66 252,912
2021-09-03 $67.89 $68.65 $67.89 $68.16 $68.16 285,498
2021-09-02 $66.87 $68.30 $66.66 $68.26 $68.26 315,520
2021-09-01 $66.30 $66.99 $65.22 $66.63 $66.63 280,133
2021-08-31 $66.35 $66.93 $65.80 $66.12 $66.12 299,098
2021-08-30 $66.24 $66.97 $65.67 $66.30 $66.30 307,895
2021-08-27 $64.53 $66.13 $64.36 $66.08 $66.08 325,463
2021-08-26 $64.49 $64.53 $63.73 $64.26 $64.26 237,188
2021-08-25 $64.19 $65.61 $64.01 $64.34 $64.34 309,758
2021-08-24 $63.40 $64.36 $62.10 $64.17 $64.17 189,696
2021-08-23 $63.29 $64.28 $62.48 $63.44 $63.44 381,741
2021-08-20 $60.68 $63.38 $60.28 $63.22 $63.22 520,184
2021-08-19 $59.08 $60.71 $59.08 $60.62 $60.62 410,188
2021-08-18 $62.24 $62.65 $59.53 $59.65 $59.65 546,090
2021-08-17 $62.02 $62.71 $61.65 $62.56 $62.56 519,284
2021-08-16 $61.79 $63.02 $60.94 $62.76 $62.76 392,523
2021-08-13 $63.38 $63.78 $61.69 $61.90 $61.90 472,304
2021-08-12 $63.27 $63.61 $62.82 $63.20 $63.20 289,946
2021-08-11 $63.41 $64.54 $62.06 $64.12 $64.12 474,572
2021-08-10 $62.90 $63.69 $62.60 $63.09 $63.09 351,817
2021-08-09 $62.21 $62.95 $61.77 $62.90 $62.90 292,525
2021-08-06 $62.43 $62.92 $61.90 $62.52 $62.52 218,982
2021-08-05 $62.69 $62.87 $61.53 $62.24 $62.24 300,610
2021-08-04 $63.11 $63.66 $61.94 $62.50 $62.50 391,953
2021-08-03 $62.88 $63.86 $61.13 $63.62 $63.62 572,549
2021-08-02 $61.89 $63.14 $60.81 $61.74 $61.74 440,966
2021-07-30 $61.34 $62.56 $60.74 $61.72 $61.72 308,796
2021-07-29 $62.36 $62.51 $61.53 $61.67 $61.67 401,566
2021-07-28 $61.55 $62.35 $60.63 $61.77 $61.77 212,038
2021-07-27 $61.76 $61.88 $60.82 $61.46 $61.46 226,758
2021-07-26 $61.43 $62.20 $60.42 $61.53 $61.53 205,861
2021-07-23 $61.43 $61.91 $60.92 $61.58 $61.58 235,375
2021-07-22 $61.75 $62.17 $60.01 $61.13 $61.13 391,209
2021-07-21 $61.65 $62.73 $59.91 $61.99 $61.99 405,073
2021-07-20 $59.16 $62.07 $59.16 $61.34 $61.34 525,956
2021-07-19 $58.14 $59.60 $57.49 $58.33 $58.33 456,998
2021-07-16 $60.63 $61.02 $59.07 $59.19 $59.19 310,350
2021-07-15 $60.11 $60.82 $59.50 $60.39 $60.39 368,284
2021-07-14 $61.86 $62.00 $60.50 $60.64 $60.64 262,318
2021-07-13 $63.09 $64.09 $61.33 $61.41 $61.41 311,511
2021-07-12 $62.77 $63.65 $62.66 $63.25 $63.25 197,040
2021-07-09 $62.94 $63.43 $62.36 $63.23 $63.23 296,885
2021-07-08 $62.33 $62.90 $61.67 $62.36 $62.36 327,077
2021-07-07 $62.51 $63.68 $62.51 $63.37 $63.37 385,594
2021-07-06 $63.59 $63.72 $61.86 $62.58 $62.58 733,160
2021-07-02 $63.43 $63.69 $62.66 $63.44 $63.44 338,245
2021-07-01 $62.99 $64.16 $62.69 $63.54 $63.54 428,981
2021-06-30 $63.20 $63.69 $62.15 $62.75 $62.75 523,725
2021-06-29 $64.34 $64.80 $63.10 $63.48 $63.48 256,731
2021-06-28 $65.58 $65.58 $63.64 $64.05 $64.05 245,719
2021-06-25 $63.86 $65.60 $63.49 $65.56 $65.56 637,695
2021-06-24 $64.39 $64.56 $63.72 $63.91 $63.91 182,804
2021-06-23 $64.33 $64.58 $63.90 $64.12 $64.12 199,800
2021-06-22 $64.09 $64.63 $63.62 $64.47 $64.47 389,932
2021-06-21 $62.01 $64.05 $62.01 $63.95 $63.95 340,877
2021-06-18 $62.16 $62.48 $61.00 $61.56 $61.56 832,192
2021-06-17 $63.78 $64.65 $62.63 $63.13 $63.13 601,623
2021-06-16 $65.30 $65.58 $63.93 $64.29 $64.29 484,219
2021-06-15 $66.58 $67.44 $65.49 $65.71 $65.71 460,932
2021-06-14 $68.00 $68.00 $66.25 $66.75 $66.75 449,231
2021-06-11 $67.48 $67.99 $66.86 $67.80 $67.80 214,867
2021-06-10 $66.57 $67.33 $65.90 $67.11 $67.11 207,982
2021-06-09 $67.00 $67.19 $65.94 $66.17 $66.17 304,270
2021-06-08 $65.71 $66.83 $65.00 $66.78 $66.78 366,067
2021-06-07 $65.70 $66.34 $65.24 $65.45 $65.45 370,710
2021-06-04 $65.34 $65.85 $64.99 $65.60 $65.60 318,609
2021-06-03 $63.81 $65.11 $62.91 $65.01 $65.01 314,842
2021-06-02 $65.01 $65.48 $63.79 $64.03 $64.03 441,244
2021-06-01 $64.50 $65.01 $64.23 $64.60 $64.60 275,225
2021-05-28 $64.10 $64.65 $63.39 $64.36 $64.36 212,904
2021-05-27 $64.17 $64.50 $63.56 $63.74 $63.74 465,349
2021-05-26 $62.50 $63.72 $62.20 $63.53 $63.53 316,776
2021-05-25 $63.20 $63.51 $61.87 $62.09 $62.09 372,705
2021-05-24 $62.66 $62.97 $61.90 $62.75 $62.75 204,639
2021-05-21 $62.90 $63.54 $62.09 $62.14 $62.14 238,821
2021-05-20 $62.31 $62.81 $61.53 $62.46 $62.46 309,716
2021-05-19 $61.06 $62.14 $60.12 $62.07 $62.07 391,790
2021-05-18 $63.35 $64.14 $61.58 $61.60 $61.60 512,021
2021-05-17 $65.33 $65.35 $63.46 $63.50 $63.50 448,304
2021-05-14 $63.89 $65.85 $63.71 $65.62 $65.62 592,472
2021-05-13 $61.69 $63.94 $61.69 $63.52 $63.52 591,246
2021-05-12 $62.55 $63.39 $61.44 $61.67 $61.67 370,477
2021-05-11 $62.48 $63.61 $62.21 $62.92 $62.92 322,238
2021-05-10 $64.16 $64.72 $63.41 $63.42 $63.42 292,239
2021-05-07 $63.76 $64.59 $63.69 $63.98 $63.98 291,046
2021-05-06 $62.74 $63.91 $62.22 $63.83 $63.83 386,904
2021-05-05 $62.50 $62.88 $61.33 $62.76 $62.76 333,268
2021-05-04 $61.52 $62.39 $61.11 $62.28 $62.28 311,562
2021-05-03 $62.11 $62.64 $60.65 $62.09 $62.09 719,775
2021-04-30 $61.32 $62.87 $60.22 $60.92 $60.92 736,612
2021-04-29 $61.55 $63.06 $60.17 $61.41 $61.41 570,071
2021-04-28 $61.27 $61.97 $60.49 $61.62 $61.62 448,245
2021-04-27 $61.39 $62.49 $60.86 $61.36 $61.36 410,905
2021-04-26 $62.72 $62.84 $61.63 $61.68 $61.68 345,884
2021-04-23 $61.88 $62.78 $60.65 $62.19 $62.19 331,890
2021-04-22 $62.92 $63.00 $61.02 $61.52 $61.52 476,753
2021-04-21 $60.51 $62.66 $60.29 $62.55 $62.55 416,428
2021-04-20 $60.34 $61.44 $59.21 $60.70 $60.70 457,752
2021-04-19 $62.30 $62.71 $60.32 $60.84 $60.84 704,081
2021-04-16 $60.71 $62.24 $60.17 $62.12 $62.12 518,415
2021-04-15 $59.46 $60.32 $58.41 $60.28 $60.28 308,085
2021-04-14 $59.06 $60.04 $58.44 $58.87 $58.87 349,022
2021-04-13 $59.50 $59.50 $57.84 $58.90 $58.90 364,566
2021-04-12 $60.00 $60.14 $59.08 $59.43 $59.43 258,760
2021-04-09 $58.71 $59.86 $58.45 $59.71 $59.71 424,643
2021-04-08 $57.68 $59.02 $57.33 $58.93 $58.93 313,825
2021-04-07 $58.68 $59.76 $57.42 $57.71 $57.71 371,433
2021-04-06 $58.03 $59.47 $57.49 $58.60 $58.60 539,794
2021-04-05 $57.35 $58.27 $56.73 $57.91 $57.91 382,755
2021-04-01 $57.02 $57.47 $55.55 $56.80 $56.80 394,302
2021-03-31 $58.38 $60.04 $56.94 $57.14 $57.14 1,273,549
2021-03-30 $56.83 $58.55 $55.93 $58.44 $58.44 490,841
2021-03-29 $57.36 $59.04 $56.58 $56.66 $56.66 459,232
2021-03-26 $58.09 $58.33 $56.71 $57.71 $57.71 396,291
2021-03-25 $54.72 $57.62 $54.61 $57.40 $57.40 639,497
2021-03-24 $55.25 $57.25 $54.72 $55.02 $55.02 638,763
2021-03-23 $56.50 $57.05 $54.69 $55.02 $55.02 619,904
2021-03-22 $57.61 $57.61 $55.94 $56.81 $56.81 377,575
2021-03-19 $57.99 $58.85 $57.07 $57.20 $57.20 790,601
2021-03-18 $59.02 $59.99 $58.52 $58.69 $58.69 822,640
2021-03-17 $58.79 $60.00 $58.26 $59.24 $59.24 909,033
2021-03-16 $60.22 $60.27 $58.85 $59.43 $59.43 499,201
2021-03-15 $59.84 $61.00 $59.49 $60.97 $60.97 568,840
2021-03-12 $58.52 $59.82 $58.09 $59.72 $59.72 865,585
2021-03-11 $57.49 $58.93 $57.25 $58.85 $58.85 560,251
2021-03-10 $57.59 $58.50 $56.75 $57.24 $57.24 519,892
2021-03-09 $57.03 $58.57 $56.45 $57.32 $57.32 894,955
2021-03-08 $54.57 $57.32 $54.57 $56.79 $56.79 681,062
2021-03-05 $54.99 $55.25 $52.75 $54.98 $54.98 652,371
2021-03-04 $55.06 $55.73 $53.14 $54.30 $54.30 585,784
2021-03-03 $55.75 $55.98 $54.45 $55.04 $55.04 529,029
2021-03-02 $55.16 $56.41 $54.51 $55.80 $55.80 1,077,835
2021-03-01 $56.01 $57.50 $54.84 $56.04 $56.04 1,144,770
2021-02-26 $52.51 $57.03 $52.04 $55.24 $55.24 2,035,465
2021-02-25 $54.19 $54.27 $50.70 $51.36 $51.36 672,120
2021-02-24 $52.62 $54.75 $52.28 $54.44 $54.44 818,700
2021-02-23 $51.53 $52.69 $50.84 $52.50 $52.50 575,510
2021-02-22 $51.18 $52.69 $51.01 $52.15 $52.15 645,745
2021-02-19 $50.90 $52.25 $50.54 $51.81 $51.81 876,689
2021-02-18 $51.49 $51.85 $49.88 $50.65 $50.65 443,697
2021-02-17 $51.66 $52.35 $51.15 $51.85 $51.85 609,432
2021-02-16 $53.46 $53.46 $51.61 $52.06 $52.06 470,434
2021-02-12 $53.25 $53.93 $52.15 $53.13 $53.13 414,304
2021-02-11 $53.58 $53.79 $52.43 $53.18 $53.18 1,605,951
2021-02-10 $54.40 $54.71 $52.93 $53.17 $53.17 535,840
2021-02-09 $53.62 $54.00 $52.43 $53.83 $53.83 440,364
2021-02-08 $54.73 $54.89 $53.44 $53.66 $53.66 326,592
2021-02-05 $55.18 $55.18 $53.44 $54.40 $54.40 332,065
2021-02-04 $54.98 $55.17 $54.26 $54.89 $54.89 528,047
2021-02-03 $53.36 $54.58 $52.75 $54.43 $54.43 511,720
2021-02-02 $53.50 $54.04 $52.45 $53.36 $53.36 447,327
2021-02-01 $51.11 $53.08 $51.00 $52.99 $52.99 494,367
2021-01-29 $50.94 $51.96 $49.78 $50.68 $50.68 488,242
2021-01-28 $50.16 $51.97 $49.64 $50.89 $50.89 621,304
2021-01-27 $50.66 $50.85 $48.62 $49.54 $49.54 351,886
2021-01-26 $51.84 $51.99 $51.00 $51.08 $51.08 333,299
2021-01-25 $51.90 $52.36 $51.23 $51.66 $51.66 347,682
2021-01-22 $51.51 $52.36 $51.13 $52.01 $52.01 463,473
2021-01-21 $52.48 $52.48 $51.52 $51.59 $51.59 364,775
2021-01-20 $51.22 $52.37 $50.69 $52.11 $52.11 499,600
2021-01-19 $51.58 $51.77 $50.09 $50.99 $50.99 507,501
2021-01-15 $50.62 $51.72 $50.31 $50.74 $50.74 464,695
2021-01-14 $51.78 $52.49 $50.67 $50.85 $50.85 314,161
2021-01-13 $52.06 $52.37 $51.26 $51.49 $51.49 256,189
2021-01-12 $51.74 $52.47 $51.30 $51.99 $51.99 416,701
2021-01-11 $51.73 $52.49 $51.04 $51.62 $51.62 331,802
2021-01-08 $52.45 $52.96 $51.80 $52.01 $52.01 522,055
2021-01-07 $52.45 $53.52 $52.07 $52.98 $52.98 512,003
2021-01-06 $50.79 $52.93 $50.79 $52.51 $52.51 1,027,502
2021-01-05 $50.02 $51.62 $49.67 $50.50 $50.50 638,362
2021-01-04 $50.34 $50.79 $49.00 $50.49 $50.49 735,594
2020-12-31 $49.26 $50.83 $49.26 $50.26 $50.26 531,643
2020-12-30 $50.00 $50.99 $48.89 $50.30 $50.30 970,859
2020-12-29 $48.43 $48.69 $47.92 $48.56 $48.56 207,109
2020-12-28 $49.53 $49.53 $48.30 $48.42 $48.42 247,357
2020-12-24 $49.38 $49.38 $48.51 $49.27 $49.27 113,044
2020-12-23 $48.92 $49.84 $48.76 $48.98 $48.98 398,624
2020-12-22 $48.75 $49.09 $48.05 $48.44 $48.44 584,521
2020-12-21 $48.42 $48.92 $47.50 $48.59 $48.59 687,860
2020-12-18 $50.19 $50.41 $48.43 $48.94 $48.94 1,942,180
2020-12-17 $48.60 $50.04 $46.91 $49.96 $49.96 794,054
2020-12-16 $48.27 $48.75 $47.72 $48.38 $48.38 492,038
2020-12-15 $47.85 $48.46 $47.48 $47.95 $47.95 596,498
2020-12-14 $47.48 $48.04 $47.08 $47.39 $47.39 883,394
2020-12-11 $47.31 $47.50 $45.85 $47.02 $47.02 674,321
2020-12-10 $46.07 $47.71 $45.54 $47.48 $47.48 848,952
2020-12-09 $44.00 $46.42 $43.90 $46.18 $46.18 833,955
2020-12-08 $41.95 $43.64 $41.72 $43.51 $43.51 866,296
2020-12-07 $42.86 $43.48 $42.12 $42.24 $42.24 275,062
2020-12-04 $42.07 $43.47 $42.07 $42.92 $42.92 563,171
2020-12-03 $42.27 $43.43 $41.70 $41.88 $41.88 639,738
2020-12-02 $41.96 $42.42 $41.68 $42.28 $42.28 769,478
2020-12-01 $43.08 $43.60 $41.88 $41.98 $41.98 463,340
2020-11-30 $43.16 $43.16 $42.05 $42.45 $42.45 723,231
2020-11-27 $43.41 $43.64 $42.93 $43.18 $43.18 248,281
2020-11-25 $43.80 $43.99 $43.18 $43.29 $43.29 379,891
2020-11-24 $44.43 $44.75 $43.47 $43.82 $43.82 946,712
2020-11-23 $43.38 $44.26 $42.96 $43.85 $43.85 503,399
2020-11-20 $42.99 $43.72 $42.63 $43.11 $43.11 463,271
2020-11-19 $42.59 $42.98 $41.77 $42.93 $42.93 446,099
2020-11-18 $43.15 $44.04 $42.71 $42.86 $42.86 350,705
2020-11-17 $42.76 $44.25 $42.23 $43.22 $43.22 690,757
2020-11-16 $42.75 $43.13 $41.25 $41.87 $41.87 472,654
2020-11-13 $40.35 $42.10 $40.35 $41.79 $41.79 499,404
2020-11-12 $40.19 $41.74 $39.73 $39.98 $39.98 423,404
2020-11-11 $41.17 $41.27 $39.50 $40.51 $40.51 450,025
2020-11-10 $40.93 $40.93 $39.00 $40.65 $40.65 646,904
2020-11-09 $39.99 $41.75 $39.42 $39.78 $39.78 618,611
2020-11-06 $38.41 $39.03 $38.04 $38.29 $38.29 437,685
2020-11-05 $37.00 $39.35 $36.97 $38.57 $38.57 891,787
2020-11-04 $36.62 $37.51 $36.11 $36.64 $36.64 536,319
2020-11-03 $35.85 $37.57 $35.73 $37.27 $37.27 569,097
2020-11-02 $35.65 $35.73 $34.01 $34.96 $34.96 688,159
2020-10-30 $33.63 $35.76 $32.94 $35.65 $35.65 2,186,926
2020-10-29 $28.82 $29.11 $27.96 $28.98 $28.98 456,389
2020-10-28 $29.60 $30.24 $28.82 $28.97 $28.97 409,283
