Agios Pharmaceuticals Inc (AGIO) Exchange: NASDAQ

Data as of April 25, 2024

$31.81 ($1.60) 5.30%

Agios Pharmaceuticals Inc - Daily Information
Click for more stock information on Agios Pharmaceuticals Inc.
Daily Information Data
Date April 25, 2024
Open $30.40
Previous Close $31.81
High $33.02
Low $30.40
Adjusted Open $30.40
Previous Adjusted Close $31.81
Adjusted High $33.02
Adjusted Low $30.40

About Agios Pharmaceuticals Inc (AGIO)

Agios Pharmaceuticals, Inc. is a biopharmaceutical company focused on discovering and developing novel investigational medicines to treat cancer and rare genetic diseases. Founded in 2007 and based in Cambridge, MA, Agios has a diverse team of more than 500 employees. Agios identified very early on the potential of targeting the metabolic pathways altered in cancer and inherited metabolic disorders, and focused its considerable energy and resources on researching the way in which metabolic deregulation could be affected in the body. From this mission statement the company has grown exponentially, experiencing a period of rapid growth which has led to a number of successful medications and a more robust drug pipeline. Agios has pushed the field of metabolic diseases and cancers forward with its groundbreaking research, allowing them to make consistent advances in their drug pipeline and offer innovative solutions to metabolic diseases and cancers. Agios has produced several successful drugs, including Tibsovo, Idhifa, and Enasidenib, with the latter recently gaining approval from the FDA in 2018. The success of these medications have allowed the company to establish itself as a leader in the field of metabolic-targeted therapeutics.

Historical Stock Data for Agios Pharmaceuticals Inc (AGIO)

Date Open High Low Close Adj.Close Volume
2024-04-23 $30.40 $33.02 $30.40 $31.81 $31.81 1,224,626
2024-04-22 $29.66 $30.89 $29.50 $30.21 $30.21 861,755
2024-04-19 $29.27 $30.28 $28.71 $29.53 $29.53 747,431
2024-04-18 $29.10 $29.90 $29.03 $29.43 $29.43 549,540
2024-04-17 $28.93 $29.34 $28.89 $29.03 $29.03 502,976
2024-04-16 $29.07 $29.59 $28.74 $28.80 $28.80 470,716
2024-04-15 $29.78 $29.80 $28.73 $29.26 $29.26 617,987
2024-04-12 $30.50 $30.70 $28.71 $29.51 $29.51 754,242
2024-04-11 $30.40 $31.02 $29.90 $30.63 $30.63 802,781
2024-04-10 $29.23 $30.26 $29.05 $29.94 $29.94 738,822
2024-04-09 $27.84 $29.86 $27.81 $29.71 $29.71 958,915
2024-04-08 $27.56 $28.39 $27.14 $27.70 $27.70 734,801
2024-04-05 $27.79 $28.25 $27.45 $27.55 $27.55 565,799
2024-04-04 $28.81 $28.86 $27.72 $27.92 $27.92 391,160
2024-04-03 $28.56 $28.78 $27.99 $28.47 $28.47 541,816
2024-04-02 $28.38 $28.99 $27.89 $28.67 $28.67 589,526
2024-04-01 $29.28 $29.37 $28.66 $28.86 $28.86 416,949
2024-03-28 $29.19 $29.42 $28.82 $29.24 $29.24 434,786
2024-03-27 $29.24 $29.45 $28.57 $29.12 $29.12 666,420
2024-03-26 $30.07 $30.23 $28.87 $29.06 $29.06 554,730
2024-03-25 $29.81 $30.21 $29.51 $29.68 $29.68 413,837
2024-03-22 $30.40 $30.66 $29.83 $29.88 $29.88 442,221
2024-03-21 $30.24 $31.48 $30.16 $30.24 $30.24 649,554
2024-03-20 $29.93 $30.78 $29.74 $30.23 $30.23 610,549
2024-03-19 $29.35 $30.39 $29.28 $30.09 $30.09 544,640
2024-03-18 $29.88 $30.00 $28.94 $29.29 $29.29 654,650
2024-03-15 $29.40 $30.34 $29.40 $29.94 $29.94 1,340,994
2024-03-14 $29.82 $30.00 $29.02 $29.46 $29.46 539,440
2024-03-13 $30.31 $31.04 $29.82 $30.00 $30.00 518,166
2024-03-12 $30.74 $30.87 $30.02 $30.29 $30.29 518,055
2024-03-11 $31.44 $31.77 $30.68 $30.80 $30.80 410,702
2024-03-08 $31.81 $32.04 $30.90 $31.29 $31.29 460,616
2024-03-07 $31.99 $32.60 $31.27 $31.37 $31.37 770,144
2024-03-06 $31.40 $32.10 $31.14 $31.79 $31.79 1,605,848
2024-03-05 $31.96 $32.26 $31.25 $31.37 $31.37 686,963
2024-03-04 $32.43 $32.63 $31.28 $32.17 $32.17 685,517
2024-03-01 $32.35 $33.04 $32.09 $32.27 $32.27 842,378
2024-02-29 $34.25 $34.25 $32.24 $32.32 $32.32 857,858
2024-02-28 $34.55 $35.48 $33.48 $33.67 $33.67 1,017,335
2024-02-27 $33.00 $35.50 $32.90 $34.81 $34.81 1,606,099
2024-02-26 $32.86 $33.75 $32.23 $32.87 $32.87 957,028
2024-02-23 $29.87 $33.91 $29.87 $32.99 $32.99 2,569,050
2024-02-22 $26.73 $30.05 $26.66 $29.78 $29.78 1,504,367
2024-02-21 $27.11 $27.37 $26.50 $26.80 $26.80 634,750
2024-02-20 $26.19 $27.13 $26.19 $27.10 $27.10 984,660
2024-02-16 $26.41 $26.91 $26.02 $26.51 $26.51 638,429
2024-02-15 $24.93 $27.00 $24.88 $26.80 $26.80 1,093,002
2024-02-14 $25.44 $26.23 $25.20 $25.90 $25.90 933,574
2024-02-13 $25.12 $25.42 $24.69 $25.15 $25.15 1,256,547
2024-02-12 $25.27 $25.98 $24.75 $25.88 $25.88 970,910
2024-02-09 $24.25 $25.17 $24.25 $25.14 $25.14 690,210
2024-02-08 $23.76 $24.31 $23.70 $24.18 $24.18 529,043
2024-02-07 $24.08 $24.08 $23.41 $23.69 $23.69 414,748
2024-02-06 $23.89 $24.48 $23.71 $24.15 $24.15 537,211
2024-02-05 $22.85 $23.81 $22.41 $23.73 $23.73 539,651
2024-02-02 $22.60 $23.28 $22.50 $23.09 $23.09 633,029
2024-02-01 $22.71 $23.00 $22.23 $22.96 $22.96 490,966
2024-01-31 $22.79 $23.34 $22.51 $22.62 $22.62 612,879
2024-01-30 $23.73 $23.86 $22.66 $22.86 $22.86 615,762
2024-01-29 $23.27 $24.08 $22.72 $23.87 $23.87 595,075
2024-01-26 $23.48 $23.66 $22.91 $23.38 $23.38 648,628
2024-01-25 $21.77 $23.45 $21.66 $23.42 $23.42 1,124,446
2024-01-24 $21.80 $21.99 $21.18 $21.51 $21.51 580,790
2024-01-23 $22.15 $22.15 $21.37 $21.71 $21.71 353,482
2024-01-22 $21.89 $22.31 $21.29 $21.62 $21.62 527,407
2024-01-19 $21.41 $21.80 $20.96 $21.73 $21.73 4,586,171
2024-01-18 $21.80 $21.80 $21.02 $21.32 $21.32 673,958
2024-01-17 $21.77 $22.11 $21.40 $21.71 $21.71 716,402
2024-01-16 $22.57 $22.70 $21.76 $21.94 $21.94 865,341
2024-01-12 $22.94 $23.32 $22.44 $22.74 $22.74 615,717
2024-01-11 $22.93 $23.13 $22.40 $22.59 $22.59 618,383
2024-01-10 $23.99 $24.40 $23.13 $23.40 $23.40 651,197
2024-01-09 $24.15 $24.22 $23.51 $24.00 $24.00 475,394
2024-01-08 $23.04 $24.46 $22.65 $24.45 $24.45 636,577
2024-01-05 $23.17 $23.24 $22.43 $23.14 $23.14 684,178
2024-01-04 $24.14 $24.33 $23.35 $23.47 $23.47 919,787
2024-01-03 $23.58 $25.43 $21.75 $24.02 $24.02 2,690,075
2024-01-02 $22.20 $23.22 $22.00 $22.83 $22.83 422,731
2023-12-29 $22.73 $22.73 $22.22 $22.27 $22.27 686,731
2023-12-28 $22.78 $23.18 $22.43 $22.79 $22.79 493,951
2023-12-27 $23.09 $23.14 $22.33 $22.83 $22.83 486,941
2023-12-26 $24.20 $24.31 $22.98 $23.00 $23.00 673,159
2023-12-22 $23.01 $24.05 $22.99 $23.94 $23.94 475,994
2023-12-21 $23.27 $23.55 $22.72 $22.87 $22.87 420,155
2023-12-20 $23.83 $23.87 $23.01 $23.06 $23.06 494,348
2023-12-19 $23.45 $23.99 $23.45 $23.81 $23.81 588,205
2023-12-18 $23.16 $23.53 $22.87 $23.25 $23.25 494,337
2023-12-15 $23.46 $23.79 $22.93 $23.24 $23.24 1,025,305
2023-12-14 $23.17 $23.80 $22.95 $23.24 $23.24 788,529
2023-12-13 $22.14 $22.84 $21.79 $22.76 $22.76 639,405
2023-12-12 $21.84 $22.57 $21.58 $22.00 $22.00 947,039
2023-12-11 $22.11 $22.79 $21.59 $21.93 $21.93 643,427
2023-12-08 $23.05 $23.14 $22.01 $22.05 $22.05 392,101
2023-12-07 $22.56 $23.16 $22.37 $23.14 $23.14 388,553
2023-12-06 $22.66 $23.05 $22.35 $22.55 $22.55 430,896
2023-12-05 $22.83 $23.12 $22.48 $22.53 $22.53 388,088
2023-12-04 $22.83 $23.23 $22.46 $23.07 $23.07 301,621
2023-12-01 $22.14 $22.93 $21.53 $22.90 $22.90 344,846
2023-11-30 $22.50 $22.80 $22.04 $22.23 $22.23 487,158
2023-11-29 $22.36 $22.91 $21.89 $22.20 $22.20 249,995
2023-11-28 $21.53 $22.23 $21.29 $22.20 $22.20 254,614
2023-11-27 $22.18 $22.26 $21.32 $21.68 $21.68 425,075
2023-11-24 $21.96 $22.47 $21.80 $22.33 $22.33 116,923
2023-11-22 $22.08 $22.22 $21.66 $21.96 $21.96 304,070
2023-11-21 $21.74 $22.47 $21.46 $21.87 $21.87 449,052
2023-11-20 $22.24 $22.72 $21.40 $21.50 $21.50 606,521
2023-11-17 $22.47 $23.00 $21.45 $22.26 $22.26 420,855
2023-11-16 $22.42 $22.60 $21.86 $22.24 $22.24 298,568
2023-11-15 $22.19 $23.07 $22.19 $22.47 $22.47 356,211
2023-11-14 $22.30 $22.76 $22.16 $22.30 $22.30 699,563
2023-11-13 $20.85 $21.45 $20.40 $21.34 $21.34 392,232
2023-11-10 $21.41 $22.41 $21.04 $21.14 $21.14 917,909
2023-11-09 $22.63 $22.63 $21.25 $21.36 $21.36 557,617
2023-11-08 $23.24 $23.30 $22.34 $22.50 $22.50 383,672
2023-11-07 $22.50 $23.38 $22.35 $23.24 $23.24 592,320
2023-11-06 $22.56 $22.97 $22.38 $22.42 $22.42 625,435
2023-11-03 $21.20 $22.83 $21.20 $22.49 $22.49 2,244,869
2023-11-02 $21.50 $21.90 $20.86 $21.00 $21.00 657,389
2023-11-01 $20.90 $21.41 $20.74 $21.30 $21.30 1,989,735
2023-10-31 $20.35 $21.35 $20.35 $21.01 $21.01 1,117,461
2023-10-30 $20.27 $20.50 $20.04 $20.39 $20.39 424,710
2023-10-27 $20.59 $20.88 $19.80 $19.97 $19.97 524,012
2023-10-26 $20.13 $21.03 $20.09 $20.77 $20.77 432,810
2023-10-25 $20.76 $20.88 $19.99 $20.18 $20.18 510,001
2023-10-24 $20.97 $21.31 $20.83 $20.92 $20.92 756,969
2023-10-23 $21.15 $21.49 $20.80 $20.96 $20.96 457,872
2023-10-20 $21.43 $21.68 $21.06 $21.38 $21.38 693,282
2023-10-19 $21.70 $21.75 $21.09 $21.42 $21.42 822,416
2023-10-18 $22.41 $22.41 $21.74 $21.81 $21.81 489,053
2023-10-17 $22.98 $23.36 $22.04 $22.64 $22.64 477,537
2023-10-16 $23.19 $23.50 $22.62 $23.11 $23.11 627,386
2023-10-13 $23.07 $23.33 $22.85 $23.12 $23.12 655,784
2023-10-12 $23.22 $23.26 $22.69 $22.97 $22.97 483,046
2023-10-11 $23.77 $23.95 $23.27 $23.36 $23.36 511,353
2023-10-10 $23.99 $24.19 $23.50 $23.77 $23.77 2,536,244
2023-10-09 $23.81 $24.12 $23.46 $24.01 $24.01 356,846
2023-10-06 $24.29 $24.45 $23.62 $24.00 $24.00 444,462
2023-10-05 $23.85 $24.89 $23.67 $24.53 $24.53 916,280
2023-10-04 $24.07 $24.14 $23.65 $23.98 $23.98 208,254