2020-10-27 $30.69 $31.47 $30.18 $30.23 $30.23 268,815
2020-10-26 $30.68 $30.69 $29.66 $30.65 $30.65 401,757
2020-10-23 $31.16 $31.76 $30.42 $31.19 $31.19 485,503
2020-10-22 $32.20 $32.93 $31.00 $31.11 $31.11 1,226,323
2020-10-21 $33.08 $33.21 $32.13 $32.15 $32.15 348,424
2020-10-20 $33.10 $33.69 $32.69 $33.01 $33.01 316,164
2020-10-19 $33.18 $33.70 $32.78 $32.95 $32.95 284,912
2020-10-16 $33.98 $34.10 $33.09 $33.21 $33.21 323,787
2020-10-15 $32.81 $34.00 $32.67 $33.82 $33.82 427,185
2020-10-14 $33.00 $33.80 $33.00 $33.34 $33.34 415,431
2020-10-13 $32.43 $33.30 $31.95 $33.08 $33.08 443,935
2020-10-12 $32.33 $32.75 $32.00 $32.71 $32.71 477,497
2020-10-09 $32.69 $32.98 $31.80 $32.41 $32.41 467,248
2020-10-08 $31.50 $32.12 $31.13 $32.12 $32.12 267,781
2020-10-07 $31.82 $32.30 $31.18 $31.23 $31.23 286,167
2020-10-06 $32.06 $32.46 $31.30 $31.37 $31.37 426,536
2020-10-05 $31.23 $32.05 $31.05 $31.88 $31.88 479,648
2020-10-02 $29.61 $31.29 $29.50 $30.95 $30.95 574,066
2020-10-01 $29.48 $30.17 $29.44 $29.97 $29.97 654,039
2020-09-30 $30.18 $30.64 $29.21 $29.48 $29.48 625,946
2020-09-29 $28.52 $29.24 $27.97 $28.22 $28.22 553,889
2020-09-28 $28.65 $29.25 $27.92 $28.04 $28.04 377,291
2020-09-25 $27.21 $28.36 $27.21 $28.26 $28.26 233,762
2020-09-24 $27.36 $28.05 $27.07 $27.48 $27.48 273,079
2020-09-23 $28.61 $29.25 $27.34 $27.56 $27.56 510,501
2020-09-22 $28.83 $29.15 $28.18 $28.48 $28.48 462,157
2020-09-21 $28.03 $29.04 $27.14 $28.88 $28.88 974,105
2020-09-18 $29.95 $30.54 $29.36 $29.44 $29.44 973,233
2020-09-17 $29.64 $30.06 $29.36 $29.94 $29.94 502,354
2020-09-16 $30.48 $31.08 $30.03 $30.10 $30.10 504,859
2020-09-15 $31.00 $31.44 $30.13 $30.24 $30.24 346,130
2020-09-14 $30.25 $31.05 $30.14 $30.72 $30.72 528,581
2020-09-11 $28.92 $29.96 $28.63 $29.90 $29.90 649,740
2020-09-10 $29.32 $29.70 $28.83 $28.84 $28.84 543,304
2020-09-09 $28.96 $29.36 $28.36 $29.08 $29.08 566,920
2020-09-08 $29.61 $29.61 $28.49 $28.59 $28.59 466,161
2020-09-04 $30.70 $30.82 $29.20 $29.81 $29.81 459,498
2020-09-03 $31.15 $31.50 $29.92 $30.18 $30.18 411,214
2020-09-02 $30.76 $31.20 $30.41 $31.12 $31.12 379,324
2020-09-01 $29.73 $30.99 $29.73 $30.57 $30.57 226,513
2020-08-31 $31.13 $31.42 $30.60 $30.91 $30.91 385,673
2020-08-28 $31.17 $31.27 $30.42 $31.23 $31.23 221,394
2020-08-27 $30.02 $31.10 $29.61 $30.81 $30.81 364,806
2020-08-26 $30.32 $30.40 $29.67 $29.94 $29.94 277,384
2020-08-25 $30.11 $30.32 $29.49 $30.20 $30.20 251,684
2020-08-24 $29.91 $30.21 $29.54 $30.16 $30.16 327,209
2020-08-21 $29.65 $29.77 $29.04 $29.61 $29.61 380,263
2020-08-20 $29.74 $30.12 $29.59 $29.77 $29.77 375,974
2020-08-19 $30.23 $30.59 $29.87 $30.01 $30.01 380,812
2020-08-18 $30.37 $30.55 $29.79 $30.01 $30.01 332,036
2020-08-17 $30.94 $31.17 $30.41 $30.56 $30.56 307,866
2020-08-14 $30.40 $30.91 $30.07 $30.82 $30.82 640,988
2020-08-13 $30.79 $30.90 $30.10 $30.65 $30.65 392,568
2020-08-12 $31.78 $32.16 $30.63 $30.97 $30.97 447,104
2020-08-11 $32.23 $32.95 $31.41 $31.49 $31.49 449,031
2020-08-10 $31.28 $31.95 $31.28 $31.75 $31.75 394,379
2020-08-07 $30.74 $31.11 $30.51 $31.05 $31.05 325,063
2020-08-06 $30.89 $31.50 $30.64 $30.86 $30.86 476,041
2020-08-05 $30.96 $32.89 $30.58 $30.91 $30.91 893,856
2020-08-04 $30.29 $30.73 $29.65 $30.31 $30.31 632,678
2020-08-03 $29.91 $30.33 $29.28 $30.22 $30.22 523,142
2020-07-31 $30.28 $30.51 $29.30 $29.81 $29.81 518,350
2020-07-30 $29.43 $30.52 $29.29 $30.41 $30.41 536,934
2020-07-29 $29.36 $30.64 $29.18 $30.09 $30.09 613,802
2020-07-28 $29.08 $29.76 $29.05 $29.17 $29.17 516,201
2020-07-27 $28.44 $29.90 $28.40 $29.24 $29.24 431,278
2020-07-24 $28.90 $29.18 $28.41 $28.91 $28.91 400,884
2020-07-23 $28.65 $29.51 $28.42 $28.97 $28.97 655,347
2020-07-22 $27.94 $29.15 $27.68 $28.60 $28.60 599,957
2020-07-21 $27.12 $28.04 $26.89 $27.80 $27.80 518,412
2020-07-20 $27.63 $27.63 $26.78 $26.84 $26.84 290,026
2020-07-17 $27.99 $28.00 $27.25 $27.52 $27.52 245,800
2020-07-16 $27.66 $28.10 $26.34 $27.73 $27.73 553,000
2020-07-15 $26.32 $27.74 $25.83 $27.63 $27.63 475,200
2020-07-14 $25.35 $25.59 $24.84 $25.54 $25.54 684,100
2020-07-13 $25.70 $26.29 $25.13 $25.21 $25.21 388,800
2020-07-10 $24.28 $25.44 $24.06 $25.42 $25.42 757,500
2020-07-09 $25.14 $25.33 $24.01 $24.10 $24.10 523,700
2020-07-08 $25.05 $25.47 $24.65 $25.31 $25.31 318,300
2020-07-07 $26.09 $26.21 $25.07 $25.19 $25.19 755,100
2020-07-06 $26.14 $26.65 $25.71 $26.27 $26.27 878,700
2020-07-02 $26.07 $26.53 $25.40 $25.57 $25.57 401,300
2020-07-01 $25.11 $25.94 $24.97 $25.49 $25.49 430,700
2020-06-30 $24.75 $25.22 $24.39 $25.12 $25.12 892,500
2020-06-29 $25.10 $25.27 $24.57 $24.92 $24.92 688,100
2020-06-26 $24.78 $24.94 $24.23 $24.61 $24.61 851,492
2020-06-25 $24.05 $24.98 $23.63 $24.95 $24.95 1,035,211
2020-06-24 $25.57 $25.72 $23.87 $24.31 $24.31 534,751
2020-06-23 $26.11 $26.42 $25.42 $25.87 $25.87 827,554
2020-06-22 $26.37 $26.37 $24.95 $25.66 $25.66 734,217
2020-06-19 $27.08 $27.67 $26.15 $26.46 $26.46 1,034,710
2020-06-18 $26.73 $27.16 $26.45 $26.50 $26.50 715,129
2020-06-17 $28.20 $28.29 $27.02 $27.09 $27.09 614,486
2020-06-16 $28.73 $29.30 $27.26 $28.02 $28.02 855,316
2020-06-15 $25.07 $27.34 $24.60 $27.31 $27.31 819,653
2020-06-12 $26.95 $27.34 $25.32 $26.15 $26.15 906,062
2020-06-11 $26.76 $27.53 $25.38 $25.81 $25.81 796,182
2020-06-10 $29.52 $29.52 $28.01 $28.20 $28.20 608,692
2020-06-09 $30.76 $30.79 $28.92 $29.32 $29.32 876,139
2020-06-08 $30.40 $31.50 $29.87 $31.39 $31.39 656,093
2020-06-05 $30.04 $31.18 $29.97 $30.12 $30.12 625,297
2020-06-04 $28.31 $29.09 $28.02 $28.84 $28.84 468,504
2020-06-03 $28.89 $29.56 $28.34 $28.46 $28.46 616,601
2020-06-02 $28.85 $29.44 $28.63 $28.74 $28.74 391,474
2020-06-01 $28.69 $29.58 $28.60 $28.79 $28.79 421,883
2020-05-29 $29.01 $29.06 $27.85 $28.61 $28.61 676,032
2020-05-28 $29.09 $30.03 $27.96 $29.36 $29.36 950,595
2020-05-27 $29.43 $29.43 $27.58 $28.80 $28.80 572,985
2020-05-26 $28.50 $29.25 $28.03 $28.62 $28.62 538,780
2020-05-22 $27.81 $27.85 $26.78 $27.52 $27.52 506,435
2020-05-21 $27.12 $27.91 $27.07 $27.73 $27.73 943,341
2020-05-20 $26.62 $27.16 $26.22 $26.91 $26.91 892,804
2020-05-19 $25.73 $26.64 $24.81 $25.98 $25.98 851,275
2020-05-18 $25.49 $26.53 $25.00 $25.90 $25.90 913,682
2020-05-15 $24.10 $24.84 $24.09 $24.72 $24.72 552,717
2020-05-14 $23.81 $25.09 $23.35 $24.47 $24.47 746,902
2020-05-13 $25.78 $25.78 $23.13 $24.32 $24.32 1,371,016
2020-05-12 $26.87 $27.20 $26.06 $26.14 $26.14 856,164
2020-05-11 $26.30 $27.24 $25.76 $26.69 $26.69 732,253
2020-05-08 $25.22 $26.70 $24.92 $26.55 $26.55 656,432
2020-05-07 $24.16 $25.51 $24.14 $24.70 $24.70 739,086
2020-05-06 $26.18 $26.18 $24.14 $24.21 $24.21 1,135,076
2020-05-05 $24.10 $27.14 $23.01 $26.23 $26.23 2,129,575
2020-05-04 $22.24 $22.44 $21.27 $21.58 $21.58 895,993
2020-05-01 $22.92 $23.71 $21.68 $22.47 $22.47 619,334
2020-04-30 $24.26 $24.61 $23.40 $24.01 $24.01 850,550
2020-04-29 $24.83 $25.47 $24.06 $24.70 $24.70 1,819,750
2020-04-28 $25.29 $25.42 $23.52 $24.16 $24.16 527,995
2020-04-27 $22.64 $24.65 $22.64 $24.55 $24.55 425,900
2020-04-24 $22.13 $22.63 $21.47 $22.29 $22.29 808,753
2020-04-23 $21.84 $22.32 $21.36 $21.83 $21.83 575,068
2020-04-22 $23.05 $23.37 $21.60 $21.63 $21.63 494,045
2020-04-21 $22.01 $22.85 $21.55 $22.33 $22.33 771,632
2020-04-20 $23.01 $24.00 $22.41 $23.10 $23.10 554,425
2020-04-17 $23.64 $24.06 $23.18 $23.74 $23.74 664,096
2020-04-16 $22.65 $22.94 $21.66 $22.44 $22.44 728,057
2020-04-15 $22.02 $23.02 $21.84 $22.69 $22.69 809,939
2020-04-14 $22.52 $23.69 $22.15 $23.46 $23.46 1,245,024
2020-04-13 $22.91 $23.08 $21.08 $21.82 $21.82 1,286,692
2020-04-09 $23.21 $24.19 $22.54 $22.99 $22.99 1,347,017
2020-04-08 $19.35 $22.03 $18.88 $21.91 $21.91 1,066,467
2020-04-07 $18.74 $19.98 $17.99 $18.64 $18.64 2,021,149
2020-04-06 $15.82 $17.75 $15.82 $17.68 $17.68 863,939
2020-04-03 $17.58 $17.97 $15.12 $15.53 $15.53 3,505,264
2020-04-02 $17.10 $18.16 $16.57 $17.68 $17.68 1,476,053
2020-04-01 $16.89 $17.94 $16.81 $17.16 $17.16 1,381,097
2020-03-31 $18.80 $18.93 $17.97 $18.35 $18.35 1,647,743
2020-03-30 $18.60 $18.60 $17.25 $18.44 $18.44 1,139,333
2020-03-27 $17.30 $18.60 $16.88 $18.03 $18.03 2,089,940
2020-03-26 $14.03 $18.28 $14.01 $18.06 $18.06 1,932,511
2020-03-25 $12.65 $14.81 $11.90 $13.79 $13.79 2,949,453
2020-03-24 $12.41 $12.97 $11.88 $12.55 $12.55 2,023,811
2020-03-23 $12.76 $12.96 $11.70 $11.78 $11.78 1,216,036
2020-03-20 $14.86 $16.21 $12.49 $12.59 $12.59 2,975,706
2020-03-19 $11.82 $14.99 $11.22 $14.68 $14.68 1,739,766
2020-03-18 $13.41 $13.56 $11.09 $11.84 $11.84 1,679,825
2020-03-17 $17.47 $17.73 $13.72 $14.20 $14.20 2,349,360
2020-03-16 $18.34 $19.79 $17.03 $17.18 $17.18 1,827,923
2020-03-13 $20.79 $21.90 $18.60 $21.82 $21.82 1,474,345
2020-03-12 $21.85 $21.87 $19.03 $19.58 $19.58 1,871,837
2020-03-11 $25.60 $26.14 $23.22 $23.40 $23.40 1,494,139
2020-03-10 $27.50 $28.05 $25.28 $26.26 $26.26 735,979
2020-03-09 $27.46 $28.17 $26.55 $26.78 $26.78 1,148,267
2020-03-06 $29.59 $30.47 $28.53 $29.48 $29.48 774,265
2020-03-05 $30.32 $31.42 $30.03 $30.63 $30.63 803,895
2020-03-04 $30.09 $31.43 $29.93 $30.98 $30.98 834,147
2020-03-03 $30.03 $31.28 $29.34 $29.38 $29.38 733,332
2020-03-02 $29.81 $30.08 $29.05 $29.93 $29.93 1,204,372
2020-02-28 $32.58 $32.58 $28.13 $29.60 $29.60 1,673,310
2020-02-27 $30.93 $32.20 $30.26 $31.43 $31.43 1,182,989
2020-02-26 $32.62 $32.76 $31.27 $31.47 $31.47 675,152
2020-02-25 $33.79 $34.24 $32.31 $32.35 $32.35 687,498
2020-02-24 $34.05 $34.09 $33.45 $33.72 $33.72 1,065,268
2020-02-21 $34.85 $35.14 $34.59 $35.00 $35.00 521,297
2020-02-20 $34.70 $35.30 $34.47 $35.04 $35.04 543,714
2020-02-19 $34.12 $34.89 $34.03 $34.79 $34.79 433,994
2020-02-18 $33.76 $34.20 $33.45 $34.07 $34.07 1,179,870
2020-02-14 $33.76 $33.80 $33.45 $33.55 $33.55 308,508
2020-02-13 $33.58 $33.99 $33.46 $33.77 $33.77 533,153
2020-02-12 $33.85 $34.16 $33.48 $33.56 $33.56 394,515
2020-02-11 $33.41 $33.82 $33.40 $33.67 $33.67 454,947
2020-02-10 $32.95 $33.38 $32.91 $33.29 $33.29 752,556
2020-02-07 $33.52 $33.52 $32.86 $33.03 $33.03 521,714
2020-02-06 $33.85 $33.93 $33.46 $33.58 $33.58 906,294
2020-02-05 $33.72 $34.58 $33.60 $34.02 $34.02 780,942
2020-02-04 $32.81 $33.84 $32.75 $33.40 $33.40 689,866
2020-02-03 $32.41 $32.84 $32.28 $32.53 $32.53 626,743
2020-01-31 $32.48 $32.55 $32.01 $32.13 $32.13 880,405
2020-01-30 $32.18 $32.65 $32.12 $32.63 $32.63 527,105
2020-01-29 $32.44 $32.80 $32.21 $32.41 $32.41 541,370
2020-01-28 $32.40 $33.00 $32.37 $32.49 $32.49 317,013
2020-01-27 $32.03 $32.63 $32.03 $32.30 $32.30 430,885
2020-01-24 $32.69 $32.69 $32.08 $32.45 $32.45 455,887
2020-01-23 $32.56 $32.82 $32.20 $32.75 $32.75 444,934
2020-01-22 $32.35 $32.87 $32.30 $32.72 $32.72 776,506
2020-01-21 $33.32 $33.37 $32.22 $32.30 $32.30 699,055
2020-01-17 $33.76 $33.77 $33.38 $33.48 $33.48 278,611
2020-01-16 $33.75 $33.81 $33.43 $33.75 $33.75 577,753
2020-01-15 $33.44 $33.90 $33.39 $33.48 $33.48 438,784
2020-01-14 $33.25 $33.74 $33.20 $33.52 $33.52 632,935
2020-01-13 $33.14 $33.33 $33.00 $33.30 $33.30 276,051
2020-01-10 $33.35 $33.45 $32.98 $33.26 $33.26 272,227
2020-01-09 $33.48 $33.62 $33.15 $33.41 $33.41 376,237
2020-01-08 $33.58 $33.92 $33.18 $33.46 $33.46 583,004
2020-01-07 $33.63 $33.78 $33.19 $33.65 $33.65 336,570
2020-01-06 $33.01 $33.86 $33.01 $33.71 $33.71 573,999
2020-01-03 $32.80 $33.29 $32.56 $33.09 $33.09 458,174
2020-01-02 $33.42 $33.42 $32.71 $33.15 $33.15 460,084
2019-12-31 $33.01 $33.40 $33.00 $33.22 $33.22 364,606
2019-12-30 $33.08 $33.27 $32.80 $33.05 $33.05 336,593
2019-12-27 $32.92 $33.03 $32.68 $32.96 $32.96 317,702
2019-12-26 $33.00 $33.27 $32.73 $32.86 $32.86 184,929
2019-12-24 $33.21 $33.44 $32.83 $32.88 $32.88 101,986
2019-12-23 $33.16 $33.39 $32.73 $33.18 $33.18 488,035