2023-10-03 $24.04 $24.36 $23.81 $24.02 $24.02 194,441
2023-10-02 $24.74 $24.74 $23.84 $24.22 $24.22 327,040
2023-09-29 $24.97 $25.21 $24.50 $24.75 $24.75 439,064
2023-09-28 $24.43 $24.79 $24.04 $24.77 $24.77 212,800
2023-09-27 $24.43 $24.94 $24.25 $24.54 $24.54 502,500
2023-09-26 $24.41 $25.03 $24.20 $24.36 $24.36 306,898
2023-09-25 $24.47 $24.79 $24.06 $24.41 $24.41 276,556
2023-09-22 $24.93 $25.04 $24.40 $24.53 $24.53 223,034
2023-09-21 $24.37 $25.02 $24.21 $24.90 $24.90 223,274
2023-09-20 $25.07 $25.24 $24.52 $24.56 $24.56 232,809
2023-09-19 $25.45 $25.52 $24.79 $25.07 $25.07 217,341
2023-09-18 $26.19 $26.52 $25.39 $25.46 $25.46 309,486
2023-09-15 $26.88 $26.97 $25.73 $26.09 $26.09 1,024,406
2023-09-14 $27.48 $27.64 $26.80 $26.88 $26.88 831,985
2023-09-13 $27.08 $27.34 $26.84 $27.25 $27.25 295,603
2023-09-12 $26.94 $27.47 $26.78 $27.11 $27.11 245,738
2023-09-11 $26.12 $26.88 $25.94 $26.87 $26.87 247,691
2023-09-08 $26.12 $26.40 $25.66 $26.11 $26.11 218,103
2023-09-07 $26.45 $26.45 $25.84 $26.04 $26.04 286,746
2023-09-06 $27.10 $27.26 $26.38 $26.56 $26.56 270,921
2023-09-05 $28.01 $28.12 $26.89 $26.96 $26.96 260,931
2023-09-01 $27.61 $28.49 $27.26 $28.17 $28.17 370,930
2023-08-31 $27.18 $27.62 $27.04 $27.43 $27.43 495,944
2023-08-30 $26.93 $27.34 $26.84 $27.27 $27.27 348,302
2023-08-29 $27.05 $27.22 $26.65 $27.01 $27.01 272,979
2023-08-28 $27.13 $27.39 $26.43 $26.95 $26.95 219,228
2023-08-25 $26.62 $27.29 $26.42 $26.97 $26.97 206,736
2023-08-24 $26.81 $26.82 $26.15 $26.59 $26.59 240,324
2023-08-23 $27.10 $27.49 $26.76 $26.91 $26.91 308,021
2023-08-22 $26.90 $27.19 $26.78 $27.04 $27.04 247,053
2023-08-21 $26.13 $27.11 $25.90 $26.91 $26.91 399,441
2023-08-18 $25.66 $26.55 $25.60 $26.24 $26.24 245,109
2023-08-17 $26.77 $26.95 $25.85 $25.97 $25.97 296,792
2023-08-16 $27.56 $27.82 $26.19 $26.70 $26.70 406,727
2023-08-15 $27.49 $27.80 $27.03 $27.75 $27.75 298,385
2023-08-14 $26.38 $27.61 $26.02 $27.53 $27.53 338,590
2023-08-11 $26.75 $27.08 $26.52 $26.66 $26.66 274,682
2023-08-10 $25.96 $27.13 $25.93 $26.79 $26.79 354,720
2023-08-09 $26.02 $26.50 $25.67 $26.07 $26.07 454,160
2023-08-08 $25.37 $26.06 $25.20 $26.00 $26.00 523,147
2023-08-07 $25.46 $25.99 $25.21 $25.55 $25.55 387,643
2023-08-04 $25.77 $25.93 $25.05 $25.46 $25.46 302,104
2023-08-03 $25.23 $26.74 $25.23 $25.94 $25.94 368,131
2023-08-02 $26.40 $26.40 $25.65 $25.98 $25.98 386,015
2023-08-01 $26.50 $26.85 $26.03 $26.79 $26.79 408,517
2023-07-31 $26.62 $27.04 $26.26 $26.52 $26.52 235,582
2023-07-28 $26.35 $26.62 $25.74 $26.58 $26.58 354,700
2023-07-27 $26.24 $26.37 $25.46 $25.60 $25.60 267,734
2023-07-26 $26.15 $26.39 $25.76 $26.06 $26.06 227,874
2023-07-25 $26.39 $26.64 $26.15 $26.25 $26.25 203,663
2023-07-24 $27.47 $27.72 $26.29 $26.33 $26.33 344,196
2023-07-21 $27.03 $27.74 $26.83 $27.52 $27.52 844,343
2023-07-20 $26.49 $26.88 $26.26 $26.82 $26.82 355,129
2023-07-19 $27.13 $27.39 $26.45 $26.47 $26.47 347,102
2023-07-18 $27.03 $27.30 $26.86 $26.94 $26.94 263,611
2023-07-17 $27.26 $27.94 $27.13 $27.16 $27.16 338,310
2023-07-14 $27.97 $27.97 $26.86 $27.22 $27.22 219,102
2023-07-13 $28.14 $28.46 $27.85 $27.96 $27.96 330,581
2023-07-12 $27.27 $28.13 $26.81 $28.12 $28.12 434,206
2023-07-11 $26.75 $26.97 $26.29 $26.85 $26.85 262,507
2023-07-10 $26.72 $27.30 $26.64 $26.81 $26.81 670,215
2023-07-07 $27.16 $27.55 $26.63 $26.68 $26.68 289,019
2023-07-06 $27.31 $27.31 $26.75 $27.03 $27.03 260,659
2023-07-05 $28.09 $28.43 $27.42 $27.47 $27.47 291,716
2023-07-03 $28.12 $28.65 $27.92 $28.18 $28.18 203,028
2023-06-30 $27.85 $28.70 $27.60 $28.32 $28.32 530,153
2023-06-29 $29.17 $29.17 $27.38 $27.45 $27.45 728,576
2023-06-28 $28.11 $29.23 $28.00 $29.19 $29.19 814,792
2023-06-27 $27.92 $28.28 $27.18 $28.13 $28.13 510,176
2023-06-26 $27.06 $27.75 $26.15 $27.47 $27.47 770,957
2023-06-23 $26.61 $26.91 $26.22 $26.80 $26.80 658,608
2023-06-22 $26.87 $27.21 $26.48 $26.93 $26.93 331,868
2023-06-21 $26.28 $27.35 $26.22 $26.98 $26.98 340,249
2023-06-20 $25.72 $26.66 $25.19 $26.46 $26.46 628,639
2023-06-16 $26.23 $26.46 $25.57 $25.78 $25.78 1,602,375
2023-06-15 $25.55 $25.90 $25.14 $25.81 $25.81 488,808
2023-06-14 $26.56 $26.96 $25.24 $25.73 $25.73 427,298
2023-06-13 $26.24 $26.77 $25.95 $26.56 $26.56 382,020
2023-06-12 $25.90 $26.23 $25.19 $26.08 $26.08 441,411
2023-06-09 $26.71 $26.71 $25.87 $25.87 $25.87 223,612
2023-06-08 $26.92 $27.12 $26.16 $26.60 $26.60 399,086
2023-06-07 $26.98 $27.21 $26.37 $27.03 $27.03 380,397
2023-06-06 $26.05 $26.98 $26.05 $26.82 $26.82 376,827
2023-06-05 $25.95 $26.90 $25.89 $26.06 $26.06 561,866
2023-06-02 $25.96 $26.29 $25.50 $26.05 $26.05 392,434
2023-06-01 $25.30 $25.87 $24.97 $25.71 $25.71 212,468
2023-05-31 $25.41 $26.62 $25.18 $25.28 $25.28 854,288
2023-05-30 $25.89 $26.38 $25.01 $25.32 $25.32 275,430
2023-05-26 $25.80 $26.05 $25.33 $25.82 $25.82 233,369
2023-05-25 $26.55 $26.55 $25.30 $25.78 $25.78 406,683
2023-05-24 $26.85 $27.10 $26.36 $26.70 $26.70 369,014
2023-05-23 $26.68 $27.82 $26.68 $27.12 $27.12 488,502
2023-05-22 $26.20 $26.85 $26.08 $26.69 $26.69 375,101
2023-05-19 $26.09 $26.40 $25.63 $26.10 $26.10 324,214
2023-05-18 $25.93 $25.98 $24.93 $25.81 $25.81 335,413
2023-05-17 $25.70 $26.03 $25.16 $25.98 $25.98 318,230
2023-05-16 $25.70 $25.70 $25.16 $25.41 $25.41 341,423
2023-05-15 $25.55 $26.69 $25.40 $26.20 $26.20 481,676
2023-05-12 $25.64 $25.64 $24.64 $25.39 $25.39 324,168
2023-05-11 $25.59 $25.73 $25.17 $25.38 $25.38 470,795
2023-05-10 $25.83 $26.02 $25.22 $25.80 $25.80 520,527
2023-05-09 $25.10 $25.61 $25.09 $25.40 $25.40 458,188
2023-05-08 $25.54 $25.71 $25.18 $25.41 $25.41 507,057
2023-05-05 $24.93 $26.66 $24.81 $25.54 $25.54 1,055,428
2023-05-04 $21.88 $24.87 $21.75 $24.62 $24.62 629,117
2023-05-03 $22.85 $23.49 $22.45 $22.87 $22.87 673,144
2023-05-02 $23.05 $23.26 $22.44 $22.63 $22.63 547,303
2023-05-01 $22.79 $23.49 $22.78 $23.19 $23.19 319,125
2023-04-28 $22.45 $23.14 $22.03 $22.87 $22.87 466,268
2023-04-27 $22.16 $22.37 $21.90 $22.32 $22.32 353,830
2023-04-26 $22.39 $22.60 $21.74 $22.10 $22.10 479,257
2023-04-25 $22.28 $22.70 $22.14 $22.44 $22.44 313,671
2023-04-24 $22.64 $22.81 $21.64 $22.51 $22.51 483,529
2023-04-21 $22.66 $22.89 $22.44 $22.68 $22.68 904,603
2023-04-20 $22.72 $22.99 $22.51 $22.59 $22.59 465,637
2023-04-19 $22.25 $23.10 $22.13 $22.93 $22.93 330,609
2023-04-18 $22.57 $22.57 $22.05 $22.49 $22.49 428,350
2023-04-17 $22.19 $22.91 $22.19 $22.53 $22.53 481,162
2023-04-14 $22.43 $22.64 $21.61 $21.94 $21.94 383,513
2023-04-13 $21.42 $22.63 $21.42 $22.51 $22.51 380,715
2023-04-12 $22.14 $22.14 $21.35 $21.38 $21.38 231,849
2023-04-11 $21.63 $22.30 $21.63 $21.94 $21.94 335,374
2023-04-10 $21.67 $21.77 $21.09 $21.59 $21.59 395,302
2023-04-06 $21.70 $22.01 $21.37 $21.77 $21.77 302,906
2023-04-05 $21.54 $21.87 $21.34 $21.66 $21.66 330,699
2023-04-04 $22.80 $22.81 $21.51 $21.60 $21.60 579,769
2023-04-03 $22.86 $23.42 $22.49 $22.70 $22.70 382,556
2023-03-31 $22.62 $23.39 $22.62 $22.97 $22.97 535,219
2023-03-30 $23.26 $23.57 $22.53 $22.55 $22.55 572,445
2023-03-29 $22.76 $23.53 $22.63 $23.13 $23.13 446,665
2023-03-28 $22.21 $22.81 $22.21 $22.55 $22.55 730,995
2023-03-27 $22.19 $22.36 $21.89 $22.25 $22.25 451,750
2023-03-24 $21.76 $21.94 $21.07 $21.74 $21.74 603,436
2023-03-23 $22.10 $22.39 $21.39 $21.98 $21.98 434,114
2023-03-22 $23.00 $23.05 $21.79 $21.79 $21.79 453,585
2023-03-21 $22.85 $23.35 $22.66 $23.12 $23.12 379,618
2023-03-20 $23.22 $23.26 $22.44 $22.73 $22.73 457,204
2023-03-17 $23.89 $23.89 $22.99 $23.26 $23.26 796,419
2023-03-16 $23.36 $24.37 $23.12 $24.00 $24.00 614,377
2023-03-15 $22.36 $23.84 $22.36 $23.63 $23.63 692,039
2023-03-14 $23.20 $23.45 $22.49 $22.85 $22.85 600,823
2023-03-13 $21.67 $23.01 $21.66 $22.62 $22.62 757,007
2023-03-10 $22.48 $22.48 $21.12 $21.97 $21.97 860,155
2023-03-09 $23.54 $23.54 $22.32 $22.60 $22.60 576,783
2023-03-08 $23.51 $23.77 $22.96 $23.54 $23.54 433,564
2023-03-07 $23.99 $24.35 $23.53 $23.56 $23.56 481,892
2023-03-06 $25.14 $25.14 $23.69 $24.17 $24.17 481,154
2023-03-03 $24.29 $24.72 $24.02 $24.44 $24.44 416,648
2023-03-02 $24.78 $25.07 $24.18 $24.20 $24.20 671,353
2023-03-01 $25.21 $25.79 $24.70 $25.01 $25.01 647,610
2023-02-28 $25.25 $26.13 $25.15 $25.31 $25.31 733,756
2023-02-27 $25.41 $25.92 $25.11 $25.26 $25.26 604,012
2023-02-24 $25.61 $25.89 $25.03 $25.11 $25.11 584,000
2023-02-23 $26.25 $27.20 $25.18 $26.06 $26.06 908,175
2023-02-22 $26.62 $26.84 $25.99 $26.52 $26.52 589,515
2023-02-21 $27.22 $27.46 $25.86 $26.37 $26.37 675,828
2023-02-17 $27.17 $27.81 $26.73 $27.68 $27.68 591,552
2023-02-16 $27.21 $27.83 $26.82 $27.12 $27.12 587,106
2023-02-15 $28.12 $28.38 $27.10 $27.71 $27.71 645,887
2023-02-14 $28.59 $29.09 $27.93 $28.21 $28.21 505,741
2023-02-13 $28.51 $28.94 $28.21 $28.91 $28.91 218,645
2023-02-10 $28.53 $28.72 $28.05 $28.52 $28.52 326,478
2023-02-09 $29.76 $29.76 $28.80 $28.80 $28.80 342,868
2023-02-08 $30.86 $30.86 $29.31 $29.46 $29.46 401,791
2023-02-07 $30.29 $31.13 $29.88 $30.93 $30.93 738,321
2023-02-06 $30.24 $31.37 $30.12 $30.32 $30.32 423,460
2023-02-03 $30.40 $31.50 $30.12 $30.20 $30.20 485,582
2023-02-02 $29.88 $30.76 $29.50 $30.18 $30.18 531,888
2023-02-01 $29.46 $30.09 $29.00 $29.56 $29.56 445,557
2023-01-31 $29.19 $29.85 $29.09 $29.48 $29.48 449,600
2023-01-30 $30.32 $30.38 $28.67 $29.19 $29.19 366,750
2023-01-27 $30.71 $31.27 $30.61 $30.75 $30.75 497,204
2023-01-26 $31.05 $31.56 $30.01 $30.72 $30.72 234,740
2023-01-25 $29.42 $30.80 $29.15 $30.78 $30.78 630,956
2023-01-24 $28.81 $30.08 $28.52 $29.75 $29.75 462,751
2023-01-23 $28.19 $29.24 $27.47 $28.80 $28.80 1,108,275
2023-01-20 $27.78 $28.37 $26.85 $28.16 $28.16 1,234,632
2023-01-19 $27.94 $28.26 $27.19 $27.38 $27.38 587,276
2023-01-18 $28.52 $29.12 $27.85 $28.05 $28.05 465,496
2023-01-17 $29.65 $29.65 $28.26 $28.52 $28.52 473,218
2023-01-13 $30.03 $31.00 $29.03 $29.77 $29.77 407,613
2023-01-12 $29.00 $30.36 $28.32 $30.34 $30.34 559,570
2023-01-11 $29.62 $29.86 $28.96 $28.99 $28.99 341,275
2023-01-10 $29.05 $29.78 $28.50 $29.58 $29.58 365,411
2023-01-09 $29.67 $30.29 $28.42 $29.22 $29.22 387,431
2023-01-06 $28.93 $29.71 $28.58 $29.31 $29.31 354,029
2023-01-05 $28.74 $29.41 $28.39 $28.75 $28.75 392,302
2023-01-04 $27.90 $28.90 $27.77 $28.86 $28.86 433,061
2023-01-03 $28.29 $28.67 $27.30 $27.53 $27.53 410,730
2022-12-30 $27.03 $28.13 $26.88 $28.08 $28.08 332,619
2022-12-29 $26.26 $27.95 $26.26 $27.42 $27.42 368,667
2022-12-28 $26.55 $27.35 $26.24 $26.26 $26.26 310,977
2022-12-27 $27.02 $27.20 $26.33 $26.65 $26.65 320,240
2022-12-23 $28.39 $28.42 $26.80 $27.03 $27.03 499,866
2022-12-22 $28.08 $28.55 $27.52 $28.48 $28.48 396,116
2022-12-21 $28.58 $29.55 $28.45 $28.52 $28.52 435,878
2022-12-20 $27.89 $28.80 $27.79 $28.49 $28.49 395,693
2022-12-19 $29.58 $29.58 $27.50 $28.05 $28.05 510,611
2022-12-16 $29.19 $30.04 $28.37 $29.71 $29.71 951,031
2022-12-15 $30.55 $30.99 $29.43 $29.71 $29.71 398,250
2022-12-14 $31.25 $31.87 $30.84 $31.02 $31.02 516,285
2022-12-13 $29.98 $31.80 $29.20 $31.35 $31.35 1,147,558
2022-12-12 $28.33 $29.26 $27.47 $29.24 $29.24 531,547
2022-12-09 $28.75 $28.92 $27.99 $28.16 $28.16 408,069
2022-12-08 $28.17 $28.71 $27.26 $28.69 $28.69 343,801
2022-12-07 $28.55 $28.78 $27.62 $27.93 $27.93 380,174
2022-12-06 $29.64 $29.64 $28.24 $28.60 $28.60 428,482
2022-12-05 $31.33 $31.51 $29.33 $29.80 $29.80 620,790
2022-12-02 $29.09 $31.68 $28.60 $31.52 $31.52 460,555
2022-12-01 $29.93 $29.93 $28.80 $29.39 $29.39 394,732
2022-11-30 $29.00 $30.24 $28.69 $30.14 $30.14 660,160
2022-11-29 $28.97 $29.53 $28.59 $28.80 $28.80 202,529
2022-11-28 $29.00 $29.40 $28.56 $28.72 $28.72 371,648
2022-11-25 $28.55 $29.09 $28.55 $29.00 $29.00 122,050
2022-11-23 $28.87 $29.06 $28.17 $28.83 $28.83 318,051
2022-11-22 $29.03 $29.18 $27.83 $28.67 $28.67 331,478
2022-11-21 $28.07 $29.19 $27.97 $29.03 $29.03 317,512
2022-11-18 $28.96 $28.96 $27.61 $28.21 $28.21 499,691
2022-11-17 $27.92 $28.62 $26.77 $28.59 $28.59 493,657
2022-11-16 $28.20 $28.35 $26.83 $27.13 $27.13 360,364
2022-11-15 $29.52 $29.52 $28.08 $28.41 $28.41 464,896
2022-11-14 $29.26 $29.82 $28.33 $28.58 $28.58 513,238
2022-11-11 $28.58 $29.64 $28.58 $29.27 $29.27 505,094
2022-11-10 $27.85 $29.00 $27.51 $28.74 $28.74 713,901
2022-11-09 $26.97 $27.69 $26.22 $26.33 $26.33 457,001
2022-11-08 $27.10 $28.02 $26.81 $27.26 $27.26 428,389
2022-11-07 $26.08 $27.38 $25.52 $27.12 $27.12 641,686
2022-11-04 $26.60 $26.67 $24.71 $25.90 $25.90 662,783
2022-11-03 $27.68 $28.09 $25.63 $26.36 $26.36 732,904
2022-11-02 $28.25 $29.47 $27.73 $27.82 $27.82 359,674
2022-11-01 $27.95 $28.96 $27.36 $28.37 $28.37 360,724
2022-10-31 $28.24 $28.79 $27.30 $27.54 $27.54 441,197
2022-10-28 $28.13 $28.80 $27.48 $28.66 $28.66 372,576
2022-10-27 $28.75 $28.92 $27.52 $27.73 $27.73 327,467
2022-10-26 $26.94 $29.95 $26.94 $28.09 $28.09 620,107
2022-10-25 $25.80 $27.44 $25.80 $26.96 $26.96 530,228
2022-10-24 $27.07 $27.28 $24.70 $25.69 $25.69 488,722
2022-10-21 $26.35 $27.25 $25.83 $27.00 $27.00 1,364,757
2022-10-20 $26.36 $27.27 $26.04 $26.15 $26.15 463,071
2022-10-19 $26.86 $27.12 $25.84 $26.17 $26.17 568,113
2022-10-18 $29.01 $29.10 $26.91 $27.37 $27.37 564,608
2022-10-17 $27.60 $28.42 $27.05 $28.15 $28.15 410,171
2022-10-14 $28.14 $28.49 $26.89 $26.97 $26.97 301,275
2022-10-13 $27.38 $28.22 $26.59 $27.88 $27.88 339,989
2022-10-12 $27.49 $28.26 $26.96 $28.06 $28.06 278,737
2022-10-11 $27.06 $28.24 $26.36 $27.44 $27.44 476,516
2022-10-10 $26.28 $27.12 $26.28 $26.87 $26.87 517,413
2022-10-07 $28.19 $28.19 $27.02 $27.09 $27.09 618,945
2022-10-06 $28.62 $29.25 $28.45 $28.83 $28.83 631,535
2022-10-05 $28.76 $29.28 $27.52 $28.99 $28.99 802,175
2022-10-04 $29.45 $30.31 $29.07 $29.45 $29.45 581,431
2022-10-03 $28.73 $30.02 $27.94 $28.98 $28.98 501,742
2022-09-30 $28.62 $29.54 $28.19 $28.28 $28.28 639,694
2022-09-29 $29.01 $29.01 $28.07 $28.57 $28.57 475,565
2022-09-28 $29.26 $30.00 $28.99 $29.38 $29.38 758,416
2022-09-27 $28.64 $29.43 $28.33 $28.72 $28.72 517,651
2022-09-26 $28.87 $29.39 $27.79 $27.88 $27.88 547,136
2022-09-23 $29.34 $29.44 $27.90 $28.99 $28.99 608,993
2022-09-22 $29.71 $30.07 $28.89 $29.62 $29.62 502,407
2022-09-21 $32.33 $32.33 $29.63 $29.80 $29.80 579,731
2022-09-20 $32.01 $32.64 $31.66 $32.18 $32.18 581,105
2022-09-19 $30.45 $32.83 $29.84 $32.43 $32.43 709,188
2022-09-16 $33.90 $33.90 $30.67 $30.84 $30.84 1,974,429
2022-09-15 $33.11 $34.31 $32.97 $34.08 $34.08 762,928
2022-09-14 $33.07 $34.00 $32.34 $33.45 $33.45 662,723
2022-09-13 $32.82 $33.32 $31.71 $32.95 $32.95 1,044,107
2022-09-12 $34.30 $34.75 $33.08 $34.02 $34.02 753,859
2022-09-09 $34.00 $34.76 $33.26 $34.14 $34.14 886,536
2022-09-08 $29.93 $34.39 $29.72 $34.00 $34.00 1,708,473
2022-09-07 $30.44 $30.46 $27.16 $30.00 $30.00 1,935,152
2022-09-06 $31.97 $32.40 $30.61 $31.38 $31.38 1,471,748
2022-09-02 $30.71 $32.74 $30.08 $31.85 $31.85 1,669,463
2022-09-01 $27.50 $30.63 $27.27 $30.59 $30.59 2,235,034
2022-08-31 $25.36 $25.77 $24.94 $25.50 $25.50 632,159
2022-08-30 $26.27 $27.19 $24.67 $24.94 $24.94 509,321
2022-08-29 $26.37 $27.16 $25.73 $25.83 $25.83 448,533
2022-08-26 $28.23 $28.30 $26.65 $26.80 $26.80 558,236
2022-08-25 $28.22 $28.70 $27.64 $28.32 $28.32 591,534
2022-08-24 $26.40 $28.55 $26.31 $27.84 $27.84 663,865
2022-08-23 $25.47 $26.48 $25.17 $26.16 $26.16 547,135
2022-08-22 $25.19 $26.38 $25.19 $25.47 $25.47 401,744
2022-08-19 $25.63 $26.03 $25.02 $25.55 $25.55 436,728
2022-08-18 $26.22 $26.23 $25.28 $26.15 $26.15 368,440
2022-08-17 $26.84 $27.05 $25.94 $26.22 $26.22 493,021
2022-08-16 $27.99 $28.28 $26.99 $27.41 $27.41 471,523
2022-08-15 $27.72 $28.89 $27.14 $28.31 $28.31 418,597
2022-08-12 $26.32 $28.63 $26.16 $28.15 $28.15 823,175
2022-08-11 $28.30 $28.50 $25.77 $25.99 $25.99 722,858
2022-08-10 $28.12 $28.39 $27.15 $28.22 $28.22 683,581
2022-08-09 $28.27 $28.98 $27.10 $27.37 $27.37 742,974
2022-08-08 $29.50 $29.59 $28.27 $29.38 $29.38 672,686
2022-08-05 $27.82 $30.05 $27.09 $29.74 $29.74 1,056,422
2022-08-04 $25.57 $28.62 $25.57 $28.61 $28.61 1,179,959
2022-08-03 $23.35 $24.96 $23.35 $24.95 $24.95 684,149
2022-08-02 $21.13 $23.26 $21.00 $22.95 $22.95 902,443
2022-08-01 $21.24 $21.79 $21.01 $21.29 $21.29 423,428
2022-07-29 $21.38 $21.61 $20.90 $21.57 $21.57 789,619
2022-07-28 $21.50 $21.86 $20.89 $21.52 $21.52 564,596
2022-07-27 $20.59 $21.70 $20.41 $21.62 $21.62 724,169
2022-07-26 $19.96 $20.33 $19.43 $19.51 $19.51 545,928
2022-07-25 $20.51 $20.86 $19.81 $20.00 $20.00 426,376
2022-07-22 $21.97 $22.12 $20.39 $20.49 $20.49 481,165
2022-07-21 $21.81 $22.07 $21.47 $21.80 $21.80 249,562
2022-07-20 $21.94 $22.47 $21.59 $21.90 $21.90 477,277
2022-07-19 $21.18 $21.89 $21.09 $21.62 $21.62 436,989
2022-07-18 $22.81 $23.03 $20.89 $20.98 $20.98 530,780
2022-07-15 $23.10 $23.18 $21.73 $22.31 $22.31 849,972
2022-07-14 $22.57 $23.11 $22.19 $22.71 $22.71 568,766
2022-07-13 $23.29 $24.14 $22.61 $22.66 $22.66 813,915
2022-07-12 $23.57 $24.37 $22.66 $24.06 $24.06 473,937
2022-07-11 $25.66 $25.66 $23.41 $23.49 $23.49 718,518
2022-07-08 $25.80 $26.33 $25.60 $26.00 $26.00 415,883
2022-07-07 $25.15 $26.08 $25.15 $26.01 $26.01 730,228
2022-07-06 $25.41 $26.23 $25.24 $25.35 $25.35 911,442
2022-07-05 $23.01 $25.48 $22.13 $25.45 $25.45 985,511
2022-07-01 $22.17 $23.46 $21.94 $23.36 $23.36 494,284
2022-06-30 $21.90 $23.01 $21.70 $22.17 $22.17 437,392
2022-06-29 $22.43 $22.85 $21.90 $22.38 $22.38 479,813
2022-06-28 $23.03 $23.51 $22.57 $22.61 $22.61 796,620
2022-06-27 $22.53 $23.54 $22.22 $23.15 $23.15 657,090
2022-06-24 $21.60 $22.61 $21.05 $22.57 $22.57 1,536,355
2022-06-23 $18.72 $21.35 $18.60 $21.28 $21.28 905,818
2022-06-22 $17.83 $19.21 $17.83 $18.60 $18.60 2,512,268
2022-06-21 $18.37 $18.77 $18.05 $18.09 $18.09 1,442,997
2022-06-17 $17.38 $18.29 $17.38 $17.97 $17.97 1,919,236
2022-06-16 $17.71 $18.48 $16.75 $17.14 $17.14 774,137
2022-06-15 $17.16 $18.72 $17.16 $18.33 $18.33 972,457
2022-06-14 $17.46 $17.52 $16.82 $17.06 $17.06 749,252
2022-06-13 $17.79 $18.27 $17.27 $17.37 $17.37 690,264
2022-06-10 $18.91 $19.26 $18.39 $18.50 $18.50 719,724
2022-06-09 $19.87 $20.14 $19.50 $19.60 $19.60 420,825
2022-06-08 $19.36 $20.48 $19.24 $20.02 $20.02 444,090
2022-06-07 $18.02 $19.59 $18.02 $19.55 $19.55 677,852
2022-06-06 $19.89 $20.59 $18.22 $18.31 $18.31 737,826
2022-06-03 $19.21 $20.11 $19.21 $19.68 $19.68 554,975
2022-06-02 $19.13 $19.63 $18.96 $19.38 $19.38 408,772
2022-06-01 $19.57 $19.82 $18.52 $19.09 $19.09 659,722
2022-05-31 $19.84 $20.28 $18.90 $19.47 $19.47 676,137
2022-05-27 $19.34 $19.85 $18.55 $19.83 $19.83 534,209
2022-05-26 $19.71 $20.14 $19.18 $19.39 $19.39 314,607
2022-05-25 $19.31 $20.05 $19.18 $19.63 $19.63 627,645
2022-05-24 $20.52 $20.86 $19.34 $19.47 $19.47 611,294
2022-05-23 $21.30 $21.52 $20.62 $21.09 $21.09 557,742
2022-05-20 $20.85 $21.14 $19.97 $21.10 $21.10 454,188