2019-12-20 $33.33 $33.35 $32.84 $32.97 $32.97 973,149
2019-12-19 $33.46 $33.69 $33.15 $33.24 $33.24 762,365
2019-12-18 $33.08 $33.48 $32.82 $33.33 $33.33 1,076,194
2019-12-17 $32.41 $33.05 $32.33 $32.98 $32.98 1,046,275
2019-12-16 $32.17 $32.90 $32.17 $32.47 $32.47 680,671
2019-12-13 $32.27 $32.70 $31.84 $32.08 $32.08 488,633
2019-12-12 $31.61 $32.51 $31.48 $32.46 $32.46 595,088
2019-12-11 $31.83 $32.01 $31.46 $31.53 $31.53 749,464
2019-12-10 $32.07 $32.27 $31.81 $32.06 $32.06 645,244
2019-12-09 $32.46 $32.66 $31.97 $31.99 $31.99 545,358
2019-12-06 $32.32 $32.86 $31.99 $32.58 $32.58 719,892
2019-12-05 $31.98 $32.26 $31.84 $32.15 $32.15 546,815
2019-12-04 $32.15 $32.39 $31.76 $31.85 $31.85 704,780
2019-12-03 $31.61 $32.22 $31.42 $31.90 $31.90 730,699
2019-12-02 $32.09 $32.36 $31.90 $32.06 $32.06 445,828
2019-11-29 $32.61 $32.61 $32.14 $32.16 $32.16 246,722
2019-11-27 $32.34 $32.81 $32.34 $32.60 $32.60 611,275
2019-11-26 $32.66 $32.67 $32.19 $32.23 $32.23 521,542
2019-11-25 $32.37 $33.08 $32.29 $32.79 $32.79 698,740
2019-11-22 $32.26 $32.83 $32.12 $32.36 $32.36 638,021
2019-11-21 $32.04 $32.18 $31.42 $32.02 $32.02 872,508
2019-11-20 $31.81 $32.25 $31.41 $32.00 $32.00 1,035,248
2019-11-19 $31.70 $32.03 $31.52 $31.82 $31.82 731,888
2019-11-18 $31.54 $31.99 $31.44 $31.77 $31.77 1,139,459
2019-11-15 $31.12 $31.53 $30.83 $31.50 $31.50 1,187,692
2019-11-14 $30.33 $31.11 $30.20 $30.92 $30.92 1,417,964
2019-11-13 $30.50 $31.08 $30.47 $30.85 $30.85 387,511
2019-11-12 $30.50 $31.25 $30.40 $30.72 $30.72 527,174
2019-11-11 $30.37 $30.76 $30.23 $30.50 $30.50 638,672
2019-11-08 $30.21 $30.75 $30.16 $30.74 $30.74 631,764
2019-11-07 $30.56 $30.91 $30.20 $30.40 $30.40 698,605
2019-11-06 $31.52 $31.87 $29.60 $30.28 $30.28 1,632,709
2019-11-05 $31.75 $32.35 $31.30 $31.37 $31.37 981,488
2019-11-04 $31.16 $31.68 $30.91 $31.36 $31.36 713,991
2019-11-01 $30.13 $31.36 $30.13 $30.86 $30.86 536,025
2019-10-31 $30.18 $30.25 $29.47 $29.99 $29.99 588,081
2019-10-30 $30.59 $30.92 $29.95 $30.28 $30.28 613,348
2019-10-29 $30.63 $31.06 $30.62 $30.69 $30.69 900,567
2019-10-28 $30.89 $31.35 $30.54 $30.62 $30.62 912,810
2019-10-25 $31.06 $31.14 $30.39 $30.59 $30.59 905,465
2019-10-24 $31.58 $31.70 $30.80 $31.37 $31.37 416,055
2019-10-23 $31.58 $31.70 $31.27 $31.50 $31.50 524,122
2019-10-22 $31.15 $31.72 $30.74 $31.50 $31.50 668,238
2019-10-21 $30.89 $31.50 $30.71 $30.88 $30.88 500,120
2019-10-18 $30.47 $30.76 $30.04 $30.57 $30.57 675,619
2019-10-17 $30.63 $31.15 $29.98 $30.38 $30.38 1,064,134
2019-10-16 $29.63 $30.61 $29.58 $30.41 $30.41 574,525
2019-10-15 $29.06 $30.30 $28.82 $29.60 $29.60 572,856
2019-10-14 $29.53 $29.75 $28.73 $28.93 $28.93 267,867
2019-10-11 $29.32 $30.30 $28.88 $29.61 $29.61 991,014
2019-10-10 $28.58 $29.23 $28.51 $28.92 $28.92 403,787
2019-10-09 $29.39 $29.48 $29.07 $29.19 $29.19 298,249
2019-10-08 $29.47 $29.67 $29.10 $29.17 $29.17 412,662
2019-10-07 $29.75 $30.01 $29.54 $29.67 $29.67 420,885
2019-10-04 $29.71 $29.97 $29.41 $29.86 $29.86 326,783
2019-10-03 $29.50 $29.76 $29.19 $29.61 $29.61 497,479
2019-10-02 $29.33 $29.65 $28.36 $29.50 $29.50 714,414
2019-10-01 $30.91 $31.67 $29.37 $29.58 $29.58 552,862
2019-09-30 $30.45 $31.27 $30.29 $31.08 $31.08 465,073
2019-09-27 $31.00 $31.39 $30.16 $30.36 $30.36 634,657
2019-09-26 $32.06 $32.06 $30.88 $30.93 $30.93 663,816
2019-09-25 $31.94 $32.27 $31.63 $32.16 $32.16 599,837
2019-09-24 $32.77 $33.04 $31.51 $31.96 $31.96 579,777
2019-09-23 $32.46 $33.20 $32.46 $32.87 $32.87 804,297
2019-09-20 $32.43 $33.02 $32.39 $32.76 $32.76 1,861,380
2019-09-19 $32.39 $33.25 $32.16 $32.31 $32.31 1,059,448
2019-09-18 $32.35 $32.99 $31.90 $32.29 $32.29 1,293,457
2019-09-17 $32.78 $32.78 $31.57 $31.99 $31.99 740,576
2019-09-16 $31.86 $32.99 $31.83 $32.79 $32.79 736,737
2019-09-13 $31.61 $32.14 $31.61 $31.97 $31.97 674,757
2019-09-12 $31.94 $32.15 $31.36 $31.58 $31.58 848,626
2019-09-11 $30.61 $32.00 $30.12 $31.94 $31.94 1,881,776
2019-09-10 $28.87 $30.50 $28.82 $30.43 $30.43 1,799,924
2019-09-09 $28.09 $29.08 $26.83 $28.89 $28.89 2,129,567
2019-09-06 $26.49 $27.22 $26.25 $27.06 $27.06 2,702,680
2019-09-05 $26.44 $27.01 $26.15 $26.32 $26.32 819,555
2019-09-04 $26.05 $26.32 $25.62 $26.11 $26.11 787,713
2019-09-03 $26.26 $26.45 $25.76 $25.79 $25.79 419,422
2019-08-30 $26.66 $26.74 $26.28 $26.46 $26.46 408,033
2019-08-29 $26.38 $26.90 $26.33 $26.54 $26.54 296,983
2019-08-28 $25.94 $26.22 $25.53 $26.19 $26.19 498,577
2019-08-27 $26.66 $26.88 $25.80 $25.95 $25.95 556,690
2019-08-26 $26.73 $26.84 $26.38 $26.57 $26.57 356,834
2019-08-23 $27.22 $27.55 $26.37 $26.43 $26.43 472,110
2019-08-22 $27.46 $27.80 $27.18 $27.33 $27.33 231,014
2019-08-21 $27.38 $27.51 $27.02 $27.33 $27.33 491,517
2019-08-20 $27.40 $27.56 $27.11 $27.21 $27.21 462,445
2019-08-19 $27.89 $28.00 $27.39 $27.43 $27.43 721,945
2019-08-16 $27.61 $27.70 $27.29 $27.52 $27.52 416,289
2019-08-15 $28.01 $28.20 $27.14 $27.36 $27.36 729,653
2019-08-14 $28.44 $28.44 $27.82 $27.92 $27.92 954,477
2019-08-13 $28.26 $29.44 $28.09 $29.02 $29.02 363,326
2019-08-12 $28.61 $28.61 $28.05 $28.26 $28.26 301,690
2019-08-09 $29.24 $29.52 $28.01 $28.77 $28.77 487,804
2019-08-08 $29.56 $29.87 $28.99 $29.27 $29.27 772,709
2019-08-07 $28.92 $29.62 $28.68 $29.40 $29.40 601,982
2019-08-06 $28.73 $29.39 $28.47 $29.23 $29.23 872,582
2019-08-05 $28.51 $28.86 $28.18 $28.58 $28.58 551,432
2019-08-02 $29.70 $30.36 $28.98 $29.07 $29.07 511,004
2019-08-01 $31.78 $31.93 $29.53 $29.64 $29.64 1,257,974
2019-07-31 $31.72 $32.18 $30.66 $31.94 $31.94 1,591,468
2019-07-30 $32.58 $32.92 $31.71 $32.89 $32.89 1,135,791
2019-07-29 $33.27 $33.43 $32.86 $33.02 $33.02 631,270
2019-07-26 $32.37 $33.53 $32.37 $33.20 $33.20 649,817
2019-07-25 $32.08 $32.66 $31.52 $32.14 $32.14 938,678
2019-07-24 $31.06 $32.32 $30.71 $32.24 $32.24 1,772,609
2019-07-23 $31.37 $31.53 $30.95 $31.00 $31.00 512,480
2019-07-22 $31.83 $32.19 $31.31 $31.34 $31.34 521,056
2019-07-19 $31.94 $32.01 $31.59 $31.68 $31.68 456,985
2019-07-18 $32.22 $32.34 $31.86 $31.92 $31.92 398,943
2019-07-17 $32.74 $32.87 $32.28 $32.29 $32.29 456,854
2019-07-16 $33.29 $33.51 $32.72 $32.76 $32.76 579,428
2019-07-15 $33.53 $33.69 $33.02 $33.34 $33.34 261,481
2019-07-12 $33.60 $34.00 $33.20 $33.51 $33.51 643,124
2019-07-11 $33.80 $34.11 $33.10 $33.62 $33.62 571,743
2019-07-10 $33.75 $33.93 $33.24 $33.67 $33.67 501,055
2019-07-09 $33.89 $34.24 $33.11 $33.62 $33.62 412,133
2019-07-08 $34.56 $34.65 $34.00 $34.17 $34.17 727,158
2019-07-05 $34.18 $34.84 $34.07 $34.62 $34.62 231,998
2019-07-03 $34.35 $34.69 $33.98 $34.30 $34.30 245,999
2019-07-02 $34.40 $34.44 $33.94 $34.19 $34.19 580,971
2019-07-01 $35.19 $35.40 $34.00 $34.31 $34.31 728,870
2019-06-28 $34.33 $35.15 $34.20 $34.95 $34.95 850,803
2019-06-27 $34.47 $34.73 $33.82 $34.33 $34.33 569,377
2019-06-26 $34.45 $34.77 $34.19 $34.31 $34.31 601,501
2019-06-25 $34.54 $34.82 $34.13 $34.45 $34.45 930,614
2019-06-24 $34.65 $34.96 $34.38 $34.67 $34.67 661,806
2019-06-21 $34.58 $34.77 $33.95 $34.72 $34.72 905,777
2019-06-20 $34.60 $34.85 $34.10 $34.52 $34.52 761,377
2019-06-19 $34.20 $34.51 $33.62 $34.04 $34.04 783,040
2019-06-18 $34.19 $34.33 $33.53 $34.20 $34.20 1,101,551
2019-06-17 $33.12 $34.15 $32.75 $34.00 $34.00 917,878
2019-06-14 $33.84 $33.84 $32.75 $33.03 $33.03 435,861
2019-06-13 $34.14 $34.24 $33.62 $33.85 $33.85 718,205
2019-06-12 $33.80 $33.88 $32.96 $33.78 $33.78 656,035
2019-06-11 $34.00 $34.06 $33.56 $33.92 $33.92 1,060,695
2019-06-10 $34.03 $34.45 $33.66 $33.81 $33.81 869,992
2019-06-07 $33.12 $34.07 $32.88 $33.91 $33.91 663,264
2019-06-06 $33.25 $34.00 $32.99 $33.20 $33.20 313,190
2019-06-05 $33.81 $33.82 $32.95 $33.30 $33.30 484,782
2019-06-04 $33.32 $33.93 $32.97 $33.72 $33.72 768,661
2019-06-03 $32.26 $33.23 $32.18 $33.00 $33.00 675,200
2019-05-31 $32.49 $32.64 $31.89 $32.22 $32.22 689,953
2019-05-30 $31.80 $33.12 $31.69 $32.82 $32.82 904,840
2019-05-29 $32.36 $32.44 $31.58 $32.05 $32.05 986,719
2019-05-28 $32.76 $33.15 $32.48 $32.61 $32.61 1,584,309
2019-05-24 $32.50 $32.96 $32.08 $32.71 $32.71 632,854
2019-05-23 $33.22 $33.22 $32.10 $32.24 $32.24 457,933
2019-05-22 $33.17 $33.71 $33.17 $33.51 $33.51 513,965
2019-05-21 $32.90 $33.49 $32.62 $33.43 $33.43 939,078
2019-05-20 $32.68 $32.96 $32.53 $32.78 $32.78 727,795
2019-05-17 $32.50 $33.53 $32.49 $32.92 $32.92 786,974
2019-05-16 $33.10 $33.59 $32.68 $32.76 $32.76 360,774
2019-05-15 $32.65 $33.53 $32.53 $33.11 $33.11 338,910
2019-05-14 $32.25 $33.00 $32.25 $32.80 $32.80 629,145
2019-05-13 $31.80 $32.35 $31.60 $32.17 $32.17 478,433
2019-05-10 $32.34 $32.69 $31.60 $32.52 $32.52 608,489
2019-05-09 $32.12 $32.60 $31.70 $32.36 $32.36 454,102
2019-05-08 $32.49 $33.19 $32.29 $32.56 $32.56 668,980
2019-05-07 $33.53 $33.89 $32.38 $32.60 $32.60 602,687
2019-05-06 $32.75 $34.50 $32.56 $33.82 $33.82 945,536
2019-05-03 $32.41 $33.53 $32.37 $33.42 $33.42 583,167
2019-05-02 $32.12 $32.27 $31.48 $32.26 $32.26 760,558
2019-05-01 $33.43 $34.09 $32.32 $32.37 $32.37 1,453,695
2019-04-30 $32.52 $32.85 $31.28 $32.02 $32.02 879,371
2019-04-29 $32.40 $32.56 $31.98 $32.37 $32.37 490,748
2019-04-26 $31.98 $32.48 $31.65 $32.29 $32.29 559,976
2019-04-25 $31.71 $32.31 $31.57 $32.09 $32.09 819,338
2019-04-24 $31.08 $32.26 $30.87 $31.86 $31.86 818,113
2019-04-23 $29.86 $31.54 $29.59 $31.22 $31.22 946,321
2019-04-22 $29.37 $29.96 $29.09 $29.64 $29.64 587,032
2019-04-18 $28.40 $29.76 $28.17 $29.51 $29.51 1,172,499
2019-04-17 $29.20 $29.20 $28.08 $28.38 $28.38 1,274,859
2019-04-16 $29.56 $29.75 $28.95 $28.99 $28.99 1,138,647
2019-04-15 $29.38 $29.40 $28.90 $29.31 $29.31 1,151,733
2019-04-12 $29.48 $29.63 $29.21 $29.34 $29.34 834,339
2019-04-11 $30.04 $30.20 $29.09 $29.30 $29.30 499,566
2019-04-10 $30.05 $30.13 $29.85 $29.91 $29.91 825,513
2019-04-09 $30.31 $30.61 $29.90 $30.03 $30.03 612,763
2019-04-08 $30.97 $30.97 $30.20 $30.40 $30.40 764,338
2019-04-05 $30.52 $31.20 $30.40 $31.04 $31.04 854,929
2019-04-04 $29.60 $30.53 $29.50 $30.43 $30.43 608,822
2019-04-03 $29.65 $30.00 $29.28 $29.57 $29.57 3,517,298
2019-04-02 $29.59 $30.01 $28.89 $29.65 $29.65 739,808
2019-04-01 $29.49 $30.19 $29.27 $29.66 $29.66 823,164
2019-03-29 $29.69 $29.74 $29.25 $29.31 $29.31 723,142
2019-03-28 $29.16 $29.64 $28.95 $29.42 $29.42 1,421,695
2019-03-27 $29.64 $29.95 $29.15 $29.20 $29.20 886,377
2019-03-26 $29.72 $29.92 $29.07 $29.65 $29.65 854,058
2019-03-25 $29.97 $30.24 $29.30 $29.48 $29.48 691,624
2019-03-22 $31.13 $31.13 $30.02 $30.06 $30.06 475,587
2019-03-21 $30.09 $31.29 $30.08 $31.22 $31.22 970,670
2019-03-20 $30.93 $31.17 $30.10 $30.27 $30.27 713,290
2019-03-19 $30.55 $31.27 $30.26 $30.94 $30.94 704,008
2019-03-18 $30.13 $30.79 $29.79 $30.46 $30.46 907,775
2019-03-15 $30.71 $31.05 $29.95 $30.12 $30.12 1,353,473
2019-03-14 $30.18 $30.92 $30.08 $30.59 $30.59 1,454,914
2019-03-13 $29.76 $30.56 $29.61 $30.06 $30.06 974,365
2019-03-12 $29.62 $30.35 $29.52 $29.70 $29.70 1,120,015
2019-03-11 $28.98 $29.89 $28.73 $29.68 $29.68 1,328,564
2019-03-08 $28.15 $29.01 $27.83 $28.98 $28.98 1,151,712
2019-03-07 $28.30 $28.67 $27.47 $28.49 $28.49 1,209,284
2019-03-06 $29.22 $29.32 $28.17 $28.25 $28.25 1,904,246
2019-03-05 $30.53 $30.68 $28.97 $29.29 $29.29 1,551,093
2019-03-04 $30.15 $30.60 $29.32 $30.17 $30.17 1,690,651
2019-03-01 $26.38 $31.10 $26.38 $30.41 $30.41 3,739,971
2019-02-28 $26.30 $26.53 $25.85 $26.29 $26.29 1,584,643
2019-02-27 $27.33 $27.39 $26.16 $26.23 $26.23 1,102,883
2019-02-26 $28.06 $28.12 $27.20 $27.43 $27.43 1,416,046
2019-02-25 $27.69 $28.52 $27.65 $27.85 $27.85 1,179,318
2019-02-22 $27.81 $28.01 $27.40 $27.70 $27.70 948,024
2019-02-21 $27.58 $28.10 $27.52 $27.72 $27.72 872,891
2019-02-20 $28.02 $28.22 $27.47 $27.54 $27.54 835,496
2019-02-19 $28.20 $28.64 $28.01 $28.09 $28.09 743,298