2022-05-19 $21.21 $21.50 $20.20 $20.61 $20.61 644,392
2022-05-18 $21.57 $22.06 $20.66 $21.15 $21.15 601,598
2022-05-17 $22.98 $23.26 $21.84 $22.33 $22.33 936,297
2022-05-16 $21.92 $22.53 $21.53 $22.14 $22.14 390,573
2022-05-13 $22.06 $23.08 $21.63 $22.12 $22.12 725,959
2022-05-12 $20.20 $21.85 $20.20 $21.41 $21.41 1,152,294
2022-05-11 $21.57 $22.37 $20.38 $20.49 $20.49 786,024
2022-05-10 $21.61 $22.70 $20.46 $21.79 $21.79 766,474
2022-05-09 $22.34 $22.58 $20.22 $20.42 $20.42 610,871
2022-05-06 $22.35 $23.07 $21.90 $22.62 $22.62 610,354
2022-05-05 $23.00 $24.29 $22.01 $23.00 $23.00 944,221
2022-05-04 $23.34 $24.25 $22.25 $24.14 $24.14 490,287
2022-05-03 $23.64 $24.20 $22.94 $23.17 $23.17 513,594
2022-05-02 $21.83 $23.59 $21.72 $23.58 $23.58 879,910
2022-04-29 $22.95 $23.41 $21.89 $21.97 $21.97 631,224
2022-04-28 $22.90 $23.43 $21.93 $22.98 $22.98 1,031,599
2022-04-27 $22.91 $23.17 $22.27 $22.70 $22.70 535,535
2022-04-26 $24.62 $24.94 $23.02 $23.05 $23.05 752,095
2022-04-25 $24.17 $25.10 $23.73 $24.95 $24.95 502,150
2022-04-22 $24.92 $25.23 $24.23 $24.27 $24.27 454,469
2022-04-21 $26.57 $27.00 $23.80 $24.92 $24.92 934,883
2022-04-20 $25.79 $26.86 $25.48 $26.33 $26.33 569,270
2022-04-19 $25.66 $27.05 $25.34 $26.04 $26.04 1,067,826
2022-04-18 $27.74 $27.74 $25.30 $25.57 $25.57 899,777
2022-04-14 $29.24 $30.27 $27.83 $27.90 $27.90 681,218
2022-04-13 $28.58 $29.67 $28.58 $29.48 $29.48 373,508
2022-04-12 $29.10 $29.98 $28.00 $28.48 $28.48 381,195
2022-04-11 $28.97 $29.57 $28.61 $28.76 $28.76 566,703
2022-04-08 $29.68 $30.00 $28.87 $29.46 $29.46 478,446
2022-04-07 $29.82 $31.16 $29.16 $29.66 $29.66 321,710
2022-04-06 $30.42 $30.98 $29.70 $29.97 $29.97 603,942
2022-04-05 $31.16 $31.79 $30.42 $30.54 $30.54 551,054
2022-04-04 $30.12 $31.45 $30.10 $31.42 $31.42 316,301
2022-04-01 $29.12 $30.67 $28.90 $30.12 $30.12 390,169
2022-03-31 $29.41 $30.26 $29.02 $29.11 $29.11 346,131
2022-03-30 $30.14 $31.13 $29.22 $29.36 $29.36 314,006
2022-03-29 $28.92 $30.50 $28.92 $30.48 $30.48 379,005
2022-03-28 $28.70 $29.30 $27.63 $28.52 $28.52 291,072
2022-03-25 $29.82 $29.85 $28.71 $28.79 $28.79 282,223
2022-03-24 $29.48 $29.77 $28.67 $29.76 $29.76 264,402
2022-03-23 $29.41 $30.03 $28.84 $28.90 $28.90 306,478
2022-03-22 $28.78 $29.91 $28.70 $29.72 $29.72 313,839
2022-03-21 $29.40 $29.50 $28.22 $28.53 $28.53 433,414
2022-03-18 $28.96 $30.08 $28.96 $29.49 $29.49 1,040,548
2022-03-17 $27.35 $29.75 $27.35 $29.36 $29.36 670,795
2022-03-16 $27.44 $28.03 $26.55 $27.68 $27.68 786,411
2022-03-15 $26.70 $27.62 $26.66 $27.18 $27.18 527,818
2022-03-14 $28.65 $28.65 $26.51 $26.68 $26.68 873,033
2022-03-11 $31.63 $31.82 $28.65 $28.70 $28.70 727,342
2022-03-10 $30.93 $31.67 $30.20 $31.42 $31.42 798,969
2022-03-09 $31.30 $31.84 $31.05 $31.52 $31.52 425,906
2022-03-08 $30.86 $32.40 $29.66 $30.68 $30.68 443,271
2022-03-07 $31.45 $32.27 $30.76 $30.93 $30.93 349,491
2022-03-04 $31.86 $32.70 $31.38 $31.53 $31.53 480,518
2022-03-03 $32.43 $32.48 $31.79 $32.13 $32.13 498,347
2022-03-02 $32.11 $32.97 $31.92 $32.26 $32.26 427,463
2022-03-01 $31.31 $32.65 $31.00 $32.20 $32.20 714,920
2022-02-28 $30.41 $31.21 $30.10 $31.13 $31.13 523,285
2022-02-25 $29.11 $30.81 $29.02 $30.79 $30.79 513,728
2022-02-24 $27.12 $29.21 $26.61 $29.13 $29.13 691,302
2022-02-23 $29.11 $29.34 $27.52 $27.55 $27.55 630,347
2022-02-22 $28.58 $29.60 $28.55 $28.86 $28.86 555,836
2022-02-18 $29.78 $30.38 $28.60 $29.42 $29.42 1,018,523
2022-02-17 $31.05 $31.98 $28.81 $29.46 $29.46 1,588,229
2022-02-16 $30.81 $31.60 $30.10 $31.07 $31.07 603,420
2022-02-15 $30.56 $31.85 $30.56 $31.23 $31.23 461,900
2022-02-14 $31.25 $31.53 $30.06 $30.22 $30.22 511,958
2022-02-11 $31.10 $32.33 $30.91 $31.33 $31.33 337,276
2022-02-10 $31.57 $32.51 $30.45 $31.05 $31.05 656,906
2022-02-09 $30.37 $32.19 $30.22 $31.99 $31.99 572,345
2022-02-08 $29.55 $30.23 $28.88 $30.00 $30.00 421,573
2022-02-07 $28.84 $30.20 $28.84 $29.94 $29.94 411,746
2022-02-04 $28.77 $29.25 $28.02 $28.74 $28.74 508,317
2022-02-03 $29.80 $30.06 $28.76 $28.89 $28.89 480,336
2022-02-02 $31.67 $32.16 $29.90 $30.03 $30.03 643,959
2022-02-01 $31.11 $32.24 $30.42 $32.16 $32.16 431,426
2022-01-31 $29.71 $31.40 $29.35 $30.89 $30.89 648,968
2022-01-28 $29.37 $30.16 $28.36 $30.06 $30.06 594,713
2022-01-27 $31.32 $31.32 $29.15 $29.23 $29.23 611,307
2022-01-26 $31.59 $33.02 $30.82 $31.00 $31.00 438,294
2022-01-25 $31.04 $32.23 $30.59 $31.52 $31.52 489,499
2022-01-24 $29.30 $31.35 $28.96 $31.17 $31.17 667,334
2022-01-21 $30.12 $30.87 $29.79 $29.80 $29.80 1,205,285
2022-01-20 $31.40 $32.33 $30.16 $30.36 $30.36 637,365
2022-01-19 $31.18 $32.30 $30.77 $31.03 $31.03 576,264
2022-01-18 $32.71 $32.77 $31.09 $31.14 $31.14 562,600
2022-01-14 $32.10 $33.26 $31.34 $33.14 $33.14 520,182
2022-01-13 $31.75 $32.53 $31.17 $31.95 $31.95 395,772
2022-01-12 $33.02 $33.66 $31.57 $31.64 $31.64 468,445
2022-01-11 $33.10 $34.20 $32.83 $33.17 $33.17 411,233
2022-01-10 $32.45 $33.04 $31.04 $33.01 $33.01 489,169
2022-01-07 $33.45 $34.40 $32.38 $32.57 $32.57 456,355
2022-01-06 $32.86 $33.84 $31.98 $33.36 $33.36 388,938
2022-01-05 $33.97 $35.12 $32.81 $32.85 $32.85 536,208
2022-01-04 $34.58 $34.98 $33.27 $33.79 $33.79 489,453
2022-01-03 $33.03 $34.85 $32.60 $34.81 $34.81 325,245
2021-12-31 $33.82 $33.88 $32.81 $32.87 $32.87 338,514
2021-12-30 $33.67 $34.52 $33.46 $33.57 $33.57 279,228
2021-12-29 $34.01 $34.37 $33.39 $33.77 $33.77 284,465
2021-12-28 $34.58 $35.53 $33.85 $34.20 $34.20 467,443
2021-12-27 $35.63 $35.63 $34.49 $34.71 $34.71 419,921
2021-12-23 $34.98 $36.08 $34.74 $35.83 $35.83 423,134
2021-12-22 $34.37 $35.54 $33.96 $35.07 $35.07 464,941
2021-12-21 $33.88 $34.81 $33.45 $34.58 $34.58 624,324
2021-12-20 $33.23 $34.36 $31.99 $33.83 $33.83 922,879
2021-12-17 $31.78 $34.52 $31.32 $33.97 $33.97 2,973,354
2021-12-16 $32.75 $32.90 $31.25 $31.40 $31.40 673,947
2021-12-15 $32.13 $32.91 $31.05 $32.76 $32.76 1,056,739
2021-12-14 $31.32 $32.87 $31.01 $32.23 $32.23 911,979
2021-12-13 $29.87 $31.88 $29.21 $31.67 $31.67 1,261,320
2021-12-10 $30.73 $30.87 $29.47 $29.58 $29.58 645,905
2021-12-09 $31.90 $32.23 $30.50 $30.58 $30.58 636,849
2021-12-08 $33.00 $33.51 $31.81 $32.12 $32.12 624,162
2021-12-07 $33.10 $33.61 $32.51 $32.69 $32.69 1,669,718
2021-12-06 $34.04 $34.04 $32.02 $32.66 $32.66 829,527
2021-12-03 $35.90 $36.70 $33.94 $34.22 $34.22 985,558
2021-12-02 $35.00 $35.45 $34.29 $34.83 $34.83 749,787
2021-12-01 $35.99 $36.29 $35.00 $35.04 $35.04 619,650
2021-11-30 $35.34 $36.08 $35.26 $35.62 $35.62 834,308
2021-11-29 $36.88 $37.11 $35.46 $35.51 $35.51 572,947
2021-11-26 $36.93 $37.70 $35.46 $36.45 $36.45 373,019
2021-11-24 $37.14 $37.71 $36.48 $37.25 $37.25 564,097
2021-11-23 $37.30 $37.51 $36.36 $37.37 $37.37 675,107
2021-11-22 $38.31 $38.91 $37.02 $37.18 $37.18 668,516
2021-11-19 $38.49 $39.39 $37.50 $38.22 $38.22 410,562
2021-11-18 $39.73 $40.06 $38.69 $38.71 $38.71 515,059
2021-11-17 $40.78 $41.82 $39.09 $39.67 $39.67 580,653
2021-11-16 $40.30 $40.85 $39.34 $40.69 $40.69 455,428
2021-11-15 $42.24 $42.24 $40.43 $40.58 $40.58 530,758
2021-11-12 $42.78 $42.90 $41.61 $42.01 $42.01 316,175
2021-11-11 $43.47 $43.47 $42.39 $42.80 $42.80 269,886
2021-11-10 $43.15 $44.23 $42.90 $42.99 $42.99 258,424
2021-11-09 $45.21 $45.67 $42.92 $43.52 $43.52 371,706
2021-11-08 $46.11 $46.33 $44.77 $45.24 $45.24 256,854
2021-11-05 $45.73 $46.48 $44.86 $45.69 $45.69 410,434
2021-11-04 $49.99 $50.98 $45.79 $46.17 $46.17 558,890
2021-11-03 $49.00 $50.26 $45.63 $49.64 $49.64 778,245
2021-11-02 $49.90 $49.90 $48.58 $49.78 $49.78 243,316
2021-11-01 $47.10 $49.75 $46.90 $49.62 $49.62 261,087
2021-10-29 $48.36 $48.77 $46.91 $47.00 $47.00 250,734
2021-10-28 $47.14 $48.46 $47.02 $48.40 $48.40 407,886
2021-10-27 $48.15 $48.20 $46.84 $46.99 $46.99 274,969
2021-10-26 $48.96 $49.12 $47.97 $48.02 $48.02 278,469
2021-10-25 $48.74 $49.45 $48.00 $48.89 $48.89 290,085
2021-10-22 $48.19 $48.75 $47.26 $48.55 $48.55 330,716
2021-10-21 $47.65 $48.44 $47.25 $47.99 $47.99 338,651
2021-10-20 $46.00 $47.68 $45.49 $47.58 $47.58 310,113
2021-10-19 $44.82 $45.94 $44.53 $45.82 $45.82 241,709
2021-10-18 $45.89 $46.19 $43.65 $44.28 $44.28 365,780
2021-10-15 $47.23 $47.40 $46.06 $46.28 $46.28 817,943
2021-10-14 $46.23 $47.40 $45.90 $46.73 $46.73 309,593
2021-10-13 $45.41 $46.43 $45.35 $45.53 $45.53 291,509
2021-10-12 $44.24 $45.97 $43.99 $45.54 $45.54 332,837
2021-10-11 $44.05 $45.08 $43.82 $44.31 $44.31 359,441
2021-10-08 $44.03 $44.60 $43.42 $44.17 $44.17 206,505
2021-10-07 $43.48 $44.66 $43.28 $44.02 $44.02 414,774
2021-10-06 $43.46 $44.03 $42.85 $43.31 $43.31 323,287
2021-10-05 $45.48 $45.56 $43.58 $43.93 $43.93 534,790
2021-10-04 $46.21 $47.13 $45.17 $45.53 $45.53 604,405
2021-10-01 $46.04 $46.89 $44.87 $46.34 $46.34 467,256
2021-09-30 $46.41 $47.20 $46.07 $46.15 $46.15 406,709
2021-09-29 $46.67 $47.51 $46.07 $46.21 $46.21 348,609
2021-09-28 $48.20 $48.41 $46.46 $46.48 $46.48 538,090
2021-09-27 $47.61 $48.35 $47.25 $48.24 $48.24 266,852
2021-09-24 $48.07 $48.07 $47.23 $47.52 $47.52 271,387
2021-09-23 $46.98 $47.84 $46.34 $47.75 $47.75 297,251
2021-09-22 $47.21 $47.43 $46.32 $46.74 $46.74 265,515
2021-09-21 $46.09 $47.23 $46.09 $47.01 $47.01 260,084
2021-09-20 $46.47 $47.09 $45.60 $46.11 $46.11 612,055
2021-09-17 $45.85 $47.22 $45.11 $47.14 $47.14 1,298,759
2021-09-16 $46.09 $46.49 $45.43 $45.80 $45.80 396,027
2021-09-15 $45.71 $46.79 $44.98 $46.11 $46.11 367,171
2021-09-14 $45.82 $46.25 $45.42 $45.68 $45.68 309,657
2021-09-13 $45.56 $46.18 $45.02 $45.76 $45.76 347,003
2021-09-10 $45.19 $45.68 $44.53 $45.18 $45.18 334,904
2021-09-09 $44.76 $45.90 $44.76 $45.19 $45.19 380,061
2021-09-08 $45.49 $45.87 $44.82 $44.97 $44.97 380,059
2021-09-07 $46.37 $46.85 $45.30 $45.43 $45.43 375,855
2021-09-03 $46.37 $46.77 $46.12 $46.43 $46.43 310,626
2021-09-02 $46.00 $46.88 $45.67 $46.42 $46.42 336,830
2021-09-01 $44.97 $45.88 $44.49 $45.80 $45.80 486,592
2021-08-31 $44.18 $44.89 $43.99 $44.68 $44.68 468,424
2021-08-30 $45.01 $45.40 $43.92 $43.99 $43.99 394,900
2021-08-27 $43.93 $45.34 $43.65 $45.05 $45.05 328,858
2021-08-26 $44.15 $44.93 $43.76 $43.95 $43.95 470,428
2021-08-25 $43.97 $44.39 $43.57 $44.04 $44.04 354,607
2021-08-24 $43.93 $44.43 $43.71 $44.13 $44.13 408,688
2021-08-23 $43.75 $44.75 $43.44 $44.03 $44.03 380,868
2021-08-20 $41.81 $43.86 $41.59 $43.20 $43.20 776,781
2021-08-19 $40.99 $42.87 $40.99 $41.92 $41.92 696,438
2021-08-18 $45.38 $45.38 $42.22 $42.25 $42.25 927,194
2021-08-17 $43.27 $44.79 $43.09 $44.65 $44.65 490,190
2021-08-16 $43.70 $44.15 $43.15 $43.61 $43.61 628,442
2021-08-13 $44.24 $44.40 $43.70 $43.95 $43.95 386,549
2021-08-12 $43.87 $44.67 $43.58 $44.05 $44.05 527,146
2021-08-11 $44.03 $44.70 $43.67 $43.89 $43.89 685,523
2021-08-10 $44.92 $46.57 $43.62 $44.00 $44.00 762,790
2021-08-09 $47.03 $47.03 $45.09 $45.14 $45.14 447,717
2021-08-06 $46.72 $47.66 $45.90 $46.05 $46.05 420,558
2021-08-05 $46.36 $46.96 $45.86 $46.37 $46.37 785,552
2021-08-04 $46.69 $47.99 $46.03 $46.55 $46.55 638,413
2021-08-03 $48.07 $48.21 $46.05 $47.12 $47.12 972,604
2021-08-02 $48.09 $49.39 $47.90 $48.19 $48.19 839,132
2021-07-30 $47.47 $49.37 $46.87 $48.09 $48.09 1,220,030
2021-07-29 $50.07 $51.69 $49.67 $49.84 $49.84 775,285
2021-07-28 $48.60 $51.04 $48.51 $50.00 $50.00 926,687
2021-07-27 $49.69 $50.26 $47.86 $48.59 $48.59 1,218,510
2021-07-26 $50.67 $51.60 $49.70 $49.72 $49.72 687,872
2021-07-23 $51.43 $51.86 $49.03 $50.19 $50.19 1,906,357
2021-07-22 $55.04 $55.12 $51.14 $51.15 $51.15 2,872,515
2021-07-21 $57.02 $57.08 $55.40 $55.46 $55.46 743,704
2021-07-20 $56.63 $57.22 $55.68 $56.74 $56.74 551,550
2021-07-19 $55.83 $56.49 $55.34 $56.32 $56.32 284,188
2021-07-16 $56.60 $57.15 $55.87 $56.04 $56.04 346,948
2021-07-15 $55.82 $56.39 $54.98 $56.10 $56.10 459,144
2021-07-14 $56.58 $56.58 $55.80 $55.91 $55.91 376,435
2021-07-13 $56.95 $56.99 $55.81 $56.09 $56.09 269,939
2021-07-12 $58.35 $58.45 $57.12 $57.18 $57.18 237,871
2021-07-09 $57.34 $58.61 $57.20 $58.18 $58.18 422,593
2021-07-08 $55.82 $58.00 $55.82 $57.11 $57.11 544,384
2021-07-07 $57.43 $58.37 $56.13 $56.81 $56.81 595,687
2021-07-06 $55.69 $57.42 $55.51 $57.26 $57.26 899,291
2021-07-02 $56.38 $56.38 $55.42 $55.73 $55.73 565,365
2021-07-01 $55.18 $56.47 $54.31 $56.42 $56.42 654,444
2021-06-30 $53.24 $55.71 $52.92 $55.11 $55.11 719,817
2021-06-29 $55.93 $56.14 $53.42 $53.53 $53.53 885,388
2021-06-28 $57.47 $57.67 $55.73 $56.09 $56.09 722,986
2021-06-25 $56.55 $57.34 $55.86 $56.72 $56.72 8,013,609
2021-06-24 $56.43 $57.26 $55.79 $56.59 $56.59 494,783
2021-06-23 $56.58 $57.08 $55.66 $56.41 $56.41 610,471
2021-06-22 $60.75 $61.28 $56.67 $56.84 $56.84 719,105
2021-06-21 $60.40 $62.16 $59.75 $61.27 $61.27 729,278
2021-06-18 $59.41 $60.83 $59.08 $60.46 $60.46 1,531,235
2021-06-17 $58.58 $60.10 $58.45 $59.75 $59.75 488,249
2021-06-16 $58.24 $59.21 $58.05 $58.78 $58.78 391,603
2021-06-15 $56.82 $58.35 $56.82 $58.18 $58.18 405,794
2021-06-14 $57.46 $58.47 $57.46 $58.24 $58.24 521,108
2021-06-11 $59.84 $59.84 $56.88 $57.74 $57.74 561,805
2021-06-10 $60.06 $60.34 $59.19 $59.50 $59.50 587,116
2021-06-09 $60.05 $60.71 $58.62 $58.90 $58.90 380,330
2021-06-08 $59.60 $60.16 $58.11 $59.98 $59.98 277,853
2021-06-07 $57.67 $60.13 $57.60 $59.65 $59.65 637,260
2021-06-04 $57.50 $58.18 $56.79 $57.60 $57.60 368,099
2021-06-03 $56.46 $57.36 $56.13 $57.13 $57.13 236,519
2021-06-02 $56.17 $56.70 $55.77 $56.56 $56.56 312,321
2021-06-01 $55.68 $56.59 $55.47 $55.87 $55.87 718,972
2021-05-28 $57.29 $58.13 $55.68 $55.78 $55.78 318,085
2021-05-27 $56.37 $57.12 $55.73 $57.10 $57.10 350,413
2021-05-26 $56.36 $56.55 $55.93 $56.31 $56.31 284,028
2021-05-25 $56.57 $57.22 $55.84 $55.86 $55.86 544,147
2021-05-24 $57.82 $57.97 $56.36 $56.59 $56.59 519,172
2021-05-21 $57.25 $57.98 $56.81 $57.11 $57.11 521,460
2021-05-20 $55.12 $57.58 $54.03 $56.76 $56.76 607,080
2021-05-19 $54.44 $55.95 $54.11 $55.11 $55.11 504,336
2021-05-18 $55.90 $56.12 $55.30 $55.30 $55.30 709,076
2021-05-17 $54.96 $56.29 $54.02 $55.72 $55.72 390,104
2021-05-14 $55.12 $55.80 $53.52 $55.22 $55.22 798,293
2021-05-13 $54.92 $55.58 $53.63 $54.95 $54.95 512,283
2021-05-12 $55.70 $56.41 $54.27 $54.32 $54.32 502,785
2021-05-11 $53.91 $56.45 $53.02 $56.18 $56.18 754,026
2021-05-10 $55.01 $56.42 $54.38 $55.75 $55.75 769,654
2021-05-07 $55.56 $56.65 $55.21 $55.79 $55.79 529,317
2021-05-06 $53.03 $55.39 $52.51 $55.10 $55.10 679,884
2021-05-05 $54.16 $54.62 $52.27 $53.27 $53.27 801,793
2021-05-04 $54.48 $55.30 $53.07 $53.56 $53.56 774,754
2021-05-03 $56.36 $56.96 $55.11 $55.20 $55.20 551,284
2021-04-30 $55.64 $57.55 $54.77 $55.80 $55.80 638,128
2021-04-29 $55.57 $56.79 $54.29 $55.78 $55.78 670,950
2021-04-28 $54.86 $56.45 $53.94 $55.42 $55.42 454,696
2021-04-27 $56.37 $56.78 $55.34 $55.37 $55.37 376,370
2021-04-26 $55.14 $56.20 $54.80 $56.11 $56.11 489,747
2021-04-23 $55.61 $55.99 $54.41 $54.73 $54.73 520,185
2021-04-22 $55.32 $56.10 $54.66 $55.19 $55.19 557,767
2021-04-21 $55.43 $56.00 $54.44 $55.11 $55.11 558,857
2021-04-20 $54.54 $55.97 $53.71 $55.68 $55.68 495,619
2021-04-19 $54.13 $55.50 $53.40 $54.51 $54.51 569,941
2021-04-16 $54.79 $55.98 $53.91 $54.69 $54.69 1,123,689
2021-04-15 $54.00 $55.77 $53.67 $55.04 $55.04 1,052,309
2021-04-14 $52.44 $54.80 $52.44 $53.36 $53.36 659,697
2021-04-13 $52.41 $53.07 $51.51 $52.06 $52.06 534,483
2021-04-12 $52.62 $53.37 $51.07 $52.24 $52.24 944,886
2021-04-09 $52.87 $52.91 $51.91 $52.77 $52.77 422,689
2021-04-08 $52.92 $53.96 $52.48 $52.92 $52.92 595,331
2021-04-07 $53.40 $53.93 $52.74 $52.84 $52.84 625,751
2021-04-06 $54.39 $55.03 $52.82 $54.01 $54.01 1,259,608
2021-04-05 $52.57 $54.89 $51.80 $54.83 $54.83 811,515
2021-04-01 $52.15 $53.24 $51.07 $52.62 $52.62 450,276
2021-03-31 $50.03 $52.70 $49.68 $51.64 $51.64 803,667
2021-03-30 $46.57 $49.80 $46.38 $49.25 $49.25 1,114,545
2021-03-29 $49.57 $50.61 $47.63 $47.79 $47.79 1,082,361
2021-03-26 $49.60 $50.50 $47.79 $49.64 $49.64 753,811
2021-03-25 $47.65 $49.99 $46.91 $49.38 $49.38 702,620
2021-03-24 $51.50 $52.37 $47.55 $47.96 $47.96 736,086
2021-03-23 $52.52 $52.52 $49.91 $51.06 $51.06 745,225
2021-03-22 $50.59 $54.04 $50.26 $52.82 $52.82 485,137
2021-03-19 $48.96 $51.43 $48.96 $50.42 $50.42 2,127,765
2021-03-18 $51.13 $51.13 $48.25 $48.54 $48.54 949,459
2021-03-17 $50.04 $51.65 $48.65 $51.57 $51.57 488,927
2021-03-16 $52.71 $52.71 $49.58 $50.75 $50.75 1,000,763
2021-03-15 $50.03 $52.39 $49.48 $52.29 $52.29 401,966
2021-03-12 $49.99 $51.64 $49.29 $51.59 $51.59 472,678
2021-03-11 $47.90 $50.61 $47.55 $50.17 $50.17 673,728
2021-03-10 $48.92 $49.61 $46.80 $47.20 $47.20 656,115
2021-03-09 $48.95 $50.96 $48.16 $48.60 $48.60 520,321
2021-03-08 $48.58 $49.97 $47.38 $48.31 $48.31 1,334,057
2021-03-05 $47.00 $48.92 $45.14 $48.89 $48.89 1,258,612
2021-03-04 $45.70 $47.36 $44.32 $47.33 $47.33 889,227
2021-03-03 $48.62 $48.79 $45.63 $46.10 $46.10 839,935
2021-03-02 $47.51 $49.08 $46.82 $48.92 $48.92 717,693
2021-03-01 $46.23 $49.16 $46.23 $47.51 $47.51 574,480
2021-02-26 $47.63 $49.85 $46.57 $47.44 $47.44 1,147,817
2021-02-25 $52.47 $54.24 $50.17 $50.29 $50.29 645,425
2021-02-24 $53.80 $55.25 $52.53 $52.89 $52.89 630,655
2021-02-23 $53.09 $55.04 $51.22 $54.17 $54.17 839,460
2021-02-22 $51.85 $54.33 $51.83 $53.84 $53.84 733,030
2021-02-19 $50.70 $52.79 $50.45 $52.18 $52.18 515,610
2021-02-18 $51.38 $51.96 $49.89 $50.34 $50.34 594,969
2021-02-17 $54.37 $54.37 $51.61 $52.50 $52.50 718,621
2021-02-16 $55.38 $55.89 $53.82 $54.37 $54.37 727,985
2021-02-12 $57.63 $58.25 $55.69 $55.89 $55.89 631,186
2021-02-11 $57.32 $58.93 $55.43 $57.50 $57.50 662,894
2021-02-10 $55.14 $58.19 $53.83 $56.68 $56.68 1,454,585
2021-02-09 $55.20 $57.22 $54.22 $55.01 $55.01 712,422
2021-02-08 $52.94 $56.08 $52.64 $55.82 $55.82 837,856
2021-02-05 $50.94 $53.39 $50.36 $52.84 $52.84 451,372
2021-02-04 $51.53 $51.53 $50.04 $50.49 $50.49 391,880
2021-02-03 $50.50 $52.48 $50.50 $51.25 $51.25 433,114
2021-02-02 $49.05 $50.98 $49.00 $50.70 $50.70 677,100
2021-02-01 $47.50 $49.12 $47.25 $48.79 $48.79 462,150
2021-01-29 $45.88 $48.21 $45.45 $46.97 $46.97 698,621
2021-01-28 $46.25 $46.54 $44.79 $45.44 $45.44 630,978
2021-01-27 $48.34 $48.57 $45.76 $45.84 $45.84 784,837
2021-01-26 $49.61 $50.25 $47.89 $48.04 $48.04 554,728
2021-01-25 $47.86 $49.75 $47.02 $49.50 $49.50 827,078
2021-01-22 $47.02 $47.95 $46.33 $47.47 $47.47 550,081
2021-01-21 $46.22 $47.99 $44.78 $47.75 $47.75 1,275,683
2021-01-20 $46.99 $48.29 $45.82 $45.96 $45.96 559,381
2021-01-19 $46.21 $47.14 $45.68 $46.55 $46.55 1,324,459
2021-01-15 $45.99 $46.50 $44.26 $45.67 $45.67 1,442,603
2021-01-14 $47.42 $47.42 $45.79 $45.95 $45.95 591,631
2021-01-13 $46.40 $48.01 $46.31 $46.50 $46.50 1,115,590
2021-01-12 $46.73 $48.40 $45.81 $46.53 $46.53 568,697
2021-01-11 $45.61 $47.49 $44.76 $46.72 $46.72 676,146
2021-01-08 $46.96 $47.97 $45.29 $45.83 $45.83 652,898