2019-02-15 $27.43 $28.42 $27.10 $28.41 $28.41 922,849
2019-02-14 $26.98 $27.40 $26.72 $27.18 $27.18 867,150
2019-02-13 $27.19 $27.52 $26.69 $27.13 $27.13 998,092
2019-02-12 $27.00 $27.57 $26.80 $27.16 $27.16 815,399
2019-02-11 $26.50 $26.86 $26.06 $26.76 $26.76 1,301,657
2019-02-08 $27.48 $27.75 $25.91 $26.40 $26.40 1,850,681
2019-02-07 $27.50 $27.78 $27.31 $27.61 $27.61 642,665
2019-02-06 $27.65 $28.11 $27.26 $27.72 $27.72 619,937
2019-02-05 $27.86 $28.74 $27.69 $27.79 $27.79 1,481,845
2019-02-04 $27.70 $27.94 $27.01 $27.79 $27.79 689,100
2019-02-01 $27.50 $28.13 $27.05 $27.77 $27.77 923,217
2019-01-31 $27.71 $27.96 $27.29 $27.36 $27.36 1,073,046
2019-01-30 $27.65 $27.96 $27.41 $27.77 $27.77 1,672,395
2019-01-29 $27.59 $27.91 $27.33 $27.48 $27.48 928,844
2019-01-28 $27.49 $28.48 $27.06 $27.49 $27.49 876,733
2019-01-25 $27.82 $28.21 $27.55 $27.56 $27.56 891,027
2019-01-24 $27.84 $28.52 $27.65 $27.78 $27.78 841,296
2019-01-23 $28.68 $29.16 $27.81 $27.89 $27.89 887,028
2019-01-22 $28.70 $28.76 $28.14 $28.32 $28.32 1,313,890
2019-01-18 $29.20 $29.41 $28.91 $28.99 $28.99 683,910
2019-01-17 $28.98 $29.47 $28.92 $29.20 $29.20 664,627
2019-01-16 $28.83 $29.47 $28.82 $29.05 $29.05 744,058
2019-01-15 $28.26 $29.00 $28.17 $28.77 $28.77 764,582
2019-01-14 $28.80 $29.35 $28.09 $28.14 $28.14 793,846
2019-01-11 $28.44 $29.31 $27.81 $29.03 $29.03 2,197,898
2019-01-10 $27.40 $28.72 $27.32 $28.67 $28.67 867,041
2019-01-09 $27.18 $27.91 $27.03 $27.50 $27.50 1,079,182
2019-01-08 $26.61 $27.03 $26.19 $26.99 $26.99 713,840
2019-01-07 $25.99 $26.82 $25.79 $26.30 $26.30 810,042
2019-01-04 $25.62 $26.43 $25.42 $26.14 $26.14 2,271,899
2019-01-03 $25.70 $26.27 $25.19 $25.40 $25.40 1,172,570
2019-01-02 $25.42 $26.10 $25.13 $25.86 $25.86 796,823
2018-12-31 $25.78 $25.97 $25.26 $25.71 $25.71 909,757
2018-12-28 $25.86 $26.01 $25.23 $25.56 $25.56 821,995
2018-12-27 $25.68 $25.80 $24.73 $25.80 $25.80 988,234
2018-12-26 $25.05 $25.92 $24.31 $25.91 $25.91 823,145
2018-12-24 $24.62 $25.34 $24.27 $24.75 $24.75 808,857
2018-12-21 $26.96 $27.22 $25.04 $25.19 $25.19 2,372,489
2018-12-20 $27.22 $27.43 $26.43 $26.78 $26.78 1,791,029
2018-12-19 $27.86 $28.21 $26.97 $27.19 $27.19 1,894,288
2018-12-18 $27.35 $28.38 $27.21 $27.84 $27.84 2,651,018
2018-12-17 $27.85 $28.17 $26.68 $27.60 $27.60 3,334,644
2018-12-14 $30.45 $30.90 $28.84 $28.93 $28.93 3,040,132
2018-12-13 $31.28 $31.52 $30.38 $31.06 $31.06 1,136,746
2018-12-12 $31.79 $32.00 $31.08 $31.24 $31.24 1,836,468
2018-12-11 $31.68 $31.89 $30.85 $31.19 $31.19 2,408,184
2018-12-10 $31.60 $31.60 $30.51 $31.20 $31.20 1,447,321
2018-12-07 $31.93 $32.51 $31.04 $31.66 $31.66 2,217,233
2018-12-06 $32.84 $32.84 $31.26 $32.01 $32.01 2,465,770
2018-12-04 $33.94 $34.27 $33.03 $33.10 $33.10 952,822
2018-12-03 $34.63 $35.22 $33.29 $33.89 $33.89 1,735,550
2018-11-30 $33.80 $34.43 $33.02 $33.97 $33.97 1,177,974
2018-11-29 $33.04 $33.85 $32.81 $33.80 $33.80 921,774
2018-11-28 $32.98 $33.60 $32.26 $33.38 $33.38 1,040,993
2018-11-27 $32.77 $33.05 $32.26 $32.61 $32.61 2,119,684
2018-11-26 $31.44 $33.82 $31.44 $32.99 $32.99 1,737,620
2018-11-23 $31.76 $31.91 $30.88 $31.65 $31.65 695,025
2018-11-21 $31.28 $32.34 $30.74 $32.05 $32.05 1,172,133
2018-11-20 $33.13 $33.48 $28.63 $31.58 $31.58 4,093,357
2018-11-19 $32.41 $33.30 $31.48 $32.05 $32.05 2,894,337
2018-11-16 $37.61 $39.31 $28.02 $32.55 $32.55 11,578,511
2018-11-15 $37.06 $38.00 $36.34 $37.86 $37.86 1,769,810
2018-11-14 $36.28 $38.08 $36.14 $37.49 $37.49 3,627,686
2018-11-13 $42.17 $42.97 $33.53 $36.01 $36.01 15,190,755
2018-11-12 $42.17 $43.30 $41.74 $41.94 $41.94 1,923,762
2018-11-09 $42.03 $43.22 $42.00 $42.50 $42.50 4,260,989
2018-11-08 $40.81 $42.15 $40.39 $41.72 $41.72 4,274,096
2018-11-07 $39.00 $41.81 $38.77 $40.91 $40.91 5,060,678
2018-11-06 $41.07 $41.74 $38.00 $39.00 $39.00 11,092,401
2018-11-05 $44.72 $44.75 $38.73 $40.58 $40.58 8,529,762
2018-11-02 $44.66 $45.35 $44.05 $44.75 $44.75 2,255,728
2018-11-01 $43.42 $45.13 $42.23 $44.75 $44.75 4,189,454
2018-10-31 $41.14 $42.02 $39.48 $41.50 $41.50 4,057,201
2018-10-30 $40.83 $41.95 $40.05 $41.19 $41.19 3,157,309
2018-10-29 $40.32 $41.90 $39.46 $40.60 $40.60 3,819,358
2018-10-26 $38.30 $40.20 $37.80 $39.50 $39.50 2,905,140
2018-10-25 $38.82 $39.83 $38.50 $38.58 $38.58 1,809,155
2018-10-24 $41.07 $42.49 $38.68 $38.74 $38.74 2,881,067
2018-10-23 $38.12 $40.68 $37.88 $40.62 $40.62 3,734,006
2018-10-22 $38.33 $39.34 $38.33 $38.83 $38.83 1,760,548
2018-10-19 $38.49 $39.32 $38.08 $38.40 $38.40 1,869,574
2018-10-18 $39.35 $39.50 $38.10 $38.57 $38.57 8,379,217
2018-10-17 $33.67 $36.29 $32.82 $35.77 $35.77 3,367,255
2018-10-16 $36.29 $36.57 $35.16 $35.48 $35.48 2,497,672
2018-10-15 $34.00 $36.01 $33.62 $35.94 $35.94 5,342,402
2018-10-12 $35.23 $35.50 $32.37 $33.30 $33.30 3,285,398
2018-10-11 $36.28 $36.49 $33.58 $34.69 $34.69 4,129,895
2018-10-10 $38.41 $38.48 $36.22 $36.55 $36.55 2,844,415
2018-10-09 $37.02 $39.27 $36.49 $38.69 $38.69 2,217,236
2018-10-08 $35.82 $38.24 $35.24 $36.98 $36.98 2,504,775
2018-10-05 $35.80 $36.83 $35.20 $35.70 $35.70 1,997,760
2018-10-04 $35.05 $37.55 $35.04 $35.55 $35.55 2,879,262
2018-10-03 $34.59 $35.84 $34.38 $35.17 $35.17 1,547,779
2018-10-02 $34.83 $35.15 $34.47 $34.61 $34.61 1,363,182
2018-10-01 $35.44 $35.49 $34.45 $34.81 $34.81 677,424
2018-09-28 $34.51 $35.31 $34.51 $35.20 $35.20 732,162
2018-09-27 $34.52 $35.03 $34.34 $34.53 $34.53 844,582
2018-09-26 $35.35 $35.65 $34.48 $34.56 $34.56 996,123
2018-09-25 $36.11 $36.12 $35.42 $35.50 $35.50 813,168
2018-09-24 $35.69 $36.04 $34.99 $36.00 $36.00 985,690
2018-09-21 $35.93 $36.23 $35.45 $35.69 $35.69 2,186,387
2018-09-20 $35.13 $36.10 $35.02 $36.00 $36.00 1,504,723
2018-09-19 $35.51 $35.87 $34.91 $35.11 $35.11 665,118
2018-09-18 $35.54 $36.20 $35.20 $35.45 $35.45 704,322
2018-09-17 $36.01 $36.17 $35.45 $35.53 $35.53 1,157,065
2018-09-14 $36.14 $36.53 $35.92 $35.95 $35.95 1,014,422
2018-09-13 $36.23 $36.81 $35.54 $36.28 $36.28 1,341,233
2018-09-12 $37.37 $37.64 $36.63 $36.72 $36.72 880,840
2018-09-11 $37.80 $38.49 $37.22 $37.30 $37.30 1,241,581
2018-09-10 $39.03 $39.15 $37.84 $37.96 $37.96 741,178
2018-09-07 $39.85 $40.11 $38.78 $38.89 $38.89 701,276
2018-09-06 $40.01 $40.21 $39.51 $39.88 $39.88 1,026,324
2018-09-05 $42.19 $42.19 $39.97 $40.00 $40.00 1,090,661
2018-09-04 $41.69 $42.48 $41.48 $42.23 $42.23 651,174
2018-08-31 $40.50 $41.59 $40.21 $41.53 $41.53 605,422
2018-08-30 $40.47 $40.70 $40.13 $40.63 $40.63 452,014
2018-08-29 $40.58 $40.83 $40.21 $40.62 $40.62 698,553
2018-08-28 $40.55 $40.75 $40.10 $40.52 $40.52 397,484
2018-08-27 $39.99 $40.59 $39.99 $40.43 $40.43 409,291
2018-08-24 $39.92 $40.24 $39.73 $39.94 $39.94 387,007
2018-08-23 $39.60 $39.83 $39.26 $39.80 $39.80 454,014
2018-08-22 $38.98 $39.63 $38.83 $39.50 $39.50 263,848
2018-08-21 $39.10 $39.49 $38.92 $39.10 $39.10 526,213
2018-08-20 $39.14 $39.25 $38.52 $38.97 $38.97 420,281
2018-08-17 $38.64 $39.30 $38.56 $39.19 $39.19 363,973
2018-08-16 $38.52 $39.23 $38.14 $38.80 $38.80 423,039
2018-08-15 $38.67 $38.72 $37.90 $38.35 $38.35 448,450
2018-08-14 $38.65 $39.18 $38.50 $38.88 $38.88 1,081,341
2018-08-13 $38.43 $38.89 $38.07 $38.55 $38.55 483,634
2018-08-10 $38.73 $38.80 $38.26 $38.47 $38.47 682,920
2018-08-09 $39.62 $39.95 $38.74 $38.81 $38.81 725,211
2018-08-08 $40.23 $40.51 $39.35 $39.51 $39.51 725,585
2018-08-07 $40.74 $40.99 $39.88 $40.21 $40.21 709,990
2018-08-06 $41.06 $41.88 $40.72 $40.90 $40.90 814,069
2018-08-03 $39.72 $40.97 $39.72 $40.88 $40.88 760,334
2018-08-02 $40.53 $41.09 $39.65 $39.99 $39.99 1,416,107
2018-08-01 $39.26 $41.76 $38.58 $40.38 $40.38 2,117,394
2018-07-31 $38.26 $40.15 $36.50 $39.48 $39.48 5,056,327
2018-07-30 $43.92 $44.72 $43.02 $43.10 $43.10 1,488,717
2018-07-27 $44.82 $44.84 $43.96 $44.17 $44.17 627,019
2018-07-26 $43.76 $45.02 $43.66 $44.94 $44.94 650,076
2018-07-25 $42.81 $43.80 $42.81 $43.77 $43.77 506,129
2018-07-24 $43.31 $43.31 $42.41 $42.73 $42.73 344,471
2018-07-23 $42.44 $43.81 $42.44 $43.30 $43.30 588,632
2018-07-20 $42.45 $42.70 $42.16 $42.25 $42.25 489,159
2018-07-19 $42.36 $42.67 $41.93 $42.40 $42.40 522,087
2018-07-18 $43.06 $43.06 $42.36 $42.50 $42.50 503,983
2018-07-17 $42.90 $43.23 $42.67 $43.16 $43.16 781,191
2018-07-16 $43.38 $43.68 $42.84 $42.90 $42.90 501,833
2018-07-13 $43.43 $43.72 $43.10 $43.45 $43.45 357,433
2018-07-12 $43.07 $43.52 $42.91 $43.31 $43.31 667,343
2018-07-11 $42.98 $43.49 $42.65 $42.94 $42.94 540,483
2018-07-10 $43.00 $43.48 $42.63 $43.09 $43.09 687,659
2018-07-09 $42.29 $43.09 $42.29 $42.95 $42.95 433,242
2018-07-06 $41.94 $42.46 $41.94 $42.25 $42.25 524,921
2018-07-05 $42.11 $42.43 $41.57 $41.89 $41.89 612,035
2018-07-03 $41.34 $42.46 $41.34 $41.82 $41.82 328,580
2018-07-02 $40.71 $41.37 $40.21 $41.28 $41.28 604,559
2018-06-29 $40.86 $41.39 $40.35 $40.91 $40.91 835,974
2018-06-28 $41.36 $41.42 $40.01 $40.85 $40.85 1,001,227
2018-06-27 $43.30 $43.38 $41.46 $41.51 $41.51 730,786
2018-06-26 $42.73 $43.62 $42.63 $43.39 $43.39 827,764
2018-06-25 $42.45 $42.92 $41.97 $42.66 $42.66 939,001
2018-06-22 $44.10 $44.34 $42.50 $42.61 $42.61 1,943,328
2018-06-21 $44.08 $44.73 $43.69 $43.98 $43.98 1,123,527
2018-06-20 $42.94 $44.08 $42.34 $43.92 $43.92 1,017,153
2018-06-19 $41.87 $42.76 $41.64 $42.69 $42.69 615,778
2018-06-18 $41.48 $42.37 $41.25 $42.20 $42.20 712,369
2018-06-15 $41.03 $42.26 $41.03 $41.81 $41.81 1,096,015
2018-06-14 $41.35 $41.36 $40.42 $41.16 $41.16 1,158,983
2018-06-13 $41.41 $41.80 $40.97 $41.12 $41.12 614,504
2018-06-12 $40.73 $41.89 $40.66 $41.38 $41.38 1,107,381
2018-06-11 $39.79 $40.74 $39.79 $40.67 $40.67 803,514
2018-06-08 $39.21 $39.84 $38.97 $39.69 $39.69 1,230,605
2018-06-07 $39.85 $39.96 $38.89 $39.13 $39.13 582,983
2018-06-06 $39.22 $40.24 $39.02 $39.62 $39.62 1,551,157
2018-06-05 $39.97 $40.27 $39.22 $39.30 $39.30 1,190,145
2018-06-04 $39.91 $40.09 $39.62 $39.96 $39.96 689,855
2018-06-01 $40.40 $41.28 $39.76 $39.83 $39.83 847,938
2018-05-31 $40.92 $41.14 $40.10 $40.19 $40.19 849,629
2018-05-30 $40.77 $41.07 $40.57 $40.87 $40.87 563,148
2018-05-29 $41.09 $41.39 $40.31 $40.67 $40.67 901,936
2018-05-25 $41.86 $42.11 $41.35 $41.46 $41.46 751,256
2018-05-24 $42.09 $42.35 $41.61 $42.01 $42.01 736,675
2018-05-23 $42.20 $42.38 $41.77 $42.26 $42.26 1,164,579
2018-05-22 $42.47 $42.81 $42.25 $42.27 $42.27 754,892
2018-05-21 $42.26 $42.66 $42.19 $42.38 $42.38 2,477,299
2018-05-18 $42.02 $42.37 $41.70 $42.18 $42.18 889,414
2018-05-17 $41.83 $42.41 $41.78 $42.05 $42.05 463,664
2018-05-16 $41.77 $42.37 $41.21 $42.00 $42.00 1,050,352
2018-05-15 $41.48 $41.83 $41.46 $41.58 $41.58 851,692
2018-05-14 $41.82 $42.24 $41.49 $41.56 $41.56 636,861
2018-05-11 $42.19 $42.39 $41.39 $41.71 $41.71 855,106
2018-05-10 $42.03 $42.49 $41.43 $42.06 $42.06 757,426
2018-05-09 $41.48 $42.62 $41.33 $42.06 $42.06 1,152,426
2018-05-08 $40.79 $41.51 $40.79 $41.25 $41.25 1,189,838
2018-05-07 $40.02 $41.14 $39.77 $40.80 $40.80 1,099,407
2018-05-04 $39.11 $40.00 $38.61 $39.75 $39.75 1,055,500
2018-05-03 $38.62 $39.32 $38.03 $39.01 $39.01 1,609,807
2018-05-02 $37.52 $39.76 $37.52 $38.79 $38.79 2,776,817
2018-05-01 $35.70 $36.28 $35.19 $35.78 $35.78 1,409,583
2018-04-30 $36.24 $36.51 $35.26 $35.58 $35.58 1,235,802
2018-04-27 $36.00 $36.68 $35.69 $36.15 $36.15 2,176,923
2018-04-26 $37.49 $38.83 $35.84 $35.99 $35.99 1,665,324
2018-04-25 $37.68 $37.90 $37.29 $37.70 $37.70 961,793
2018-04-24 $38.02 $38.41 $37.38 $37.68 $37.68 945,044
2018-04-23 $37.91 $38.06 $37.45 $37.76 $37.76 811,922
2018-04-20 $39.20 $39.60 $37.89 $37.98 $37.98 706,029
2018-04-19 $39.14 $39.48 $38.98 $39.16 $39.16 557,060
2018-04-18 $39.04 $39.76 $37.83 $39.25 $39.25 718,515
2018-04-17 $39.23 $39.37 $38.45 $38.90 $38.90 1,613,284
2018-04-16 $39.04 $39.04 $38.60 $38.80 $38.80 2,653,533