2021-01-07 $44.60 $47.28 $43.77 $46.66 $46.66 818,977
2021-01-06 $44.02 $45.16 $43.44 $44.23 $44.23 646,411
2021-01-05 $43.78 $44.72 $43.64 $44.29 $44.29 985,252
2021-01-04 $43.03 $44.59 $42.87 $44.30 $44.30 535,764
2020-12-31 $44.25 $44.44 $42.90 $43.33 $43.33 579,655
2020-12-30 $44.43 $46.38 $44.41 $44.52 $44.52 410,211
2020-12-29 $44.98 $45.56 $43.76 $44.31 $44.31 731,732
2020-12-28 $45.25 $45.98 $44.41 $44.54 $44.54 687,054
2020-12-24 $44.31 $45.64 $43.84 $45.15 $45.15 363,719
2020-12-23 $41.48 $44.15 $41.15 $43.81 $43.81 784,926
2020-12-22 $41.84 $42.88 $41.35 $41.85 $41.85 1,536,592
2020-12-21 $44.11 $45.91 $40.01 $42.62 $42.62 5,803,298
2020-12-18 $33.42 $33.80 $32.91 $33.21 $33.21 1,572,227
2020-12-17 $34.09 $34.40 $32.47 $33.42 $33.42 776,373
2020-12-16 $34.39 $34.51 $33.91 $34.03 $34.03 371,468
2020-12-15 $34.40 $34.60 $33.82 $34.39 $34.39 627,461
2020-12-14 $34.01 $35.51 $33.99 $34.15 $34.15 808,838
2020-12-11 $33.80 $34.40 $32.74 $33.71 $33.71 741,675
2020-12-10 $33.89 $35.09 $33.21 $33.84 $33.84 1,239,794
2020-12-09 $37.25 $37.50 $33.58 $33.80 $33.80 1,927,009
2020-12-08 $39.50 $39.50 $36.37 $36.78 $36.78 2,751,171
2020-12-07 $44.73 $45.47 $43.20 $43.79 $43.79 528,803
2020-12-04 $45.56 $46.15 $44.30 $44.70 $44.70 424,750
2020-12-03 $46.32 $46.49 $44.83 $45.25 $45.25 522,576
2020-12-02 $46.65 $47.15 $45.32 $46.43 $46.43 383,982
2020-12-01 $48.95 $49.98 $46.29 $46.54 $46.54 1,097,905
2020-11-30 $44.99 $46.34 $44.35 $46.32 $46.32 422,012
2020-11-27 $45.68 $45.82 $43.91 $44.67 $44.67 197,064
2020-11-25 $45.61 $46.44 $45.01 $45.66 $45.66 493,184
2020-11-24 $44.66 $45.75 $44.05 $45.36 $45.36 592,802
2020-11-23 $43.61 $44.98 $43.46 $44.03 $44.03 513,134
2020-11-20 $42.05 $43.93 $41.89 $43.59 $43.59 653,898
2020-11-19 $40.62 $42.08 $39.90 $41.79 $41.79 542,785
2020-11-18 $39.91 $41.72 $39.49 $40.17 $40.17 427,570
2020-11-17 $39.84 $40.13 $39.14 $39.61 $39.61 333,002
2020-11-16 $42.26 $42.30 $39.67 $39.92 $39.92 576,141
2020-11-13 $41.74 $42.43 $41.40 $41.53 $41.53 311,725
2020-11-12 $41.23 $42.00 $41.10 $41.49 $41.49 404,604
2020-11-11 $41.65 $42.31 $41.12 $41.62 $41.62 485,833
2020-11-10 $41.00 $42.24 $40.03 $41.59 $41.59 640,168
2020-11-09 $40.91 $42.55 $40.10 $40.65 $40.65 632,401
2020-11-06 $41.85 $42.12 $37.76 $39.23 $39.23 1,075,766
2020-11-05 $41.80 $42.49 $40.19 $42.08 $42.08 634,054
2020-11-04 $41.41 $44.14 $40.25 $41.52 $41.52 1,159,729
2020-11-03 $40.28 $41.75 $40.26 $41.45 $41.45 516,814
2020-11-02 $39.92 $40.68 $38.94 $40.14 $40.14 554,423
2020-10-30 $38.96 $40.13 $38.28 $40.07 $40.07 714,780
2020-10-29 $38.46 $39.73 $37.46 $39.24 $39.24 1,084,413
2020-10-28 $38.40 $38.83 $37.67 $38.18 $38.18 359,946
2020-10-27 $37.53 $39.03 $37.02 $39.00 $39.00 418,141
2020-10-26 $37.68 $38.48 $36.88 $37.48 $37.48 647,495
2020-10-23 $38.87 $39.15 $37.42 $38.04 $38.04 714,120
2020-10-22 $37.69 $38.98 $36.69 $38.87 $38.87 1,713,755
2020-10-21 $35.49 $35.94 $35.07 $35.39 $35.39 632,946
2020-10-20 $35.63 $36.07 $35.46 $35.50 $35.50 555,178
2020-10-19 $35.50 $36.00 $34.75 $35.28 $35.28 813,425
2020-10-16 $35.13 $36.77 $34.95 $35.87 $35.87 1,787,300
2020-10-15 $36.08 $36.50 $34.87 $35.17 $35.17 685,062
2020-10-14 $35.40 $36.77 $35.12 $36.40 $36.40 1,815,989
2020-10-13 $35.81 $36.14 $34.96 $35.16 $35.16 944,269
2020-10-12 $35.85 $36.12 $35.19 $35.62 $35.62 570,403
2020-10-09 $36.79 $36.99 $35.50 $35.61 $35.61 341,347
2020-10-08 $36.78 $37.22 $36.43 $36.61 $36.61 511,414
2020-10-07 $35.84 $36.37 $35.10 $36.12 $36.12 527,084
2020-10-06 $36.00 $36.71 $35.40 $35.56 $35.56 788,194
2020-10-05 $33.79 $36.88 $33.55 $36.35 $36.35 1,550,284
2020-10-02 $34.18 $34.98 $33.02 $33.42 $33.42 792,965
2020-10-01 $35.14 $35.87 $34.68 $34.95 $34.95 815,005
2020-09-30 $34.43 $35.53 $34.43 $35.00 $35.00 905,538
2020-09-29 $35.26 $35.79 $34.39 $34.40 $34.40 670,601
2020-09-28 $35.00 $35.63 $34.03 $35.25 $35.25 493,465
2020-09-25 $33.80 $34.68 $33.64 $34.44 $34.44 867,885
2020-09-24 $34.94 $35.00 $33.45 $33.87 $33.87 615,966
2020-09-23 $36.55 $36.77 $35.29 $35.34 $35.34 715,340
2020-09-22 $36.46 $36.87 $35.50 $36.60 $36.60 565,274
2020-09-21 $37.85 $37.85 $36.01 $36.48 $36.48 454,174
2020-09-18 $38.99 $38.99 $37.67 $38.46 $38.46 987,226
2020-09-17 $37.90 $38.84 $37.61 $38.67 $38.67 324,083
2020-09-16 $38.28 $39.25 $38.28 $38.40 $38.40 429,030
2020-09-15 $38.90 $39.11 $38.09 $38.28 $38.28 335,000
2020-09-14 $37.47 $38.77 $37.31 $38.43 $38.43 632,271
2020-09-11 $38.42 $38.43 $36.91 $36.97 $36.97 637,731
2020-09-10 $39.80 $40.23 $38.32 $38.32 $38.32 371,761
2020-09-09 $39.93 $40.20 $38.00 $39.60 $39.60 722,534
2020-09-08 $40.19 $40.36 $39.06 $39.29 $39.29 392,923
2020-09-04 $40.63 $40.89 $38.75 $40.39 $40.39 490,684
2020-09-03 $40.97 $41.74 $39.78 $40.87 $40.87 716,771
2020-09-02 $39.93 $41.44 $39.77 $41.26 $41.26 618,731
2020-09-01 $40.75 $41.24 $39.50 $39.76 $39.76 596,108
2020-08-31 $40.37 $41.78 $39.97 $41.01 $41.01 761,187
2020-08-28 $38.97 $40.19 $38.95 $40.08 $40.08 443,118
2020-08-27 $38.45 $39.58 $38.36 $39.20 $39.20 370,772
2020-08-26 $38.51 $39.31 $38.38 $38.63 $38.63 751,048
2020-08-25 $37.70 $38.90 $36.12 $38.62 $38.62 959,396
2020-08-24 $39.69 $39.69 $37.76 $38.16 $38.16 519,859
2020-08-21 $39.85 $39.86 $39.12 $39.57 $39.57 530,519
2020-08-20 $39.86 $40.19 $39.17 $39.86 $39.86 438,545
2020-08-19 $40.25 $40.70 $39.14 $39.91 $39.91 674,766
2020-08-18 $41.48 $41.70 $40.00 $40.22 $40.22 360,172
2020-08-17 $41.57 $41.83 $40.63 $41.67 $41.67 436,491
2020-08-14 $41.03 $41.38 $40.38 $40.55 $40.55 432,982
2020-08-13 $40.81 $41.28 $39.93 $41.08 $41.08 983,493
2020-08-12 $40.56 $41.71 $40.08 $40.30 $40.30 623,369
2020-08-11 $42.05 $42.05 $40.37 $40.40 $40.40 607,649
2020-08-10 $43.14 $43.27 $41.25 $42.15 $42.15 1,094,138
2020-08-07 $43.67 $43.86 $42.41 $43.24 $43.24 551,762
2020-08-06 $43.28 $43.92 $42.48 $43.40 $43.40 804,510
2020-08-05 $43.92 $44.37 $43.09 $43.30 $43.30 623,230
2020-08-04 $47.05 $47.57 $43.45 $44.11 $44.11 838,397
2020-08-03 $45.71 $47.10 $45.32 $46.95 $46.95 733,861
2020-07-31 $48.30 $48.30 $44.97 $45.32 $45.32 646,496
2020-07-30 $48.50 $50.18 $47.29 $47.45 $47.45 672,434
2020-07-29 $51.24 $51.68 $49.26 $49.40 $49.40 755,262
2020-07-28 $52.64 $52.99 $51.20 $51.29 $51.29 274,996
2020-07-27 $51.32 $52.91 $51.32 $52.78 $52.78 380,937
2020-07-24 $51.59 $51.59 $49.90 $50.80 $50.80 590,906
2020-07-23 $52.64 $54.17 $51.95 $52.18 $52.18 382,061
2020-07-22 $53.94 $54.78 $52.57 $53.02 $53.02 243,340
2020-07-21 $55.95 $56.22 $53.70 $54.01 $54.01 292,438
2020-07-20 $54.39 $55.97 $53.92 $55.93 $55.93 474,328
2020-07-17 $51.92 $54.16 $51.43 $53.61 $53.61 516,100
2020-07-16 $51.65 $52.19 $50.56 $51.87 $51.87 379,800
2020-07-15 $51.60 $52.41 $50.88 $52.19 $52.19 294,300
2020-07-14 $50.40 $50.98 $48.18 $50.81 $50.81 761,700
2020-07-13 $53.03 $53.50 $50.40 $50.40 $50.40 375,800
2020-07-10 $53.07 $54.08 $52.63 $52.90 $52.90 300,900
2020-07-09 $55.13 $55.24 $52.45 $53.37 $53.37 924,900
2020-07-08 $54.65 $55.74 $54.24 $54.86 $54.86 502,000
2020-07-07 $54.74 $56.03 $53.77 $54.33 $54.33 549,600
2020-07-06 $56.20 $56.20 $54.13 $54.85 $54.85 1,268,900
2020-07-02 $56.09 $56.75 $55.09 $55.69 $55.69 678,500
2020-07-01 $53.68 $56.31 $53.24 $55.64 $55.64 642,700
2020-06-30 $52.88 $53.65 $51.82 $53.48 $53.48 558,700
2020-06-29 $51.82 $53.84 $50.93 $53.02 $53.02 480,500
2020-06-26 $52.61 $52.76 $50.91 $51.71 $51.71 665,613
2020-06-25 $50.50 $52.93 $50.30 $52.93 $52.93 425,409
2020-06-24 $51.61 $53.49 $50.50 $50.51 $50.51 508,242
2020-06-23 $48.90 $52.23 $48.59 $51.87 $51.87 651,420
2020-06-22 $47.93 $49.26 $46.59 $48.22 $48.22 1,055,700
2020-06-19 $47.88 $48.52 $47.65 $48.13 $48.13 1,360,157
2020-06-18 $47.93 $48.84 $47.52 $48.00 $48.00 521,451
2020-06-17 $48.73 $49.07 $47.63 $48.02 $48.02 647,194
2020-06-16 $49.58 $49.70 $47.51 $48.48 $48.48 633,341
2020-06-15 $46.95 $48.59 $46.49 $48.30 $48.30 1,110,901
2020-06-12 $52.01 $53.22 $45.15 $47.14 $47.14 1,434,117
2020-06-11 $51.90 $51.99 $50.35 $50.67 $50.67 875,540
2020-06-10 $52.11 $53.80 $51.44 $52.77 $52.77 460,205
2020-06-09 $52.11 $53.16 $51.64 $51.76 $51.76 378,485
2020-06-08 $50.75 $52.38 $49.74 $52.23 $52.23 427,818
2020-06-05 $50.25 $51.22 $48.27 $50.66 $50.66 522,898
2020-06-04 $50.74 $52.13 $49.26 $49.57 $49.57 401,769
2020-06-03 $52.33 $52.89 $50.97 $51.04 $51.04 487,355
2020-06-02 $51.95 $52.75 $51.24 $52.29 $52.29 507,833
2020-06-01 $51.67 $53.16 $50.91 $52.10 $52.10 588,235
2020-05-29 $53.34 $53.34 $49.89 $51.74 $51.74 761,563
2020-05-28 $52.95 $54.18 $52.78 $53.35 $53.35 645,134
2020-05-27 $52.82 $54.48 $51.18 $53.04 $53.04 1,300,763
2020-05-26 $53.11 $54.53 $51.81 $52.45 $52.45 780,446
2020-05-22 $49.84 $52.79 $49.84 $52.78 $52.78 519,793
2020-05-21 $50.21 $50.74 $49.75 $50.15 $50.15 651,490
2020-05-20 $48.58 $50.22 $48.21 $50.15 $50.15 712,696
2020-05-19 $48.76 $49.55 $47.05 $47.85 $47.85 437,212
2020-05-18 $47.25 $49.29 $46.85 $48.83 $48.83 684,521
2020-05-15 $44.29 $46.64 $43.68 $46.29 $46.29 532,972
2020-05-14 $45.18 $45.60 $43.18 $44.75 $44.75 760,999
2020-05-13 $45.75 $47.85 $43.89 $45.56 $45.56 812,345
2020-05-12 $44.43 $48.39 $44.43 $45.65 $45.65 1,492,461
2020-05-11 $40.08 $44.60 $39.78 $44.13 $44.13 1,226,300
2020-05-08 $39.46 $40.76 $39.26 $39.61 $39.61 504,126
2020-05-07 $39.21 $40.17 $39.13 $39.31 $39.31 554,610
2020-05-06 $39.53 $40.02 $38.67 $38.81 $38.81 542,979
2020-05-05 $39.62 $41.29 $38.91 $39.45 $39.45 874,069