2018-04-13 $39.82 $39.92 $38.58 $38.80 $38.80 736,194
2018-04-12 $39.74 $39.99 $39.41 $39.64 $39.64 866,814
2018-04-11 $39.61 $40.23 $38.98 $39.74 $39.74 835,968
2018-04-10 $39.89 $40.19 $39.33 $39.74 $39.74 543,211
2018-04-09 $39.70 $40.08 $39.23 $39.28 $39.28 564,719
2018-04-06 $40.43 $40.83 $38.88 $39.46 $39.46 435,508
2018-04-05 $40.22 $41.08 $39.79 $40.71 $40.71 577,741
2018-04-04 $38.66 $40.12 $38.66 $40.00 $40.00 948,344
2018-04-03 $38.54 $39.43 $38.20 $39.23 $39.23 670,499
2018-04-02 $38.76 $39.23 $37.95 $38.35 $38.35 751,160
2018-03-29 $39.39 $39.39 $38.85 $39.18 $39.18 874,726
2018-03-28 $38.92 $39.75 $38.77 $39.06 $39.06 1,170,355
2018-03-27 $39.95 $40.13 $38.94 $39.07 $39.07 965,936
2018-03-26 $39.81 $39.81 $38.50 $39.40 $39.40 1,537,157
2018-03-23 $40.64 $41.13 $39.13 $39.16 $39.16 753,365
2018-03-22 $41.18 $41.80 $40.51 $40.54 $40.54 691,009
2018-03-21 $41.28 $41.84 $41.20 $41.36 $41.36 837,467
2018-03-20 $40.85 $41.22 $40.41 $41.11 $41.11 1,185,021
2018-03-19 $41.18 $41.18 $40.28 $40.79 $40.79 651,853
2018-03-16 $41.63 $41.79 $40.61 $41.16 $41.16 1,235,542
2018-03-15 $41.68 $42.16 $41.56 $41.71 $41.71 533,720
2018-03-14 $41.63 $41.97 $41.07 $41.59 $41.59 707,722
2018-03-13 $42.27 $42.27 $41.38 $41.65 $41.65 822,899
2018-03-12 $41.20 $42.07 $41.17 $42.00 $42.00 1,072,033
2018-03-09 $40.87 $41.21 $40.31 $41.10 $41.10 1,160,685
2018-03-08 $41.20 $41.72 $40.06 $40.75 $40.75 1,021,951
2018-03-07 $40.25 $41.62 $40.25 $41.14 $41.14 1,010,638
2018-03-06 $40.00 $40.80 $39.55 $40.71 $40.71 1,278,217
2018-03-05 $39.71 $39.95 $39.25 $39.75 $39.75 922,998
2018-03-02 $37.45 $39.96 $36.90 $39.76 $39.76 1,155,842
2018-03-01 $37.99 $38.85 $37.13 $37.85 $37.85 1,200,713
2018-02-28 $38.33 $38.74 $37.81 $38.10 $38.10 958,549
2018-02-27 $38.51 $39.20 $37.91 $38.06 $38.06 948,739
2018-02-26 $38.57 $38.80 $37.65 $38.57 $38.57 761,610
2018-02-23 $39.27 $39.43 $37.45 $38.55 $38.55 1,090,977
2018-02-22 $37.32 $40.70 $37.27 $39.18 $39.18 2,687,831
2018-02-21 $36.23 $37.63 $35.64 $36.23 $36.23 1,393,188
2018-02-20 $36.23 $36.71 $36.07 $36.12 $36.12 994,175
2018-02-16 $36.33 $37.04 $36.24 $36.32 $36.32 2,084,978
2018-02-15 $35.96 $36.36 $34.53 $36.27 $36.27 1,821,058
2018-02-14 $34.10 $35.77 $33.80 $35.66 $35.66 788,653
2018-02-13 $33.55 $34.38 $32.98 $34.24 $34.24 1,689,680
2018-02-12 $33.87 $34.00 $32.97 $33.74 $33.74 1,721,610
2018-02-09 $34.25 $34.43 $32.58 $33.72 $33.72 1,258,042
2018-02-08 $34.43 $35.50 $33.83 $34.02 $34.02 1,391,303
2018-02-07 $34.15 $34.77 $34.09 $34.29 $34.29 1,108,174
2018-02-06 $32.44 $34.39 $32.22 $34.26 $34.26 1,705,166
2018-02-05 $34.16 $34.71 $33.02 $33.10 $33.10 1,748,857
2018-02-02 $34.96 $35.05 $34.16 $34.61 $34.61 997,465
2018-02-01 $33.87 $35.37 $33.59 $35.23 $35.23 1,353,473
2018-01-31 $34.54 $34.84 $33.77 $34.08 $34.08 759,712
2018-01-30 $34.18 $34.88 $33.87 $34.26 $34.26 546,939
2018-01-29 $34.27 $34.75 $34.00 $34.29 $34.29 744,165
2018-01-26 $34.02 $34.37 $33.61 $34.32 $34.32 492,025
2018-01-25 $33.76 $34.10 $33.42 $33.95 $33.95 1,385,818
2018-01-24 $33.98 $34.21 $33.25 $33.55 $33.55 846,908
2018-01-23 $34.11 $34.19 $33.49 $33.70 $33.70 1,308,329
2018-01-22 $33.87 $34.50 $33.69 $34.23 $34.23 747,262
2018-01-19 $33.18 $34.07 $33.07 $34.01 $34.01 1,463,314
2018-01-18 $33.22 $33.31 $32.70 $33.22 $33.22 1,269,287
2018-01-17 $33.71 $33.78 $32.47 $33.22 $33.22 1,586,302
2018-01-16 $34.82 $34.82 $33.40 $33.45 $33.45 1,687,269
2018-01-12 $34.43 $34.80 $34.35 $34.63 $34.63 810,377
2018-01-11 $33.02 $34.42 $33.02 $34.38 $34.38 844,512
2018-01-10 $32.97 $33.50 $32.68 $33.00 $33.00 1,048,343
2018-01-09 $32.18 $33.19 $32.13 $33.07 $33.07 1,380,799
2018-01-08 $32.96 $32.96 $32.06 $32.39 $32.39 1,685,716
2018-01-05 $33.66 $33.66 $32.79 $33.11 $33.11 996,016
2018-01-04 $33.62 $33.84 $33.18 $33.46 $33.46 2,943,049
2018-01-03 $33.95 $33.95 $32.75 $33.43 $33.43 1,175,367
2018-01-02 $32.67 $34.04 $32.67 $33.81 $33.81 1,207,755
2017-12-29 $32.68 $33.20 $32.50 $32.63 $32.63 751,617
2017-12-28 $32.49 $32.87 $32.33 $32.63 $32.63 641,671
2017-12-27 $32.20 $32.67 $31.93 $32.45 $32.45 708,548
2017-12-26 $32.35 $33.00 $32.08 $32.20 $32.20 1,080,510
2017-12-22 $31.93 $32.41 $31.64 $32.25 $32.25 950,772
2017-12-21 $31.83 $32.36 $31.50 $32.09 $32.09 1,499,142
2017-12-20 $32.65 $32.65 $31.64 $31.85 $31.85 1,211,578
2017-12-19 $32.09 $32.87 $31.85 $32.52 $32.52 1,496,412
2017-12-18 $31.88 $32.75 $31.61 $31.86 $31.86 1,071,702
2017-12-15 $31.57 $32.52 $31.52 $31.74 $31.74 2,073,223
2017-12-14 $32.52 $32.55 $31.39 $31.41 $31.41 1,201,001
2017-12-13 $32.52 $33.02 $31.99 $32.78 $32.78 1,083,541
2017-12-12 $32.28 $32.98 $32.28 $32.48 $32.48 937,490
2017-12-11 $32.39 $32.95 $32.07 $32.10 $32.10 1,337,855
2017-12-08 $31.96 $32.42 $31.68 $32.31 $32.31 597,450
2017-12-07 $31.06 $32.14 $31.00 $31.78 $31.78 1,332,374
2017-12-06 $31.45 $31.59 $30.75 $31.09 $31.09 1,264,293
2017-12-05 $31.51 $32.08 $30.85 $31.36 $31.36 1,153,589
2017-12-04 $32.64 $32.96 $31.56 $31.66 $31.66 1,273,496
2017-12-01 $31.75 $32.57 $30.83 $32.26 $32.26 1,456,799
2017-11-30 $32.90 $33.68 $31.71 $31.83 $31.83 1,787,372
2017-11-29 $31.88 $33.10 $31.76 $32.90 $32.90 1,197,426
2017-11-28 $31.09 $31.98 $30.95 $31.78 $31.78 1,381,381
2017-11-27 $30.38 $31.14 $30.28 $31.04 $31.04 1,088,534
2017-11-24 $30.96 $31.07 $29.86 $30.36 $30.36 536,677
2017-11-22 $29.75 $31.50 $29.74 $30.96 $30.96 1,416,279
2017-11-21 $29.23 $29.89 $28.68 $29.81 $29.81 1,163,988
2017-11-20 $29.83 $29.92 $28.82 $29.01 $29.01 1,354,526
2017-11-17 $29.37 $30.03 $29.21 $29.84 $29.84 2,018,609
2017-11-16 $28.32 $29.68 $28.07 $29.50 $29.50 2,016,699
2017-11-15 $27.75 $28.26 $26.92 $28.15 $28.15 2,043,554
2017-11-14 $28.16 $28.24 $27.44 $27.79 $27.79 1,507,767
2017-11-13 $28.23 $28.52 $27.56 $28.42 $28.42 1,001,853
2017-11-10 $28.60 $28.98 $27.88 $28.23 $28.23 1,371,499
2017-11-09 $29.12 $29.37 $28.46 $28.63 $28.63 1,051,696
2017-11-08 $29.35 $29.87 $28.82 $29.14 $29.14 1,125,491
2017-11-07 $30.22 $30.29 $29.21 $29.35 $29.35 1,154,703
2017-11-06 $29.97 $30.36 $29.69 $29.99 $29.99 1,235,144
2017-11-03 $30.13 $30.41 $28.96 $29.95 $29.95 1,943,327
2017-11-02 $30.59 $31.19 $30.16 $30.52 $30.52 1,834,427
2017-11-01 $31.33 $31.54 $29.92 $30.47 $30.47 2,845,379
2017-10-31 $31.08 $32.11 $30.69 $31.36 $31.36 2,171,997
2017-10-30 $32.20 $33.44 $30.76 $31.33 $31.33 2,521,593
2017-10-27 $32.66 $33.65 $31.90 $33.25 $33.25 2,402,752
2017-10-26 $32.03 $32.96 $31.76 $32.42 $32.42 4,942,698
2017-10-25 $32.26 $34.24 $30.91 $32.68 $32.68 19,807,903
2017-10-24 $44.71 $45.09 $43.94 $44.12 $44.12 1,047,025
2017-10-23 $44.43 $45.21 $42.50 $44.69 $44.69 991,213
2017-10-20 $44.00 $45.27 $43.78 $44.45 $44.45 983,528
2017-10-19 $42.10 $44.23 $42.10 $44.16 $44.16 1,326,934
2017-10-18 $42.18 $42.65 $41.75 $42.27 $42.27 1,069,384
2017-10-17 $41.86 $43.85 $41.44 $41.81 $41.81 896,437
2017-10-16 $41.66 $42.32 $41.47 $41.56 $41.56 672,136
2017-10-13 $42.71 $42.71 $41.68 $41.72 $41.72 1,874,923
2017-10-12 $43.65 $44.02 $42.82 $43.30 $43.30 1,044,485
2017-10-11 $43.04 $43.85 $42.81 $43.62 $43.62 1,039,684
2017-10-10 $44.05 $44.32 $41.99 $42.96 $42.96 1,874,380
2017-10-09 $45.73 $45.74 $43.45 $44.02 $44.02 1,080,875
2017-10-06 $46.52 $46.57 $45.45 $45.63 $45.63 967,093
2017-10-05 $46.96 $47.52 $46.41 $46.48 $46.48 450,591
2017-10-04 $47.65 $47.78 $46.67 $46.94 $46.94 520,185
2017-10-03 $47.80 $48.24 $47.40 $47.50 $47.50 606,277
2017-10-02 $47.80 $48.35 $47.23 $47.61 $47.61 598,283
2017-09-29 $47.62 $48.06 $47.59 $47.76 $47.76 581,662
2017-09-28 $46.75 $47.47 $46.41 $47.43 $47.43 456,946
2017-09-27 $46.53 $47.07 $46.51 $46.74 $46.74 616,921
2017-09-26 $46.47 $46.98 $46.22 $46.35 $46.35 663,721
2017-09-25 $46.06 $46.48 $45.83 $46.26 $46.26 563,123
2017-09-22 $45.59 $46.30 $45.29 $46.02 $46.02 543,418
2017-09-21 $45.62 $46.32 $45.53 $45.60 $45.60 444,815
2017-09-20 $44.82 $45.87 $44.37 $45.69 $45.69 712,481
2017-09-19 $45.71 $45.79 $44.26 $44.84 $44.84 973,306
2017-09-18 $46.69 $47.38 $45.68 $45.74 $45.74 914,696
2017-09-15 $48.75 $49.05 $46.65 $46.78 $46.78 1,730,470
2017-09-14 $47.74 $48.83 $47.26 $48.76 $48.76 1,331,507
2017-09-13 $47.46 $48.01 $47.09 $47.65 $47.65 749,379
2017-09-12 $47.57 $47.80 $47.22 $47.47 $47.47 682,842
2017-09-11 $46.96 $47.81 $46.96 $47.28 $47.28 709,587
2017-09-08 $46.49 $47.21 $46.23 $46.85 $46.85 711,766
2017-09-07 $46.22 $47.01 $46.22 $46.48 $46.48 588,391
2017-09-06 $46.90 $47.08 $45.65 $46.29 $46.29 994,804
2017-09-05 $46.66 $47.50 $46.44 $46.82 $46.82 820,293
2017-09-01 $46.96 $47.63 $46.42 $47.03 $47.03 566,344
2017-08-31 $46.06 $47.59 $46.01 $46.94 $46.94 902,438
2017-08-30 $45.87 $46.00 $45.60 $45.81 $45.81 544,307
2017-08-29 $45.45 $45.92 $45.08 $45.83 $45.83 729,110
2017-08-28 $45.86 $46.13 $45.44 $45.79 $45.79 684,235
2017-08-25 $45.67 $46.10 $45.35 $45.57 $45.57 1,075,554
2017-08-24 $47.52 $47.95 $45.52 $45.55 $45.55 1,265,198
2017-08-23 $47.27 $48.03 $46.93 $47.43 $47.43 826,385
2017-08-22 $47.68 $48.12 $47.49 $47.62 $47.62 795,854
2017-08-21 $46.97 $47.88 $46.97 $47.66 $47.66 1,238,455
2017-08-18 $47.16 $47.55 $46.31 $46.90 $46.90 2,121,234
2017-08-17 $50.00 $50.03 $46.90 $46.99 $46.99 4,975,661
2017-08-16 $52.04 $52.83 $51.59 $51.68 $51.68 621,827
2017-08-15 $52.33 $52.33 $51.26 $52.01 $52.01 699,658
2017-08-14 $52.65 $52.75 $51.96 $52.17 $52.17 667,791
2017-08-11 $51.15 $52.62 $50.88 $52.38 $52.38 1,218,371
2017-08-10 $51.07 $51.35 $50.65 $50.97 $50.97 651,937
2017-08-09 $52.11 $52.30 $51.31 $51.50 $51.50 760,944
2017-08-08 $52.45 $52.79 $51.87 $52.27 $52.27 795,928
2017-08-07 $52.59 $53.09 $52.06 $52.58 $52.58 857,528
2017-08-04 $52.80 $53.00 $52.40 $52.58 $52.58 738,091
2017-08-03 $51.21 $52.82 $51.21 $52.57 $52.57 1,304,816
2017-08-02 $52.11 $52.29 $50.92 $51.48 $51.48 1,186,548
2017-08-01 $52.94 $53.65 $51.91 $52.09 $52.09 2,237,914
2017-07-31 $53.74 $53.74 $52.28 $52.93 $52.93 1,060,611
2017-07-28 $51.50 $54.34 $50.96 $53.00 $53.00 2,261,530
2017-07-27 $49.28 $49.96 $48.48 $49.23 $49.23 1,248,592
2017-07-26 $49.04 $49.80 $48.16 $49.26 $49.26 1,463,931
2017-07-25 $51.15 $51.42 $50.51 $51.29 $51.29 1,022,297
2017-07-24 $50.90 $51.84 $50.87 $51.25 $51.25 820,362
2017-07-21 $50.86 $51.18 $50.60 $50.89 $50.89 690,459
2017-07-20 $50.48 $51.18 $49.97 $50.90 $50.90 815,662
2017-07-19 $49.96 $50.95 $49.86 $50.43 $50.43 779,538
2017-07-18 $49.41 $50.05 $48.78 $49.84 $49.84 786,168
2017-07-17 $49.60 $49.63 $48.76 $49.14 $49.14 332,074
2017-07-14 $49.03 $49.60 $48.95 $49.36 $49.36 592,052
2017-07-13 $48.65 $49.38 $48.33 $49.06 $49.06 583,975
2017-07-12 $49.37 $49.58 $48.52 $48.75 $48.75 1,093,302
2017-07-11 $49.73 $50.06 $48.90 $49.00 $49.00 1,135,419
2017-07-10 $49.12 $49.88 $48.65 $49.66 $49.66 1,166,704
2017-07-07 $47.74 $49.20 $47.38 $48.98 $48.98 775,331
2017-07-06 $50.22 $50.22 $47.50 $47.77 $47.77 1,932,505
2017-07-05 $49.26 $50.61 $49.00 $50.50 $50.50 877,338
2017-07-03 $49.48 $49.57 $48.02 $49.08 $49.08 336,497
2017-06-30 $49.60 $49.75 $48.75 $49.38 $49.38 769,703
2017-06-29 $49.35 $49.99 $49.12 $49.60 $49.60 793,519
2017-06-28 $47.95 $49.54 $47.17 $49.35 $49.35 1,423,858
2017-06-27 $47.97 $48.41 $47.57 $47.58 $47.58 811,736
2017-06-26 $48.07 $48.81 $47.79 $47.84 $47.84 983,097
2017-06-23 $47.71 $48.24 $47.38 $48.03 $48.03 1,127,308
2017-06-22 $45.50 $47.95 $45.16 $47.56 $47.56 1,243,097
2017-06-21 $45.52 $45.94 $44.85 $45.39 $45.39 847,581
2017-06-20 $45.96 $46.42 $45.30 $45.42 $45.42 1,051,839
2017-06-19 $45.40 $46.64 $45.21 $46.14 $46.14 864,429
2017-06-16 $45.90 $46.41 $45.20 $45.26 $45.26 1,474,277
2017-06-15 $45.70 $46.94 $45.63 $46.00 $46.00 1,141,500
2017-06-14 $45.52 $46.22 $45.32 $46.19 $46.19 757,262
2017-06-13 $45.35 $46.06 $45.13 $45.40 $45.40 785,299
2017-06-12 $44.89 $45.39 $44.53 $45.09 $45.09 697,019