2020-05-04 $37.48 $38.44 $36.02 $38.40 $38.40 1,195,267
2020-05-01 $40.47 $41.25 $36.41 $37.01 $37.01 1,114,301
2020-04-30 $43.08 $43.75 $39.34 $41.14 $41.14 1,443,447
2020-04-29 $45.42 $45.42 $43.41 $43.55 $43.55 670,023
2020-04-28 $47.30 $47.43 $44.59 $44.77 $44.77 566,924
2020-04-27 $47.00 $47.50 $46.60 $46.92 $46.92 706,901
2020-04-24 $45.36 $46.69 $44.08 $46.50 $46.50 820,002
2020-04-23 $45.33 $46.50 $44.49 $45.03 $45.03 593,903
2020-04-22 $45.91 $46.17 $44.71 $45.21 $45.21 347,171
2020-04-21 $46.35 $46.99 $44.35 $45.40 $45.40 816,796
2020-04-20 $44.90 $47.48 $44.57 $46.37 $46.37 921,291
2020-04-17 $44.26 $45.70 $43.68 $45.39 $45.39 926,068
2020-04-16 $42.34 $43.35 $41.45 $43.21 $43.21 506,565
2020-04-15 $41.60 $42.93 $41.20 $42.21 $42.21 505,736
2020-04-14 $40.34 $42.13 $39.92 $42.04 $42.04 750,306
2020-04-13 $39.55 $40.20 $38.97 $39.78 $39.78 461,513
2020-04-09 $40.92 $42.33 $38.80 $39.88 $39.88 539,971
2020-04-08 $38.74 $40.92 $38.07 $40.66 $40.66 534,651
2020-04-07 $40.28 $40.78 $37.55 $38.18 $38.18 663,834
2020-04-06 $38.75 $39.55 $37.01 $39.50 $39.50 690,294
2020-04-03 $36.80 $38.44 $36.00 $37.49 $37.49 714,972
2020-04-02 $34.08 $37.65 $34.08 $37.24 $37.24 828,862
2020-04-01 $34.51 $36.32 $34.13 $34.45 $34.45 739,177
2020-03-31 $35.46 $36.07 $34.50 $35.48 $35.48 708,003
2020-03-30 $35.58 $36.26 $34.13 $35.40 $35.40 856,211
2020-03-27 $36.99 $37.75 $35.03 $35.07 $35.07 719,719
2020-03-26 $37.04 $40.42 $36.15 $37.75 $37.75 676,068
2020-03-25 $35.53 $39.33 $35.22 $37.36 $37.36 597,038
2020-03-24 $35.49 $36.10 $34.06 $36.09 $36.09 591,117
2020-03-23 $33.30 $35.84 $32.67 $34.04 $34.04 694,507
2020-03-20 $33.14 $36.52 $32.53 $33.30 $33.30 856,629
2020-03-19 $31.52 $35.00 $31.52 $32.75 $32.75 635,899
2020-03-18 $30.78 $33.01 $27.77 $31.52 $31.52 1,215,648
2020-03-17 $33.53 $35.80 $31.08 $32.37 $32.37 1,163,092
2020-03-16 $30.21 $35.91 $30.21 $32.60 $32.60 982,177
2020-03-13 $37.77 $38.00 $31.91 $37.07 $37.07 1,014,442
2020-03-12 $38.03 $40.39 $35.68 $35.68 $35.68 925,684
2020-03-11 $44.39 $45.15 $40.21 $40.87 $40.87 718,798
2020-03-10 $45.49 $46.60 $41.71 $45.72 $45.72 633,974
2020-03-09 $44.22 $46.71 $42.61 $44.25 $44.25 531,026
2020-03-06 $47.11 $48.77 $46.52 $46.90 $46.90 456,984
2020-03-05 $46.88 $49.70 $46.85 $48.60 $48.60 564,028
2020-03-04 $47.85 $48.43 $46.35 $48.43 $48.43 657,557
2020-03-03 $49.53 $49.86 $46.56 $46.78 $46.78 701,066
2020-03-02 $47.30 $49.35 $45.85 $49.34 $49.34 649,202
2020-02-28 $43.05 $47.56 $42.77 $47.48 $47.48 823,533
2020-02-27 $47.32 $47.76 $44.41 $44.59 $44.59 1,017,099
2020-02-26 $47.12 $48.44 $46.51 $48.37 $48.37 525,951
2020-02-25 $49.67 $50.17 $45.72 $46.71 $46.71 754,228
2020-02-24 $51.16 $51.46 $47.72 $49.67 $49.67 625,203
2020-02-21 $53.43 $53.61 $52.80 $53.11 $53.11 449,276
2020-02-20 $53.00 $54.08 $52.53 $53.68 $53.68 544,123
2020-02-19 $53.55 $53.90 $52.26 $53.04 $53.04 516,174
2020-02-18 $51.30 $53.34 $51.22 $53.28 $53.28 499,088
2020-02-14 $52.58 $52.99 $51.35 $51.51 $51.51 534,602
2020-02-13 $50.02 $52.84 $49.47 $52.01 $52.01 690,526
2020-02-12 $49.11 $49.78 $47.72 $49.37 $49.37 768,639
2020-02-11 $48.96 $50.28 $48.53 $48.86 $48.86 331,202
2020-02-10 $48.14 $48.72 $47.68 $48.56 $48.56 364,087
2020-02-07 $47.98 $48.53 $47.01 $48.20 $48.20 380,801
2020-02-06 $49.82 $49.82 $47.87 $48.37 $48.37 540,857
2020-02-05 $50.24 $50.47 $49.04 $49.61 $49.61 759,735
2020-02-04 $50.23 $50.33 $49.44 $49.85 $49.85 501,822
2020-02-03 $49.03 $49.75 $48.66 $49.61 $49.61 606,728
2020-01-31 $51.81 $51.96 $48.58 $48.73 $48.73 922,050
2020-01-30 $52.59 $52.89 $51.05 $52.05 $52.05 442,536
2020-01-29 $52.58 $53.55 $52.23 $53.19 $53.19 285,777
2020-01-28 $53.28 $53.59 $52.12 $52.56 $52.56 468,619
2020-01-27 $51.80 $53.13 $50.95 $52.69 $52.69 668,804
2020-01-24 $53.19 $54.10 $52.39 $53.03 $53.03 758,424
2020-01-23 $53.76 $54.17 $53.06 $53.25 $53.25 573,157
2020-01-22 $53.80 $54.68 $53.67 $53.81 $53.81 782,876
2020-01-21 $52.67 $54.44 $51.98 $53.80 $53.80 916,781
2020-01-17 $51.75 $53.27 $51.71 $52.86 $52.86 1,621,424
2020-01-16 $50.69 $51.57 $49.95 $51.55 $51.55 1,318,517
2020-01-15 $49.05 $51.82 $49.05 $50.21 $50.21 1,045,718
2020-01-14 $46.77 $49.67 $46.28 $49.23 $49.23 1,058,770
2020-01-13 $48.12 $48.17 $44.30 $45.31 $45.31 1,193,848
2020-01-10 $48.76 $50.30 $48.28 $48.33 $48.33 613,949
2020-01-09 $50.64 $50.67 $48.48 $48.57 $48.57 993,591
2020-01-08 $49.12 $50.24 $48.63 $50.15 $50.15 601,846
2020-01-07 $48.63 $49.36 $47.92 $49.11 $49.11 606,866
2020-01-06 $46.90 $48.54 $46.11 $48.49 $48.49 636,631
2020-01-03 $46.86 $47.85 $46.39 $47.29 $47.29 369,405
2020-01-02 $48.49 $48.54 $46.90 $47.52 $47.52 840,572
2019-12-31 $47.66 $48.72 $47.29 $47.75 $47.75 423,495
2019-12-30 $48.23 $48.93 $47.77 $47.96 $47.96 464,971
2019-12-27 $50.74 $50.74 $48.44 $48.48 $48.48 441,616
2019-12-26 $50.38 $50.72 $49.96 $50.59 $50.59 453,262
2019-12-24 $49.85 $50.24 $49.53 $50.23 $50.23 213,903
2019-12-23 $48.92 $49.88 $48.05 $49.67 $49.67 571,913
2019-12-20 $48.08 $48.91 $47.24 $48.59 $48.59 1,587,469
2019-12-19 $47.22 $48.20 $47.05 $47.90 $47.90 853,915
2019-12-18 $46.90 $47.25 $46.45 $47.14 $47.14 670,561
2019-12-17 $47.34 $47.46 $45.44 $47.12 $47.12 847,822
2019-12-16 $46.91 $47.10 $44.70 $45.91 $45.91 1,258,599
2019-12-13 $45.52 $46.75 $45.03 $46.70 $46.70 670,280
2019-12-12 $43.94 $46.32 $43.90 $45.70 $45.70 820,145
2019-12-11 $44.32 $44.97 $43.39 $44.08 $44.08 772,947
2019-12-10 $42.50 $44.57 $41.88 $44.25 $44.25 1,079,763
2019-12-09 $45.90 $47.43 $41.73 $41.97 $41.97 2,123,811
2019-12-06 $40.41 $40.96 $39.93 $40.94 $40.94 590,969
2019-12-05 $40.48 $40.66 $39.44 $40.08 $40.08 728,270
2019-12-04 $39.37 $40.34 $38.40 $40.26 $40.26 1,187,673
2019-12-03 $38.45 $39.30 $38.40 $39.11 $39.11 537,373
2019-12-02 $38.90 $39.46 $38.04 $38.72 $38.72 732,557
2019-11-29 $38.81 $39.49 $38.00 $38.90 $38.90 384,412
2019-11-27 $37.54 $39.30 $36.58 $39.06 $39.06 960,092
2019-11-26 $38.25 $38.54 $36.58 $37.30 $37.30 1,013,491
2019-11-25 $38.44 $38.54 $37.00 $37.86 $37.86 944,014
2019-11-22 $38.32 $38.32 $36.63 $37.33 $37.33 969,085
2019-11-21 $36.90 $38.35 $36.51 $38.18 $38.18 759,647
2019-11-20 $36.27 $37.26 $36.15 $37.00 $37.00 823,294
2019-11-19 $36.29 $37.50 $36.08 $36.63 $36.63 1,063,769
2019-11-18 $36.42 $37.06 $35.87 $36.14 $36.14 1,133,153
2019-11-15 $34.86 $36.22 $34.54 $35.68 $35.68 990,575
2019-11-14 $34.33 $34.69 $33.15 $34.21 $34.21 638,808
2019-11-13 $34.01 $35.03 $33.73 $34.32 $34.32 595,143
2019-11-12 $32.43 $34.31 $32.21 $33.99 $33.99 1,280,473
2019-11-11 $33.46 $33.79 $32.30 $32.43 $32.43 1,381,318
2019-11-08 $32.09 $35.05 $32.00 $33.56 $33.56 5,729,097
2019-11-07 $31.78 $34.33 $30.91 $33.77 $33.77 1,925,691
2019-11-06 $34.83 $35.14 $33.52 $33.78 $33.78 526,607
2019-11-05 $33.40 $35.55 $33.21 $34.52 $34.52 769,295
2019-11-04 $33.95 $34.20 $33.19 $34.00 $34.00 618,376
2019-11-01 $30.71 $34.01 $30.22 $33.64 $33.64 1,195,948
2019-10-31 $31.69 $31.96 $28.36 $30.08 $30.08 2,258,531
2019-10-30 $31.80 $32.26 $31.03 $31.62 $31.62 1,041,913
2019-10-29 $32.81 $33.27 $31.71 $31.91 $31.91 792,989
2019-10-28 $33.36 $33.43 $32.48 $32.82 $32.82 967,675
2019-10-25 $31.82 $33.40 $31.80 $32.82 $32.82 603,142
2019-10-24 $32.45 $32.80 $31.76 $31.91 $31.91 412,808
2019-10-23 $32.55 $33.40 $32.34 $32.45 $32.45 623,520
2019-10-22 $33.54 $33.98 $32.22 $32.52 $32.52 565,397
2019-10-21 $33.54 $33.82 $32.54 $33.42 $33.42 1,072,003
2019-10-18 $33.42 $33.80 $32.56 $33.07 $33.07 1,384,558
2019-10-17 $33.84 $34.91 $33.20 $33.74 $33.74 465,028
2019-10-16 $33.97 $34.53 $32.93 $33.73 $33.73 482,986
2019-10-15 $32.49 $34.13 $32.26 $34.01 $34.01 506,841
2019-10-14 $32.50 $33.08 $31.48 $32.35 $32.35 414,178
2019-10-11 $32.32 $32.96 $31.96 $32.62 $32.62 390,866
2019-10-10 $31.46 $32.44 $31.02 $31.81 $31.81 483,817
2019-10-09 $31.88 $32.32 $31.26 $31.50 $31.50 395,463
2019-10-08 $33.50 $33.59 $31.62 $31.74 $31.74 560,727
2019-10-07 $34.07 $34.28 $33.53 $33.91 $33.91 277,018
2019-10-04 $34.73 $35.35 $33.38 $34.16 $34.16 517,529
2019-10-03 $32.87 $34.88 $32.87 $34.72 $34.72 784,283
2019-10-02 $32.83 $33.69 $31.78 $32.88 $32.88 539,536
2019-10-01 $32.79 $33.86 $32.00 $33.59 $33.59 1,038,659
2019-09-30 $34.71 $34.84 $31.46 $32.40 $32.40 1,262,371
2019-09-27 $33.82 $35.35 $33.71 $34.45 $34.45 621,806
2019-09-26 $35.25 $35.39 $33.93 $34.01 $34.01 401,668
2019-09-25 $35.36 $36.22 $34.96 $35.49 $35.49 474,678
2019-09-24 $36.80 $36.98 $34.45 $35.53 $35.53 779,693
2019-09-23 $37.40 $37.75 $36.49 $36.61 $36.61 515,308
2019-09-20 $36.01 $37.17 $35.80 $36.31 $36.31 614,564
2019-09-19 $36.56 $37.04 $35.97 $36.04 $36.04 440,659
2019-09-18 $36.72 $37.25 $36.24 $36.50 $36.50 403,499
2019-09-17 $37.64 $38.06 $36.24 $36.58 $36.58 439,871
2019-09-16 $37.50 $38.31 $36.80 $37.71 $37.71 617,480
2019-09-13 $38.27 $38.48 $36.68 $37.74 $37.74 927,387
2019-09-12 $38.37 $38.90 $36.67 $38.15 $38.15 763,279
2019-09-11 $35.68 $38.20 $35.51 $37.90 $37.90 761,749
2019-09-10 $33.45 $36.19 $33.32 $35.58 $35.58 688,915
2019-09-09 $34.62 $34.69 $33.17 $33.50 $33.50 690,304
2019-09-06 $35.26 $35.37 $34.20 $34.31 $34.31 547,813
2019-09-05 $35.83 $36.39 $34.98 $35.27 $35.27 577,166
2019-09-04 $37.00 $37.00 $34.55 $35.79 $35.79 798,580
2019-09-03 $38.02 $38.27 $35.63 $36.20 $36.20 695,238
2019-08-30 $37.52 $38.18 $37.05 $37.95 $37.95 298,809
2019-08-29 $38.00 $38.32 $37.19 $37.53 $37.53 617,319