2017-06-09 $44.08 $45.28 $43.79 $45.04 $45.04 1,104,309
2017-06-08 $43.51 $44.23 $43.37 $44.01 $44.01 974,419
2017-06-07 $43.24 $43.61 $43.00 $43.57 $43.57 861,828
2017-06-06 $43.39 $43.61 $42.82 $43.06 $43.06 586,209
2017-06-05 $43.55 $43.99 $43.30 $43.51 $43.51 1,046,112
2017-06-02 $44.10 $44.34 $42.54 $43.69 $43.69 1,157,762
2017-06-01 $41.75 $44.11 $41.55 $43.74 $43.74 1,288,575
2017-05-31 $41.43 $41.62 $40.84 $41.34 $41.34 656,126
2017-05-30 $42.05 $42.29 $41.25 $41.31 $41.31 822,640
2017-05-26 $42.45 $42.45 $41.89 $42.14 $42.14 513,970
2017-05-25 $42.78 $42.98 $42.21 $42.52 $42.52 632,682
2017-05-24 $43.29 $43.34 $42.05 $42.64 $42.64 1,082,542
2017-05-23 $43.83 $43.94 $43.12 $43.16 $43.16 829,777
2017-05-22 $43.58 $43.95 $43.42 $43.70 $43.70 589,730
2017-05-19 $42.73 $43.74 $42.52 $43.56 $43.56 657,527
2017-05-18 $42.49 $42.87 $41.89 $42.53 $42.53 701,281
2017-05-17 $42.92 $43.42 $42.48 $42.54 $42.54 861,181
2017-05-16 $44.03 $44.61 $43.46 $43.52 $43.52 884,967
2017-05-15 $43.73 $44.34 $43.72 $43.83 $43.83 1,027,746
2017-05-12 $44.36 $44.68 $43.81 $44.66 $44.66 498,952
2017-05-11 $44.19 $44.55 $43.68 $44.40 $44.40 684,242
2017-05-10 $43.42 $44.43 $43.24 $44.29 $44.29 1,262,503
2017-05-09 $43.90 $44.10 $43.20 $43.37 $43.37 1,060,903
2017-05-08 $45.02 $45.02 $43.80 $43.86 $43.86 979,794
2017-05-05 $45.95 $46.02 $44.88 $44.99 $44.99 1,048,458
2017-05-04 $45.13 $46.03 $44.67 $45.76 $45.76 1,545,857
2017-05-03 $45.14 $45.80 $45.00 $45.27 $45.27 1,820,204
2017-05-02 $44.09 $45.49 $44.09 $45.39 $45.39 1,731,554
2017-05-01 $43.51 $44.14 $43.51 $43.94 $43.94 1,793,721
2017-04-28 $42.42 $43.65 $42.37 $43.58 $43.58 1,526,346
2017-04-27 $42.26 $42.63 $41.74 $42.41 $42.41 1,515,779
2017-04-26 $46.76 $46.76 $40.37 $42.19 $42.19 44,282
2017-04-25 $43.93 $43.93 $42.81 $43.58 $43.58 2,693,140
2017-04-24 $43.66 $43.92 $43.13 $43.56 $43.56 1,056,938
2017-04-21 $42.61 $43.36 $42.00 $43.08 $43.08 1,091,239
2017-04-20 $42.83 $43.15 $41.56 $42.84 $42.84 1,701,076
2017-04-19 $42.93 $43.23 $42.50 $42.73 $42.73 1,859,668
2017-04-18 $42.60 $42.96 $42.30 $42.78 $42.78 1,781,997
2017-04-17 $42.49 $42.94 $42.20 $42.90 $42.90 1,175,765
2017-04-13 $42.87 $44.03 $42.50 $42.61 $42.61 1,054,932
2017-04-12 $43.18 $43.36 $42.65 $43.00 $43.00 1,099,481
2017-04-11 $43.98 $44.42 $42.89 $43.31 $43.31 1,299,842
2017-04-10 $43.34 $44.23 $43.33 $44.13 $44.13 1,196,988
2017-04-07 $43.71 $43.94 $42.95 $43.46 $43.46 1,354,962
2017-04-06 $44.06 $44.34 $43.57 $43.97 $43.97 1,929,124
2017-04-05 $44.28 $44.70 $43.66 $44.12 $44.12 15,600,485
2017-04-04 $44.79 $45.00 $43.12 $43.87 $43.87 4,990,179
2017-04-03 $43.41 $43.98 $42.61 $42.86 $42.86 1,565,381
2017-03-31 $43.64 $44.06 $42.21 $43.60 $43.60 802,930
2017-03-30 $43.69 $44.05 $43.40 $43.78 $43.78 585,343
2017-03-29 $43.54 $44.19 $43.08 $43.65 $43.65 1,391,968
2017-03-28 $43.83 $44.49 $42.59 $43.59 $43.59 1,573,689
2017-03-27 $41.76 $44.90 $41.56 $44.04 $44.04 2,677,121
2017-03-24 $39.53 $42.01 $39.53 $41.93 $41.93 1,770,330
2017-03-23 $39.58 $40.06 $39.25 $39.57 $39.57 975,326
2017-03-22 $39.59 $39.59 $38.69 $39.47 $39.47 1,679,674
2017-03-21 $40.72 $41.31 $39.63 $39.74 $39.74 1,272,858
2017-03-20 $41.50 $41.62 $40.46 $40.78 $40.78 1,334,878
2017-03-17 $42.14 $42.20 $41.56 $41.63 $41.63 1,379,513
2017-03-16 $42.19 $42.50 $41.76 $42.00 $42.00 1,736,076
2017-03-15 $42.91 $43.08 $41.82 $42.11 $42.11 1,037,800
2017-03-14 $42.55 $42.86 $42.00 $42.77 $42.77 1,500,915
2017-03-13 $42.75 $42.97 $42.01 $42.81 $42.81 1,130,942
2017-03-10 $43.17 $43.34 $42.46 $42.69 $42.69 1,183,668
2017-03-09 $43.40 $43.88 $42.88 $43.09 $43.09 1,283,307
2017-03-08 $43.57 $44.20 $42.84 $43.60 $43.60 785,257
2017-03-07 $43.97 $44.09 $43.30 $43.49 $43.49 1,039,630
2017-03-06 $44.92 $45.51 $43.89 $44.35 $44.35 1,267,964
2017-03-03 $44.58 $45.61 $44.06 $45.53 $45.53 1,321,656
2017-03-02 $44.68 $45.01 $44.20 $44.53 $44.53 1,011,184
2017-03-01 $45.04 $45.43 $44.29 $44.90 $44.90 1,361,620
2017-02-28 $44.86 $44.93 $43.77 $44.72 $44.72 1,518,949
2017-02-27 $45.04 $45.07 $44.03 $44.79 $44.79 1,689,387
2017-02-24 $44.99 $47.39 $44.29 $44.94 $44.94 3,100,619
2017-02-23 $42.48 $43.43 $42.43 $43.24 $43.24 1,248,420
2017-02-22 $43.00 $43.19 $42.24 $42.64 $42.64 972,163
2017-02-21 $42.92 $43.70 $42.68 $43.07 $43.07 1,019,514
2017-02-17 $41.74 $42.64 $41.30 $42.59 $42.59 1,147,437
2017-02-16 $41.60 $42.27 $41.53 $41.92 $41.92 1,295,590
2017-02-15 $40.19 $42.13 $40.09 $41.76 $41.76 1,391,083
2017-02-14 $39.31 $40.29 $38.91 $40.24 $40.24 968,043
2017-02-13 $39.32 $39.43 $38.31 $39.35 $39.35 926,375
2017-02-10 $38.95 $39.19 $38.54 $38.88 $38.88 614,552
2017-02-09 $38.38 $38.95 $38.30 $38.92 $38.92 627,039
2017-02-08 $38.21 $38.63 $37.44 $38.47 $38.47 598,012
2017-02-07 $38.34 $38.66 $38.02 $38.28 $38.28 653,307
2017-02-06 $38.90 $38.95 $38.12 $38.18 $38.18 464,599
2017-02-03 $38.60 $39.25 $38.29 $38.80 $38.80 709,705
2017-02-02 $38.54 $38.77 $38.02 $38.30 $38.30 844,624
2017-02-01 $38.71 $39.18 $38.19 $38.49 $38.49 962,764
2017-01-31 $38.12 $38.71 $37.57 $38.37 $38.37 550,190
2017-01-30 $38.38 $38.38 $37.24 $38.00 $38.00 666,762
2017-01-27 $38.30 $38.65 $37.78 $38.39 $38.39 649,583
2017-01-26 $39.81 $40.11 $38.69 $39.02 $39.02 739,209
2017-01-25 $39.47 $40.40 $39.18 $39.93 $39.93 1,857,644
2017-01-24 $38.69 $39.56 $38.23 $39.40 $39.40 1,939,987
2017-01-23 $38.20 $38.89 $37.85 $38.54 $38.54 985,770
2017-01-20 $38.13 $38.67 $37.75 $38.47 $38.47 838,133
2017-01-19 $39.09 $39.50 $38.07 $38.19 $38.19 1,072,267
2017-01-18 $38.20 $39.02 $37.71 $39.00 $39.00 1,084,334
2017-01-17 $37.57 $38.67 $37.42 $38.03 $38.03 923,973
2017-01-13 $37.93 $38.38 $37.73 $37.95 $37.95 715,591
2017-01-12 $37.88 $38.37 $37.38 $38.00 $38.00 858,603
2017-01-11 $37.59 $38.53 $37.32 $37.99 $37.99 1,003,175
2017-01-10 $38.06 $38.90 $37.16 $37.50 $37.50 1,310,688
2017-01-09 $36.05 $38.13 $35.60 $37.91 $37.91 1,893,284
2017-01-06 $35.24 $36.24 $34.89 $36.00 $36.00 1,538,754
2017-01-05 $35.90 $35.93 $34.56 $35.16 $35.16 1,206,807
2017-01-04 $33.25 $35.88 $32.80 $35.72 $35.72 2,352,399
2017-01-03 $33.47 $33.69 $32.69 $32.89 $32.89 1,688,669
2016-12-30 $33.65 $33.98 $32.98 $33.10 $33.10 886,165
2016-12-29 $33.62 $34.17 $33.25 $33.61 $33.61 1,262,426
2016-12-28 $33.91 $34.14 $33.25 $33.48 $33.48 961,869
2016-12-27 $34.86 $35.06 $33.92 $33.96 $33.96 738,489
2016-12-23 $34.58 $35.25 $34.29 $34.68 $34.68 1,216,167
2016-12-22 $33.57 $34.80 $33.28 $34.75 $34.75 1,519,638
2016-12-21 $33.71 $34.06 $33.25 $33.92 $33.92 880,117
2016-12-20 $35.12 $35.12 $33.79 $33.86 $33.86 860,543
2016-12-19 $35.34 $35.85 $34.69 $34.87 $34.87 739,946
2016-12-16 $34.48 $35.70 $34.48 $35.16 $35.16 1,849,723
2016-12-15 $33.30 $34.53 $32.90 $34.50 $34.50 1,334,271
2016-12-14 $34.41 $34.51 $32.54 $33.31 $33.31 2,688,043
2016-12-13 $35.80 $36.01 $34.30 $34.60 $34.60 1,751,330
2016-12-12 $36.67 $36.83 $35.67 $35.88 $35.88 1,050,660
2016-12-09 $37.45 $37.45 $36.46 $36.84 $36.84 916,103
2016-12-08 $36.70 $38.12 $36.61 $37.25 $37.25 1,228,246
2016-12-07 $38.33 $38.64 $36.14 $36.19 $36.19 1,727,217
2016-12-06 $38.93 $39.20 $38.21 $38.28 $38.28 1,409,619
2016-12-05 $38.12 $38.89 $37.92 $38.79 $38.79 838,511
2016-12-02 $38.21 $38.60 $37.78 $37.92 $37.92 882,398
2016-12-01 $38.25 $38.95 $37.57 $38.08 $38.08 1,025,446
2016-11-30 $38.34 $38.48 $37.94 $38.01 $38.01 811,358
2016-11-29 $37.50 $38.06 $37.50 $38.02 $38.02 1,737,187
2016-11-28 $37.98 $37.98 $37.19 $37.58 $37.58 756,826
2016-11-25 $37.88 $38.34 $37.47 $38.13 $38.13 339,954
2016-11-23 $38.17 $38.45 $37.80 $37.97 $37.97 1,155,911
2016-11-22 $38.95 $39.10 $37.90 $38.29 $38.29 812,717
2016-11-21 $38.70 $39.03 $38.17 $38.71 $38.71 966,079
2016-11-18 $38.25 $39.00 $38.25 $38.58 $38.58 1,068,707
2016-11-17 $37.82 $38.75 $37.60 $38.34 $38.34 557,397
2016-11-16 $38.00 $38.24 $37.28 $37.87 $37.87 723,798
2016-11-15 $39.08 $39.41 $38.06 $38.22 $38.22 1,012,797
2016-11-14 $39.00 $40.21 $38.93 $39.08 $39.08 1,546,533
2016-11-11 $39.84 $40.07 $38.33 $38.78 $38.78 1,512,903
2016-11-10 $40.21 $41.20 $39.06 $39.95 $39.95 1,430,397
2016-11-09 $37.34 $39.68 $36.50 $39.48 $39.48 1,289,451
2016-11-08 $38.48 $39.44 $37.65 $38.92 $38.92 1,109,049
2016-11-07 $38.65 $40.15 $38.03 $39.23 $39.23 2,153,091
2016-11-04 $36.83 $38.24 $36.20 $37.32 $37.32 1,534,213
2016-11-03 $37.60 $39.30 $36.55 $36.64 $36.64 2,447,318
2016-11-02 $34.60 $38.24 $34.40 $37.09 $37.09 2,121,190
2016-11-01 $36.48 $36.48 $34.72 $35.30 $35.30 1,503,376
2016-10-31 $36.80 $36.91 $35.75 $35.96 $35.96 1,674,462
2016-10-28 $36.88 $37.66 $36.28 $36.84 $36.84 1,672,768
2016-10-27 $37.60 $38.09 $36.38 $36.96 $36.96 1,309,871
2016-10-26 $38.23 $38.67 $37.35 $37.68 $37.68 1,021,694
2016-10-25 $39.45 $39.60 $38.49 $38.69 $38.69 1,025,038
2016-10-24 $39.45 $39.71 $39.34 $39.43 $39.43 941,180
2016-10-21 $39.22 $39.52 $38.79 $39.26 $39.26 1,750,535
2016-10-20 $41.12 $41.12 $39.06 $39.69 $39.69 1,679,163
2016-10-19 $40.50 $41.13 $37.96 $40.42 $40.42 8,779,210
2016-10-18 $43.83 $45.23 $43.59 $45.19 $45.19 1,267,467
2016-10-17 $42.61 $43.90 $42.47 $43.44 $43.44 1,529,720
2016-10-14 $44.30 $44.30 $42.69 $42.81 $42.81 1,271,245
2016-10-13 $44.21 $44.91 $43.85 $43.99 $43.99 1,803,934
2016-10-12 $46.21 $46.22 $44.69 $45.04 $45.04 1,129,364
2016-10-11 $47.35 $47.39 $45.90 $46.36 $46.36 865,773
2016-10-10 $46.62 $47.78 $46.46 $47.44 $47.44 865,312
2016-10-07 $48.01 $48.04 $45.85 $46.25 $46.25 2,071,510
2016-10-06 $48.65 $48.69 $47.72 $47.76 $47.76 741,102
2016-10-05 $49.86 $50.18 $48.55 $48.65 $48.65 1,083,161
2016-10-04 $48.77 $50.03 $48.77 $49.51 $49.51 772,037
2016-10-03 $49.26 $49.29 $48.37 $48.89 $48.89 740,798
2016-09-30 $47.75 $49.92 $47.21 $49.55 $49.55 1,616,175
2016-09-29 $47.41 $47.73 $46.99 $47.51 $47.51 997,398
2016-09-28 $48.16 $48.48 $47.07 $47.74 $47.74 694,990
2016-09-27 $47.98 $48.26 $47.51 $48.16 $48.16 877,583
2016-09-26 $49.60 $49.73 $47.95 $48.03 $48.03 1,286,724
2016-09-23 $50.35 $51.05 $49.51 $49.54 $49.54 677,087
2016-09-22 $49.26 $51.06 $48.90 $50.32 $50.32 1,322,108
2016-09-21 $50.37 $50.72 $48.53 $49.22 $49.22 1,171,112
2016-09-20 $51.07 $51.09 $49.82 $50.20 $50.20 1,162,062
2016-09-19 $51.95 $52.30 $50.83 $51.03 $51.03 835,781
2016-09-16 $49.16 $51.91 $49.13 $51.82 $51.82 3,179,489
2016-09-15 $49.70 $50.00 $48.05 $49.22 $49.22 1,718,690
2016-09-14 $51.34 $51.56 $49.70 $50.19 $50.19 1,132,024
2016-09-13 $51.18 $51.90 $50.91 $51.12 $51.12 469,111
2016-09-12 $51.20 $52.03 $50.85 $51.83 $51.83 770,900
2016-09-09 $52.35 $52.99 $51.56 $51.58 $51.58 781,473
2016-09-08 $53.21 $53.39 $52.70 $52.97 $52.97 718,445
2016-09-07 $51.75 $53.12 $51.67 $53.07 $53.07 1,162,728
2016-09-06 $51.52 $52.00 $51.25 $51.69 $51.69 685,898
2016-09-02 $50.31 $51.72 $49.78 $51.61 $51.61 819,049
2016-09-01 $51.43 $51.44 $50.20 $50.33 $50.33 725,570
2016-08-31 $51.22 $51.51 $50.30 $51.19 $51.19 670,713
2016-08-30 $51.55 $51.90 $50.63 $51.19 $51.19 961,275
2016-08-29 $50.84 $51.74 $50.70 $51.51 $51.51 952,252
2016-08-26 $50.94 $51.24 $50.14 $50.75 $50.75 745,918
2016-08-25 $51.10 $51.83 $50.83 $51.00 $51.00 485,393
2016-08-24 $51.97 $52.99 $50.96 $51.10 $51.10 620,795
2016-08-23 $52.14 $52.93 $52.04 $52.20 $52.20 521,755
2016-08-22 $51.93 $52.24 $51.50 $52.02 $52.02 592,806
2016-08-19 $51.45 $52.18 $51.34 $51.94 $51.94 507,586
2016-08-18 $51.44 $52.56 $51.44 $51.97 $51.97 451,385
2016-08-17 $52.83 $52.99 $51.45 $51.81 $51.81 691,260
2016-08-16 $53.83 $54.28 $52.68 $52.72 $52.72 908,442
2016-08-15 $53.14 $54.73 $52.57 $54.29 $54.29 1,471,639
2016-08-12 $52.20 $52.86 $51.11 $52.56 $52.56 1,059,795
2016-08-11 $51.34 $52.50 $51.01 $52.19 $52.19 959,122
2016-08-10 $51.57 $52.21 $50.89 $51.31 $51.31 849,511
2016-08-09 $51.96 $52.35 $51.23 $51.32 $51.32 415,817
2016-08-08 $52.65 $53.00 $51.58 $51.73 $51.73 517,194
2016-08-05 $52.40 $52.79 $51.81 $52.43 $52.43 551,220
2016-08-04 $53.04 $53.40 $51.55 $51.85 $51.85 743,779
2016-08-03 $51.08 $53.54 $51.07 $52.87 $52.87 1,204,042
2016-08-02 $52.40 $52.99 $51.06 $51.40 $51.40 1,635,440
2016-08-01 $55.99 $56.20 $52.28 $52.59 $52.59 2,503,462
2016-07-29 $51.69 $57.29 $51.66 $56.50 $56.50 2,204,883
2016-07-28 $51.12 $54.58 $51.00 $53.29 $53.29 2,437,586
2016-07-27 $53.31 $53.39 $51.18 $51.29 $51.29 2,266,133
2016-07-26 $54.08 $54.58 $53.54 $54.13 $54.13 652,700
2016-07-25 $54.54 $54.54 $53.77 $54.18 $54.18 449,242
2016-07-22 $54.84 $56.20 $54.08 $54.50 $54.50 493,272
2016-07-21 $54.62 $55.60 $53.54 $54.94 $54.94 478,407
2016-07-20 $53.91 $55.04 $53.41 $54.68 $54.68 771,163
2016-07-19 $54.58 $54.92 $53.01 $53.81 $53.81 514,594
2016-07-18 $53.14 $54.85 $53.14 $54.49 $54.49 1,018,674
2016-07-15 $51.98 $53.19 $51.98 $53.15 $53.15 1,084,001
2016-07-14 $57.28 $57.28 $50.91 $52.90 $52.90 4,159,563
2016-07-13 $56.61 $56.99 $56.36 $56.43 $56.43 867,697
2016-07-12 $54.88 $56.53 $54.60 $56.46 $56.46 1,089,596
2016-07-11 $53.86 $54.81 $53.86 $54.46 $54.46 791,445
2016-07-08 $53.81 $54.20 $53.10 $53.85 $53.85 833,427
2016-07-07 $53.22 $54.64 $53.22 $53.80 $53.80 528,980
2016-07-06 $52.00 $53.35 $51.09 $52.89 $52.89 958,656
2016-07-05 $54.47 $54.47 $52.00 $52.50 $52.50 801,230
2016-07-01 $55.72 $56.50 $53.82 $54.64 $54.64 604,015
2016-06-30 $54.96 $56.14 $54.63 $55.40 $55.40 760,447
2016-06-29 $53.61 $56.00 $53.59 $54.97 $54.97 1,110,240
2016-06-28 $52.54 $53.97 $52.21 $53.32 $53.32 1,659,292
2016-06-27 $54.37 $56.69 $50.30 $51.03 $51.03 2,108,189
2016-06-24 $58.69 $59.12 $54.33 $55.42 $55.42 4,520,876
2016-06-23 $61.53 $62.48 $60.82 $62.44 $62.44 735,658
2016-06-22 $60.35 $61.54 $59.97 $60.79 $60.79 458,389
2016-06-21 $59.18 $60.49 $58.94 $60.40 $60.40 760,871
2016-06-20 $57.36 $59.98 $57.15 $59.17 $59.17 662,094
2016-06-17 $58.26 $59.29 $56.72 $56.83 $56.83 1,044,098
2016-06-16 $58.13 $58.61 $56.66 $58.58 $58.58 868,656
2016-06-15 $59.44 $59.82 $58.26 $58.44 $58.44 739,774
2016-06-14 $59.44 $60.16 $58.80 $59.34 $59.34 614,152
2016-06-13 $61.05 $61.65 $59.66 $59.71 $59.71 598,015
2016-06-10 $62.24 $62.98 $61.20 $61.55 $61.55 654,202
2016-06-09 $62.95 $63.67 $62.61 $62.98 $62.98 425,731
2016-06-08 $62.01 $63.10 $61.75 $62.92 $62.92 472,046
2016-06-07 $61.22 $62.55 $61.19 $62.13 $62.13 657,427
2016-06-06 $60.35 $61.34 $59.99 $61.29 $61.29 527,438
2016-06-03 $60.92 $60.92 $59.69 $59.85 $59.85 447,261
2016-06-02 $59.45 $61.07 $59.45 $61.02 $61.02 596,919
2016-06-01 $58.87 $59.75 $58.74 $59.68 $59.68 431,330
2016-05-31 $58.36 $58.98 $58.07 $58.87 $58.87 574,455
2016-05-27 $56.82 $58.20 $56.75 $58.07 $58.07 507,987
2016-05-26 $57.78 $58.02 $56.67 $56.91 $56.91 442,296
2016-05-25 $57.83 $58.28 $57.33 $57.83 $57.83 400,936
2016-05-24 $56.45 $57.63 $55.76 $57.46 $57.46 434,380
2016-05-23 $57.07 $57.14 $56.36 $56.52 $56.52 282,059
2016-05-20 $56.73 $57.47 $56.44 $57.03 $57.03 373,129
2016-05-19 $55.87 $57.02 $55.54 $56.72 $56.72 460,621
2016-05-18 $56.91 $57.36 $55.63 $56.33 $56.33 554,852
2016-05-17 $56.49 $57.70 $56.36 $57.04 $57.04 652,439
2016-05-16 $56.31 $57.17 $55.80 $56.55 $56.55 503,107
2016-05-13 $56.86 $57.58 $55.65 $56.12 $56.12 533,791
2016-05-12 $59.27 $59.32 $56.03 $56.91 $56.91 664,713
2016-05-11 $58.91 $60.05 $58.31 $58.99 $58.99 555,533
2016-05-10 $59.03 $59.28 $57.92 $58.84 $58.84 515,727
2016-05-09 $58.42 $59.23 $58.33 $58.88 $58.88 324,224
2016-05-06 $57.97 $58.79 $57.30 $58.49 $58.49 458,823
2016-05-05 $59.23 $59.73 $58.04 $58.04 $58.04 620,095
2016-05-04 $61.25 $61.35 $58.55 $59.24 $59.24 658,719
2016-05-03 $61.92 $62.41 $61.11 $61.35 $61.35 660,933
2016-05-02 $63.68 $63.68 $60.71 $62.62 $62.62 783,321
2016-04-29 $63.54 $64.24 $60.81 $63.19 $63.19 1,154,195
2016-04-28 $63.46 $65.00 $61.77 $62.21 $62.21 694,787
2016-04-27 $63.42 $64.09 $62.70 $63.73 $63.73 1,024,910
2016-04-26 $63.73 $64.38 $62.45 $63.39 $63.39 716,676
2016-04-25 $62.95 $63.40 $60.99 $61.30 $61.30 539,696
2016-04-22 $61.00 $64.06 $61.00 $63.33 $63.33 840,538
2016-04-21 $60.50 $61.66 $60.00 $60.99 $60.99 417,116
2016-04-20 $58.59 $60.55 $58.26 $60.38 $60.38 480,208
2016-04-19 $58.90 $59.33 $58.23 $58.71 $58.71 524,006
2016-04-18 $57.86 $58.95 $57.67 $58.52 $58.52 494,377
2016-04-15 $58.25 $58.53 $57.36 $58.16 $58.16 560,939
2016-04-14 $56.68 $58.91 $56.41 $58.59 $58.59 817,842
2016-04-13 $54.80 $56.73 $54.47 $56.63 $56.63 582,248
2016-04-12 $54.30 $55.17 $54.20 $54.64 $54.64 406,654
2016-04-11 $54.72 $55.12 $54.09 $54.29 $54.29 379,892
2016-04-08 $56.07 $56.09 $54.02 $54.63 $54.63 405,058
2016-04-07 $54.91 $56.17 $54.85 $55.65 $55.65 510,193
2016-04-06 $53.80 $55.24 $53.62 $55.20 $55.20 411,850
2016-04-05 $54.45 $54.73 $53.77 $53.89 $53.89 570,928
2016-04-04 $54.82 $55.81 $54.35 $54.89 $54.89 554,539
2016-04-01 $54.79 $55.63 $54.27 $54.95 $54.95 625,292
2016-03-31 $55.29 $55.99 $54.75 $55.11 $55.11 452,243
2016-03-30 $55.19 $55.77 $54.35 $55.44 $55.44 738,772
2016-03-29 $53.47 $54.93 $53.36 $54.76 $54.76 548,287
2016-03-28 $53.22 $53.85 $52.74 $53.45 $53.45 384,081
2016-03-24 $53.60 $53.80 $52.53 $53.56 $53.56 684,095
2016-03-23 $53.94 $54.72 $53.84 $53.92 $53.92 611,480
2016-03-22 $52.79 $54.38 $52.45 $54.17 $54.17 770,569
2016-03-21 $52.40 $53.13 $51.70 $52.80 $52.80 826,068
2016-03-18 $50.18 $52.40 $50.18 $52.37 $52.37 1,161,500
2016-03-17 $52.31 $52.61 $49.77 $50.27 $50.27 1,395,612
2016-03-16 $52.52 $53.89 $52.03 $52.60 $52.60 636,830
2016-03-15 $54.13 $54.13 $52.45 $52.86 $52.86 798,445
2016-03-14 $55.26 $55.45 $54.40 $54.75 $54.75 694,573
2016-03-11 $54.44 $55.54 $54.25 $55.10 $55.10 1,412,435
2016-03-10 $55.35 $56.15 $53.78 $54.06 $54.06 743,565
2016-03-09 $56.22 $56.36 $54.97 $55.07 $55.07 800,464
2016-03-08 $57.28 $57.39 $55.68 $55.78 $55.78 646,320
2016-03-07 $58.22 $58.35 $56.25 $57.58 $57.58 1,014,013
2016-03-04 $59.84 $59.84 $57.88 $58.80 $58.80 1,037,210
2016-03-03 $57.61 $60.00 $57.54 $59.68 $59.68 694,778
2016-03-02 $55.65 $57.61 $55.56 $57.49 $57.49 607,999
2016-03-01 $55.96 $56.46 $54.90 $55.98 $55.98 714,181
2016-02-29 $56.09 $56.85 $55.39 $55.41 $55.41 626,409
2016-02-26 $55.56 $57.36 $55.00 $56.31 $56.31 615,810
2016-02-25 $55.81 $57.15 $54.00 $55.28 $55.28 669,234
2016-02-24 $54.99 $55.50 $53.89 $54.96 $54.96 983,828
2016-02-23 $56.11 $56.61 $55.10 $55.84 $55.84 587,465
2016-02-22 $54.89 $56.90 $54.67 $56.15 $56.15 929,889
2016-02-19 $52.95 $54.57 $51.40 $54.38 $54.38 1,263,284
2016-02-18 $57.24 $57.24 $53.20 $53.50 $53.50 1,380,165
2016-02-17 $51.29 $58.70 $51.02 $56.84 $56.84 2,278,665
2016-02-16 $54.52 $55.51 $52.84 $55.00 $55.00 1,443,294
2016-02-12 $53.57 $54.16 $51.94 $53.77 $53.77 760,643
2016-02-11 $55.28 $55.76 $52.86 $53.17 $53.17 1,439,651
2016-02-10 $54.80 $57.25 $54.68 $56.09 $56.09 850,229
2016-02-09 $53.99 $55.95 $53.31 $54.93 $54.93 1,200,638
2016-02-08 $57.91 $58.39 $53.82 $54.70 $54.70 1,430,429
2016-02-05 $60.11 $60.69 $57.85 $58.96 $58.96 762,698
2016-02-04 $59.70 $60.52 $58.45 $59.72 $59.72 516,582
2016-02-03 $60.09 $60.28 $57.72 $60.10 $60.10 824,223
2016-02-02 $61.21 $61.80 $59.76 $60.06 $60.06 499,006
2016-02-01 $60.91 $62.24 $58.96 $61.87 $61.87 815,763
2016-01-29 $58.16 $61.22 $57.06 $61.03 $61.03 1,291,745
2016-01-28 $60.95 $61.20 $57.39 $58.37 $58.37 1,092,641
2016-01-27 $60.61 $61.01 $59.73 $60.19 $60.19 527,873
2016-01-26 $59.43 $61.30 $59.13 $60.73 $60.73 623,318
2016-01-25 $60.07 $61.83 $59.13 $59.44 $59.44 696,658
2016-01-22 $59.52 $60.42 $58.83 $60.08 $60.08 1,063,360
2016-01-21 $59.10 $60.56 $57.74 $58.58 $58.58 1,199,382
2016-01-20 $57.07 $60.17 $55.62 $59.02 $59.02 1,213,815
2016-01-19 $58.77 $59.49 $57.25 $58.16 $58.16 1,283,436
2016-01-15 $57.34 $58.62 $56.00 $58.34 $58.34 1,852,002
2016-01-14 $57.75 $60.19 $56.57 $58.83 $58.83 1,549,040
2016-01-13 $61.02 $62.57 $56.94 $58.12 $58.12 1,212,195
2016-01-12 $63.42 $65.06 $60.36 $61.13 $61.13 1,043,334
2016-01-11 $63.23 $64.50 $62.60 $63.28 $63.28 1,622,898
2016-01-08 $62.16 $63.97 $61.75 $62.45 $62.45 1,432,614
2016-01-07 $61.31 $62.59 $60.79 $61.52 $61.52 3,787,342
2016-01-06 $61.00 $62.61 $60.06 $61.56 $61.56 2,536,678
2016-01-05 $64.70 $64.70 $62.49 $63.59 $63.59 1,497,547
2016-01-04 $63.50 $65.89 $62.03 $64.23 $64.23 1,544,759
2015-12-31 $62.42 $63.04 $62.31 $62.46 $62.46 856,070
2015-12-30 $63.57 $63.96 $62.40 $62.79 $62.79 480,710
2015-12-29 $62.84 $63.61 $62.39 $63.37 $63.37 349,248
2015-12-28 $62.08 $62.51 $61.55 $62.34 $62.34 380,021
2015-12-24 $62.79 $62.90 $61.96 $62.44 $62.44 340,641
2015-12-23 $62.63 $63.24 $62.34 $63.17 $63.17 400,646
2015-12-22 $62.94 $62.95 $61.75 $62.34 $62.34 339,339
2015-12-21 $61.34 $63.09 $61.30 $62.73 $62.73 517,550
2015-12-18 $60.89 $61.84 $60.74 $61.05 $61.05 672,863
2015-12-17 $61.75 $62.44 $60.75 $61.51 $61.51 944,181
2015-12-16 $62.33 $62.74 $60.18 $61.42 $61.42 642,004
2015-12-15 $61.87 $63.00 $61.82 $62.09 $62.09 557,471
2015-12-14 $63.26 $64.10 $61.45 $61.49 $61.49 598,856
2015-12-11 $66.50 $66.56 $62.74 $63.16 $63.16 850,174
2015-12-10 $66.58 $67.41 $65.18 $66.71 $66.71 463,966
2015-12-09 $66.31 $68.37 $66.10 $66.53 $66.53 447,880
2015-12-08 $66.31 $67.01 $65.77 $66.51 $66.51 431,578
2015-12-07 $67.39 $67.60 $66.10 $66.76 $66.76 283,857
2015-12-04 $66.45 $68.18 $66.10 $67.62 $67.62 289,538
2015-12-03 $69.25 $69.54 $65.90 $66.13 $66.13 543,966
2015-12-02 $69.64 $69.93 $68.75 $69.21 $69.21 528,633
2015-12-01 $69.24 $69.74 $68.23 $69.34 $69.34 728,897
2015-11-30 $70.65 $70.84 $68.91 $69.01 $69.01 425,169
2015-11-27 $69.52 $70.83 $69.25 $70.10 $70.10 347,094
2015-11-25 $69.85 $70.34 $69.43 $69.58 $69.58 285,173
2015-11-24 $69.14 $70.15 $68.66 $69.88 $69.88 395,548
2015-11-23 $68.49 $70.72 $68.19 $69.72 $69.72 436,056
2015-11-20 $67.80 $68.85 $67.12 $68.59 $68.59 668,075
2015-11-19 $69.36 $69.61 $67.12 $67.40 $67.40 504,770
2015-11-18 $67.57 $69.77 $67.57 $69.58 $69.58 351,742
2015-11-17 $67.76 $68.80 $67.36 $67.96 $67.96 926,250
2015-11-16 $67.67 $68.00 $66.85 $67.49 $67.49 474,397
2015-11-13 $67.13 $68.86 $66.76 $67.68 $67.68 564,607
2015-11-12 $69.00 $69.20 $67.44 $67.52 $67.52 421,909
2015-11-11 $71.00 $71.47 $68.54 $68.80 $68.80 429,705
2015-11-10 $70.73 $71.75 $70.33 $70.95 $70.95 637,548
2015-11-09 $73.25 $73.41 $70.63 $71.27 $71.27 973,328
2015-11-06 $72.68 $74.77 $71.22 $73.69 $73.69 1,074,504
2015-11-05 $69.42 $72.67 $68.90 $72.64 $72.64 1,406,951
2015-11-04 $63.74 $69.22 $62.84 $69.11 $69.11 1,733,498
2015-11-03 $62.82 $63.55 $61.57 $63.24 $63.24 763,955
2015-11-02 $61.71 $63.93 $61.25 $63.15 $63.15 692,089
2015-10-30 $62.02 $62.35 $61.27 $61.41 $61.41 374,879
2015-10-29 $62.50 $62.80 $61.54 $62.02 $62.02 344,540
2015-10-28 $60.13 $63.34 $59.25 $62.76 $62.76 665,367
2015-10-27 $60.36 $61.34 $60.08 $60.18 $60.18 492,471
2015-10-26 $61.20 $61.61 $60.17 $60.36 $60.36 536,075
2015-10-23 $57.55 $61.82 $57.45 $61.16 $61.16 1,009,980
2015-10-22 $62.64 $63.74 $54.41 $56.90 $56.90 3,552,688
2015-10-21 $65.21 $65.58 $62.03 $63.79 $63.79 951,613
2015-10-20 $64.93 $66.64 $64.58 $65.12 $65.12 1,168,083
2015-10-19 $62.87 $64.58 $62.23 $64.50 $64.50 786,233
2015-10-16 $62.92 $64.83 $62.60 $63.51 $63.51 451,782
2015-10-15 $61.00 $63.56 $60.29 $63.09 $63.09 763,886
2015-10-14 $62.10 $62.88 $61.21 $61.37 $61.37 602,173
2015-10-13 $62.21 $63.47 $62.13 $62.24 $62.24 834,625
2015-10-12 $62.80 $63.86 $62.37 $62.75 $62.75 625,231
2015-10-09 $61.85 $62.77 $60.99 $62.62 $62.62 1,003,017
2015-10-08 $64.00 $64.51 $61.61 $61.83 $61.83 1,170,124
2015-10-07 $64.32 $64.77 $62.90 $64.39 $64.39 532,436
2015-10-06 $66.49 $67.42 $63.72 $64.20 $64.20 758,965
2015-10-05 $65.87 $66.65 $65.02 $65.84 $65.84 1,230,926
2015-10-02 $64.25 $65.50 $63.63 $65.34 $65.34 957,813
2015-10-01 $66.82 $67.43 $64.29 $65.31 $65.31 776,225
2015-09-30 $64.07 $67.16 $64.07 $66.27 $66.27 1,204,327
2015-09-29 $65.49 $66.07 $63.09 $63.69 $63.69 1,137,575
2015-09-28 $70.00 $70.12 $64.29 $65.49 $65.49 1,495,514
2015-09-25 $74.23 $74.33 $69.69 $70.38 $70.38 1,005,296
2015-09-24 $74.82 $75.11 $72.35 $73.26 $73.26 565,973
2015-09-23 $74.17 $75.50 $73.99 $75.28 $75.28 468,596
2015-09-22 $74.32 $75.09 $73.35 $74.21 $74.21 594,928
2015-09-21 $76.11 $76.91 $74.92 $75.01 $75.01 645,876
2015-09-18 $75.64 $76.93 $75.30 $75.66 $75.66 585,415
2015-09-17 $75.61 $76.91 $75.27 $76.45 $76.45 500,059
2015-09-16 $76.36 $76.77 $74.87 $75.57 $75.57 489,756
2015-09-15 $75.79 $76.63 $75.47 $76.30 $76.30 535,830
2015-09-14 $75.20 $76.64 $75.12 $75.73 $75.73 587,722
2015-09-11 $74.71 $76.37 $74.51 $75.29 $75.29 563,232
2015-09-10 $75.01 $76.02 $74.49 $74.90 $74.90 655,634
2015-09-09 $75.00 $75.77 $74.40 $74.88 $74.88 974,887
2015-09-08 $73.47 $74.69 $73.07 $74.18 $74.18 457,673
2015-09-04 $71.93 $73.36 $71.65 $72.61 $72.61 570,279
2015-09-03 $74.06 $74.60 $72.70 $72.87 $72.87 589,133
2015-09-02 $72.37 $73.47 $71.28 $73.46 $73.46 547,719
2015-09-01 $73.07 $73.42 $70.72 $71.25 $71.25 504,332
2015-08-31 $74.55 $75.09 $72.80 $73.03 $73.03 689,039
2015-08-28 $74.00 $74.92 $73.51 $74.61 $74.61 572,180
2015-08-27 $71.21 $74.42 $70.82 $74.30 $74.30 1,230,466
2015-08-26 $71.56 $72.36 $68.29 $70.41 $70.41 1,150,334
2015-08-25 $72.48 $72.94 $69.91 $70.15 $70.15 1,260,801
2015-08-24 $69.09 $72.57 $58.70 $69.71 $69.71 1,823,367
2015-08-21 $74.87 $75.01 $72.74 $73.69 $73.69 1,433,550
2015-08-20 $78.17 $78.92 $75.61 $76.03 $76.03 1,084,987
2015-08-19 $81.13 $81.87 $78.00 $79.17 $79.17 1,051,976
2015-08-18 $82.40 $82.40 $81.57 $81.65 $81.65 396,370
2015-08-17 $80.85 $82.38 $80.59 $81.94 $81.94 943,171
2015-08-14 $81.02 $81.50 $80.51 $81.02 $81.02 652,120
2015-08-13 $80.84 $81.43 $80.01 $80.68 $80.68 753,716
2015-08-12 $80.03 $80.61 $78.76 $80.38 $80.38 568,869
2015-08-11 $80.18 $81.08 $79.80 $80.28 $80.28 846,857
2015-08-10 $82.44 $83.96 $81.98 $82.45 $82.45 470,085
2015-08-07 $82.67 $82.98 $80.58 $81.78 $81.78 484,581
2015-08-06 $83.96 $84.41 $81.55 $82.84 $82.84 759,702
2015-08-05 $78.97 $85.62 $78.97 $82.97 $82.97 1,441,420
2015-08-04 $79.97 $80.61 $77.43 $77.89 $77.89 985,327
2015-08-03 $80.39 $80.84 $79.28 $80.22 $80.22 433,800
2015-07-31 $79.26 $81.14 $79.26 $79.78 $79.78 598,749
2015-07-30 $78.77 $79.46 $78.09 $78.99 $78.99 241,846
2015-07-29 $79.18 $79.29 $77.88 $78.98 $78.98 330,256
2015-07-28 $78.93 $79.06 $76.96 $78.80 $78.80 311,071
2015-07-27 $78.53 $78.94 $77.48 $78.43 $78.43 322,572
2015-07-24 $79.70 $80.45 $79.07 $79.32 $79.32 312,800
2015-07-23 $79.89 $80.35 $79.12 $79.70 $79.70 313,757
2015-07-22 $79.53 $79.89 $79.30 $79.72 $79.72 553,430
2015-07-21 $80.46 $80.90 $79.00 $79.68 $79.68 315,686
2015-07-20 $81.24 $81.49 $80.04 $80.58 $80.58 465,419
2015-07-17 $81.17 $81.34 $80.51 $80.97 $80.97 340,520
2015-07-16 $80.67 $81.15 $79.52 $81.01 $81.01 467,087
2015-07-15 $81.50 $81.76 $80.45 $80.65 $80.65 432,850
2015-07-14 $80.00 $81.61 $79.88 $81.23 $81.23 393,471
2015-07-13 $81.19 $81.47 $78.96 $80.23 $80.23 845,756
2015-07-10 $80.38 $80.83 $79.07 $80.58 $80.58 461,734
2015-07-09 $79.50 $79.88 $78.28 $79.56 $79.56 579,718
2015-07-08 $78.97 $79.54 $77.61 $77.83 $77.83 626,498
2015-07-07 $80.71 $80.71 $77.72 $79.60 $79.60 813,970
2015-07-06 $79.26 $81.18 $78.26 $79.93 $79.93 2,239,037
2015-07-02 $80.40 $81.23 $78.17 $79.83 $79.83 1,469,951
2015-07-01 $79.46 $80.47 $78.15 $79.98 $79.98 1,170,519
2015-06-30 $76.50 $78.40 $76.00 $78.33 $78.33 848,114
2015-06-29 $75.00 $76.93 $74.42 $75.50 $75.50 799,812
2015-06-26 $77.25 $77.60 $75.51 $75.85 $75.85 5,585,360
2015-06-25 $75.73 $77.88 $75.20 $77.45 $77.45 890,802
2015-06-24 $76.73 $77.37 $74.88 $75.46 $75.46 833,667
2015-06-23 $78.28 $78.51 $76.50 $77.08 $77.08 773,942
2015-06-22 $77.37 $78.50 $77.26 $77.99 $77.99 657,386
2015-06-19 $74.20 $77.00 $73.95 $76.47 $76.47 1,182,805
2015-06-18 $72.72 $74.02 $72.11 $73.88 $73.88 518,648
2015-06-17 $72.28 $72.89 $71.95 $72.42 $72.42 375,471
2015-06-16 $71.94 $72.98 $71.46 $72.02 $72.02 519,613
2015-06-15 $71.34 $72.65 $70.57 $71.95 $71.95 656,024
2015-06-12 $74.00 $74.10 $71.94 $71.96 $71.96 438,883
2015-06-11 $74.68 $75.39 $73.09 $73.98 $73.98 655,090
2015-06-10 $73.18 $74.99 $72.23 $74.51 $74.51 643,435
2015-06-09 $72.98 $73.30 $72.08 $72.88 $72.88 644,468
2015-06-08 $72.20 $73.79 $72.20 $73.16 $73.16 551,975
2015-06-05 $71.17 $72.61 $70.31 $72.43 $72.43 313,173
2015-06-04 $72.07 $72.36 $71.12 $71.21 $71.21 468,293
2015-06-03 $73.00 $73.00 $71.79 $72.38 $72.38 428,964
2015-06-02 $72.71 $73.75 $71.84 $72.65 $72.65 639,396
2015-06-01 $74.60 $74.88 $72.63 $73.50 $73.50 579,243
2015-05-29 $73.75 $75.46 $73.23 $74.14 $74.14 1,253,804
2015-05-28 $74.00 $74.25 $71.85 $73.71 $73.71 439,607
2015-05-27 $70.16 $75.16 $69.99 $73.85 $73.85 1,568,588
2015-05-26 $71.01 $71.17 $68.59 $69.16 $69.16 517,941
2015-05-22 $71.57 $72.19 $70.89 $71.45 $71.45 284,500
2015-05-21 $71.99 $72.45 $71.12 $71.57 $71.57 437,735
2015-05-20 $72.31 $72.79 $71.58 $71.85 $71.85 459,376
2015-05-19 $72.60 $73.26 $71.80 $72.33 $72.33 522,612
2015-05-18 $69.83 $72.26 $69.55 $72.18 $72.18 643,850
2015-05-15 $68.66 $69.92 $68.39 $69.69 $69.69 653,606
2015-05-14 $67.76 $68.75 $66.65 $68.48 $68.48 342,704
2015-05-13 $67.76 $68.50 $67.18 $67.36 $67.36 322,799
2015-05-12 $67.97 $68.26 $67.06 $67.41 $67.41 317,360
2015-05-11 $68.67 $68.92 $68.23 $68.46 $68.46 543,253
2015-05-08 $67.87 $69.00 $67.06 $68.84 $68.84 813,486
2015-05-07 $66.13 $67.88 $65.99 $67.51 $67.51 1,015,980
2015-05-06 $66.25 $66.72 $64.91 $66.50 $66.50 4,197,380
2015-05-05 $68.50 $69.10 $66.56 $68.00 $68.00 855,192
2015-05-04 $68.85 $70.64 $68.85 $70.31 $70.31 397,255
2015-05-01 $68.65 $69.37 $68.32 $68.71 $68.71 619,782
2015-04-30 $70.47 $71.00 $68.27 $68.50 $68.50 924,456
2015-04-29 $73.50 $73.50 $65.49 $68.89 $68.89 1,957,238
2015-04-28 $70.69 $73.74 $68.68 $72.36 $72.36 799,270
2015-04-27 $73.00 $73.55 $70.53 $70.96 $70.96 299,063
2015-04-24 $72.52 $73.39 $71.85 $72.60 $72.60 293,776
2015-04-23 $71.98 $72.44 $71.26 $72.38 $72.38 211,748
2015-04-22 $72.66 $72.66 $70.82 $71.98 $71.98 168,098
2015-04-21 $72.14 $72.66 $71.66 $72.45 $72.45 177,332
2015-04-20 $70.49 $71.88 $70.12 $71.65 $71.65 231,787
2015-04-17 $70.59 $71.12 $69.73 $70.27 $70.27 246,381
2015-04-16 $71.63 $71.98 $70.85 $71.21 $71.21 372,825
2015-04-15 $72.26 $73.55 $71.91 $72.00 $72.00 376,527
2015-04-14 $72.57 $73.06 $71.54 $72.13 $72.13 197,786
2015-04-13 $72.28 $74.09 $72.28 $72.72 $72.72 286,941
2015-04-10 $72.11 $72.38 $71.34 $72.20 $72.20 209,241
2015-04-09 $71.76 $72.15 $69.99 $71.84 $71.84 244,617
2015-04-08 $72.45 $73.63 $71.67 $71.96 $71.96 335,512
2015-04-07 $71.20 $73.62 $71.20 $72.43 $72.43 433,987
2015-04-06 $69.54 $71.69 $69.54 $71.02 $71.02 346,526
2015-04-02 $70.47 $70.99 $69.74 $70.21 $70.21 274,004
2015-04-01 $71.23 $71.23 $69.03 $70.20 $70.20 429,431
2015-03-31 $71.90 $72.04 $71.06 $71.60 $71.60 434,662
2015-03-30 $72.55 $73.16 $71.16 $72.10 $72.10 351,894
2015-03-27 $70.84 $72.33 $70.52 $71.99 $71.99 328,139
2015-03-26 $70.34 $71.15 $69.18 $70.68 $70.68 431,291
2015-03-25 $73.30 $73.73 $70.68 $70.74 $70.74 379,699
2015-03-24 $73.73 $73.73 $72.55 $73.53 $73.53 329,907
2015-03-23 $72.90 $73.81 $72.20 $73.68 $73.68 449,084
2015-03-20 $72.21 $72.98 $71.58 $72.77 $72.77 746,031
2015-03-19 $70.36 $71.75 $69.89 $71.60 $71.60 321,599
2015-03-18 $69.97 $71.13 $69.37 $70.37 $70.37 389,992
2015-03-17 $70.75 $71.35 $69.58 $70.26 $70.26 490,074
2015-03-16 $70.36 $71.53 $69.96 $70.97 $70.97 459,635
2015-03-13 $69.50 $70.98 $69.04 $70.16 $70.16 456,897
2015-03-12 $68.08 $69.51 $68.08 $69.47 $69.47 362,649
2015-03-11 $67.42 $68.20 $67.04 $67.78 $67.78 430,452
2015-03-10 $66.47 $67.86 $65.47 $67.31 $67.31 528,543
2015-03-09 $67.06 $67.71 $66.51 $67.33 $67.33 272,120
2015-03-06 $66.65 $68.00 $65.99 $66.72 $66.72 335,829
2015-03-05 $65.88 $67.49 $65.79 $66.81 $66.81 532,576
2015-03-04 $65.07 $67.58 $64.10 $65.59 $65.59 529,858
2015-03-03 $66.52 $66.71 $64.75 $65.39 $65.39 521,593
2015-03-02 $63.86 $66.55 $63.86 $66.29 $66.29 544,262
2015-02-27 $63.20 $64.63 $63.07 $63.23 $63.23 256,314
2015-02-26 $62.14 $63.40 $61.68 $63.13 $63.13 201,137
2015-02-25 $61.85 $62.86 $61.67 $62.07 $62.07 319,081
2015-02-24 $62.89 $63.37 $61.60 $61.65 $61.65 229,602
2015-02-23 $63.50 $63.73 $61.57 $62.65 $62.65 348,147
2015-02-20 $62.64 $63.88 $61.79 $63.80 $63.80 314,001
2015-02-19 $62.79 $62.93 $62.19 $62.59 $62.59 286,238
2015-02-18 $63.23 $63.23 $62.25 $62.75 $62.75 367,482
2015-02-17 $63.12 $63.56 $62.59 $63.18 $63.18 253,521
2015-02-13 $63.70 $63.82 $62.21 $63.20 $63.20 451,149
2015-02-12 $62.49 $64.85 $61.04 $63.65 $63.65 765,038
2015-02-11 $63.63 $65.45 $62.86 $64.73 $64.73 729,694
2015-02-10 $62.50 $64.24 $62.11 $63.93 $63.93 452,501
2015-02-09 $61.83 $62.29 $61.09 $61.80 $61.80 494,835
2015-02-06 $61.24 $61.93 $60.32 $61.87 $61.87 284,145
2015-02-05 $60.27 $61.27 $59.49 $61.17 $61.17 261,862
2015-02-04 $58.80 $60.92 $58.28 $60.16 $60.16 314,585
2015-02-03 $57.30 $58.92 $56.91 $58.81 $58.81 360,393
2015-02-02 $57.87 $58.43 $55.57 $57.30 $57.30 620,081
2015-01-30 $58.62 $58.79 $57.07 $57.75 $57.75 376,291
2015-01-29 $59.15 $60.07 $58.28 $58.95 $58.95 312,132
2015-01-28 $61.12 $61.90 $58.93 $59.08 $59.08 183,489
2015-01-27 $60.36 $61.33 $60.05 $60.67 $60.67 245,560
2015-01-26 $60.70 $61.25 $59.75 $61.22 $61.22 235,185
2015-01-23 $59.42 $60.58 $58.32 $60.42 $60.42 426,976
2015-01-22 $58.68 $59.92 $58.05 $59.39 $59.39 295,726
2015-01-21 $58.57 $59.35 $58.05 $58.13 $58.13 273,796
2015-01-20 $59.42 $59.88 $57.95 $58.73 $58.73 340,095
2015-01-16 $58.29 $59.92 $58.09 $59.14 $59.14 313,578
2015-01-15 $60.32 $60.59 $58.69 $59.07 $59.07 258,632
2015-01-14 $61.38 $61.57 $59.79 $60.42 $60.42 273,375
2015-01-13 $61.52 $62.99 $60.36 $61.73 $61.73 361,601
2015-01-12 $61.87 $62.20 $60.51 $60.91 $60.91 280,705
2015-01-09 $61.86 $62.61 $61.35 $61.77 $61.77 205,029
2015-01-08 $61.23 $62.28 $60.75 $61.76 $61.76 234,128
2015-01-07 $58.33 $60.66 $58.33 $60.63 $60.63 283,998
2015-01-06 $59.41 $59.79 $57.28 $58.19 $58.19 322,943
2015-01-05 $59.39 $59.43 $57.49 $59.12 $59.12 383,023
2015-01-02 $61.75 $62.20 $58.73 $59.98 $59.98 486,164
2014-12-31 $62.58 $62.80 $61.06 $61.21 $61.21 331,521
2014-12-30 $62.51 $62.78 $61.84 $62.28 $62.28 131,466
2014-12-29 $63.01 $64.49 $62.21 $62.74 $62.74 272,316
2014-12-26 $63.29 $63.30 $62.62 $62.96 $62.96 122,156
2014-12-24 $62.60 $63.06 $62.30 $62.92 $62.92 141,403
2014-12-23 $63.29 $63.38 $62.00 $62.58 $62.58 255,080
2014-12-22 $62.75 $63.59 $62.60 $63.05 $63.05 175,029
2014-12-19 $63.04 $63.32 $62.58 $62.96 $62.96 489,152
2014-12-18 $61.87 $63.20 $61.68 $63.14 $63.14 279,426
2014-12-17 $59.04 $61.48 $59.04 $61.33 $61.33 445,384
2014-12-16 $60.32 $61.18 $59.06 $59.17 $59.17 511,664
2014-12-15 $61.67 $62.47 $59.05 $60.79 $60.79 621,569
2014-12-12 $61.51 $62.89 $61.51 $61.57 $61.57 242,358
2014-12-11 $60.84 $62.65 $60.62 $62.32 $62.32 289,129
2014-12-10 $62.94 $63.44 $60.23 $60.67 $60.67 400,916
2014-12-09 $62.35 $63.27 $59.74 $63.21 $63.21 476,999
2014-12-08 $64.07 $64.49 $62.57 $63.06 $63.06 367,630
2014-12-05 $63.91 $64.99 $63.73 $64.06 $64.06 500,331
2014-12-04 $63.41 $64.17 $62.85 $63.50 $63.50 286,244
2014-12-03 $62.44 $63.85 $61.66 $63.29 $63.29 167,281
2014-12-02 $62.05 $63.36 $62.01 $62.22 $62.22 237,712
2014-12-01 $62.00 $63.23 $61.02 $61.66 $61.66 263,907
2014-11-28 $62.10 $63.71 $61.88 $62.01 $62.01 132,049

Acadia Healthcare Company Inc (ACHC) News Headlines

Recent Acadia Healthcare Company Inc (ACHC) News
Time Published Title News Site