2019-08-28 $37.83 $38.33 $37.23 $37.52 $37.52 481,527
2019-08-27 $39.64 $40.41 $37.80 $38.22 $38.22 362,199
2019-08-26 $40.38 $40.43 $39.02 $39.64 $39.64 335,976
2019-08-23 $41.62 $42.05 $39.50 $39.75 $39.75 447,861
2019-08-22 $43.35 $43.35 $41.17 $41.84 $41.84 462,998
2019-08-21 $43.61 $43.75 $42.94 $43.46 $43.46 332,664
2019-08-20 $43.41 $43.67 $42.32 $42.99 $42.99 229,880
2019-08-19 $43.25 $44.00 $42.58 $43.60 $43.60 446,326
2019-08-16 $42.76 $43.41 $42.13 $42.40 $42.40 1,009,455
2019-08-15 $43.17 $43.18 $41.80 $42.50 $42.50 673,567
2019-08-14 $42.12 $44.14 $41.83 $43.00 $43.00 631,957
2019-08-13 $42.47 $43.54 $42.18 $42.88 $42.88 506,763
2019-08-12 $42.85 $43.15 $41.68 $42.81 $42.81 472,743
2019-08-09 $42.45 $43.85 $42.08 $43.02 $43.02 450,349
2019-08-08 $41.07 $42.90 $40.30 $42.74 $42.74 510,081
2019-08-07 $39.88 $41.16 $39.39 $41.03 $41.03 538,403
2019-08-06 $39.94 $40.74 $38.62 $40.66 $40.66 757,949
2019-08-05 $41.12 $41.17 $39.03 $39.27 $39.27 1,013,972
2019-08-02 $42.10 $43.95 $41.76 $42.06 $42.06 740,804
2019-08-01 $46.68 $46.86 $42.19 $42.74 $42.74 1,185,683
2019-07-31 $47.95 $48.72 $46.93 $48.11 $48.11 630,895
2019-07-30 $44.99 $48.14 $44.99 $48.10 $48.10 392,590
2019-07-29 $46.09 $46.61 $44.65 $45.48 $45.48 366,024
2019-07-26 $45.70 $46.38 $45.20 $45.59 $45.59 407,701
2019-07-25 $47.00 $47.07 $45.34 $45.50 $45.50 403,285
2019-07-24 $46.52 $47.13 $45.69 $46.94 $46.94 419,414
2019-07-23 $47.41 $47.75 $46.56 $46.70 $46.70 293,424
2019-07-22 $47.05 $47.94 $46.66 $47.19 $47.19 355,307
2019-07-19 $49.42 $49.42 $46.52 $46.77 $46.77 894,024
2019-07-18 $48.56 $49.46 $48.28 $49.30 $49.30 632,819
2019-07-17 $47.23 $48.56 $46.47 $48.50 $48.50 580,738
2019-07-16 $45.88 $47.48 $45.75 $47.04 $47.04 717,679
2019-07-15 $45.51 $46.20 $44.85 $46.17 $46.17 391,302
2019-07-12 $45.62 $45.62 $44.70 $45.20 $45.20 408,316
2019-07-11 $46.24 $46.41 $44.78 $45.66 $45.66 409,424
2019-07-10 $44.55 $46.65 $43.96 $46.23 $46.23 843,869
2019-07-09 $43.78 $44.67 $43.61 $44.23 $44.23 570,468
2019-07-08 $45.39 $45.44 $43.58 $43.87 $43.87 564,498
2019-07-05 $46.37 $47.03 $45.59 $45.79 $45.79 496,062
2019-07-03 $47.32 $47.87 $45.51 $46.54 $46.54 533,229
2019-07-02 $49.45 $49.45 $47.12 $47.20 $47.20 505,590
2019-07-01 $50.86 $51.09 $48.79 $49.58 $49.58 377,159
2019-06-28 $49.70 $50.55 $49.62 $49.88 $49.88 1,108,728
2019-06-27 $48.07 $49.73 $47.55 $49.67 $49.67 600,617
2019-06-26 $49.72 $50.25 $47.66 $47.96 $47.96 401,262
2019-06-25 $48.85 $50.42 $48.59 $49.59 $49.59 702,642
2019-06-24 $50.55 $50.84 $48.63 $48.71 $48.71 397,680
2019-06-21 $51.17 $51.50 $49.75 $50.78 $50.78 873,968
2019-06-20 $52.39 $53.43 $51.15 $51.30 $51.30 332,442
2019-06-19 $52.46 $52.79 $50.54 $51.42 $51.42 416,777
2019-06-18 $51.06 $52.73 $51.06 $51.91 $51.91 506,048
2019-06-17 $48.52 $50.93 $48.42 $50.66 $50.66 1,510,535
2019-06-14 $49.69 $49.84 $47.91 $48.05 $48.05 454,660
2019-06-13 $49.09 $49.78 $47.58 $49.57 $49.57 431,808
2019-06-12 $48.82 $49.30 $47.47 $48.70 $48.70 333,959
2019-06-11 $49.07 $49.52 $48.34 $48.91 $48.91 301,709
2019-06-10 $50.42 $51.03 $48.18 $48.23 $48.23 276,865
2019-06-07 $48.72 $50.42 $47.89 $50.00 $50.00 440,682
2019-06-06 $48.91 $49.31 $47.41 $48.70 $48.70 470,539
2019-06-05 $49.48 $49.97 $47.68 $48.90 $48.90 441,490
2019-06-04 $48.62 $50.09 $47.87 $49.26 $49.26 578,348
2019-06-03 $46.40 $48.31 $45.83 $47.81 $47.81 613,897
2019-05-31 $46.60 $46.98 $45.43 $46.17 $46.17 477,535
2019-05-30 $48.19 $48.49 $46.63 $47.38 $47.38 418,262
2019-05-29 $47.30 $48.29 $46.36 $47.91 $47.91 257,341
2019-05-28 $48.55 $49.20 $47.24 $47.40 $47.40 477,340
2019-05-24 $49.43 $50.50 $48.04 $48.33 $48.33 518,181
2019-05-23 $50.55 $50.68 $48.46 $49.09 $49.09 389,861
2019-05-22 $51.00 $52.01 $50.33 $51.35 $51.35 423,029
2019-05-21 $48.94 $51.47 $48.01 $51.36 $51.36 472,832
2019-05-20 $49.51 $50.09 $47.36 $48.61 $48.61 537,127
2019-05-17 $49.15 $50.98 $48.89 $50.10 $50.10 696,430
2019-05-16 $53.53 $53.87 $48.85 $49.74 $49.74 1,756,806
2019-05-15 $47.40 $48.04 $46.49 $47.35 $47.35 454,950
2019-05-14 $47.17 $48.10 $46.31 $47.83 $47.83 553,764
2019-05-13 $48.44 $49.15 $46.55 $46.69 $46.69 660,116
2019-05-10 $50.77 $50.84 $48.80 $49.68 $49.68 514,629
2019-05-09 $50.94 $51.77 $50.27 $51.11 $51.11 446,744
2019-05-08 $50.17 $52.76 $50.04 $51.65 $51.65 494,284
2019-05-07 $52.99 $53.59 $49.64 $50.47 $50.47 765,275
2019-05-06 $53.55 $54.32 $52.30 $53.88 $53.88 623,100
2019-05-03 $52.00 $55.11 $51.35 $54.91 $54.91 828,833
2019-05-02 $52.51 $55.56 $50.78 $51.50 $51.50 1,360,487
2019-05-01 $56.09 $56.59 $53.07 $53.19 $53.19 752,216
2019-04-30 $56.88 $57.65 $55.20 $55.92 $55.92 653,238
2019-04-29 $57.07 $57.99 $56.26 $57.10 $57.10 942,310
2019-04-26 $57.46 $57.60 $54.68 $56.80 $56.80 816,366
2019-04-25 $56.90 $58.11 $56.19 $57.16 $57.16 251,938
2019-04-24 $58.39 $58.47 $56.75 $56.83 $56.83 363,730
2019-04-23 $56.80 $59.53 $56.17 $58.68 $58.68 339,942
2019-04-22 $55.68 $56.93 $55.09 $56.62 $56.62 282,419
2019-04-18 $56.42 $57.26 $54.53 $55.97 $55.97 817,144
2019-04-17 $60.24 $60.24 $56.00 $56.34 $56.34 494,778
2019-04-16 $60.00 $61.01 $59.17 $59.72 $59.72 245,036
2019-04-15 $61.41 $62.02 $59.24 $59.85 $59.85 255,806
2019-04-12 $62.84 $62.84 $60.97 $61.32 $61.32 304,436
2019-04-11 $64.24 $64.24 $61.75 $61.93 $61.93 323,530
2019-04-10 $64.33 $65.06 $63.23 $64.03 $64.03 391,596
2019-04-09 $65.97 $66.53 $64.25 $64.52 $64.52 307,820
2019-04-08 $68.09 $68.85 $66.20 $66.30 $66.30 342,177
2019-04-05 $66.81 $68.35 $66.81 $68.10 $68.10 380,381
2019-04-04 $66.60 $67.50 $65.75 $66.46 $66.46 304,826
2019-04-03 $67.27 $67.62 $65.29 $66.60 $66.60 669,032
2019-04-02 $64.00 $66.86 $63.80 $66.66 $66.66 382,992
2019-04-01 $68.17 $68.89 $64.20 $64.46 $64.46 343,011
2019-03-29 $66.11 $67.56 $65.54 $67.44 $67.44 612,967
2019-03-28 $64.07 $65.69 $63.81 $65.44 $65.44 257,628
2019-03-27 $65.96 $65.96 $63.74 $63.83 $63.83 353,527
2019-03-26 $63.53 $66.13 $63.26 $65.93 $65.93 380,665
2019-03-25 $62.15 $62.95 $61.00 $62.75 $62.75 268,863
2019-03-22 $65.56 $65.56 $62.20 $62.29 $62.29 352,306
2019-03-21 $64.02 $66.16 $63.32 $65.59 $65.59 300,405
2019-03-20 $65.00 $66.34 $64.01 $64.26 $64.26 406,253
2019-03-19 $65.21 $66.68 $64.28 $65.17 $65.17 371,847
2019-03-18 $65.02 $66.60 $64.01 $64.84 $64.84 419,378
2019-03-15 $63.90 $65.28 $63.54 $65.01 $65.01 912,266
2019-03-14 $65.65 $65.82 $63.35 $63.51 $63.51 405,731
2019-03-13 $64.91 $66.21 $63.96 $65.92 $65.92 338,729
2019-03-12 $64.59 $65.43 $63.70 $64.51 $64.51 313,701
2019-03-11 $62.26 $64.49 $61.80 $64.35 $64.35 423,619
2019-03-08 $62.48 $63.13 $61.77 $61.85 $61.85 318,236
2019-03-07 $62.85 $64.12 $61.84 $63.04 $63.04 291,227
2019-03-06 $67.02 $67.16 $62.81 $63.18 $63.18 595,430
2019-03-05 $67.52 $68.34 $66.05 $67.29 $67.29 400,861
2019-03-04 $68.36 $68.94 $66.41 $67.50 $67.50 637,442
2019-03-01 $65.13 $68.12 $64.31 $67.67 $67.67 571,885
2019-02-28 $64.89 $65.71 $63.62 $64.87 $64.87 483,150
2019-02-27 $62.39 $66.08 $61.69 $65.14 $65.14 522,519
2019-02-26 $62.00 $64.17 $61.44 $63.18 $63.18 656,937
2019-02-25 $59.51 $62.72 $59.51 $62.35 $62.35 689,663
2019-02-22 $56.59 $58.91 $55.93 $58.86 $58.86 277,226
2019-02-21 $57.34 $57.37 $55.56 $56.13 $56.13 313,332
2019-02-20 $59.25 $59.43 $56.98 $57.88 $57.88 422,018
2019-02-19 $58.48 $59.01 $57.04 $57.71 $57.71 575,909
2019-02-15 $60.50 $60.85 $56.72 $59.29 $59.29 774,715
2019-02-14 $53.77 $60.00 $52.80 $57.42 $57.42 862,234
2019-02-13 $55.07 $55.67 $53.90 $54.03 $54.03 430,072
2019-02-12 $54.54 $55.70 $53.68 $54.79 $54.79 362,990
2019-02-11 $53.67 $54.78 $52.75 $54.08 $54.08 248,381
2019-02-08 $52.64 $53.68 $52.30 $53.36 $53.36 289,072
2019-02-07 $55.17 $55.71 $52.82 $52.93 $52.93 422,554
2019-02-06 $54.57 $55.80 $54.19 $55.63 $55.63 404,641
2019-02-05 $54.29 $55.67 $54.24 $54.56 $54.56 395,150
2019-02-04 $53.80 $54.55 $52.73 $54.29 $54.29 134,026
2019-02-01 $53.70 $54.42 $52.38 $53.87 $53.87 244,759
2019-01-31 $51.58 $53.80 $51.57 $53.60 $53.60 406,851
2019-01-30 $50.41 $52.09 $50.08 $51.63 $51.63 340,918
2019-01-29 $50.68 $51.20 $49.97 $50.28 $50.28 443,918
2019-01-28 $51.63 $51.88 $50.06 $50.50 $50.50 394,912
2019-01-25 $52.49 $52.58 $51.34 $52.22 $52.22 389,821
2019-01-24 $51.95 $52.53 $51.40 $51.93 $51.93 317,101
2019-01-23 $52.56 $53.61 $50.83 $52.03 $52.03 521,407
2019-01-22 $55.20 $55.20 $51.44 $52.27 $52.27 648,304
2019-01-18 $56.29 $57.23 $54.84 $55.89 $55.89 834,068
2019-01-17 $55.86 $57.34 $55.00 $56.21 $56.21 551,979
2019-01-16 $55.70 $57.63 $55.19 $56.20 $56.20 734,595
2019-01-15 $54.36 $56.19 $54.00 $56.01 $56.01 403,707
2019-01-14 $54.03 $55.49 $54.01 $54.38 $54.38 644,392
2019-01-11 $55.40 $56.09 $53.82 $54.64 $54.64 681,881
2019-01-10 $53.50 $56.27 $51.80 $55.49 $55.49 560,830
2019-01-09 $53.27 $54.81 $50.62 $53.89 $53.89 520,180
2019-01-08 $51.51 $54.31 $50.18 $53.00 $53.00 807,933
2019-01-07 $48.28 $52.61 $47.21 $51.00 $51.00 1,001,325
2019-01-04 $46.67 $47.63 $45.90 $46.92 $46.92 683,929
2019-01-03 $47.17 $49.12 $45.65 $45.92 $45.92 518,993
2019-01-02 $44.84 $47.30 $44.37 $47.25 $47.25 385,103
2018-12-31 $45.87 $47.12 $45.29 $46.11 $46.11 265,595
2018-12-28 $44.99 $46.72 $44.28 $45.30 $45.30 337,391
2018-12-27 $44.19 $44.88 $42.95 $44.85 $44.85 430,194
2018-12-26 $44.46 $45.43 $42.32 $44.89 $44.89 541,459
2018-12-24 $41.63 $45.10 $41.63 $43.80 $43.80 300,722
2018-12-21 $45.33 $45.65 $42.28 $42.73 $42.73 1,082,980
2018-12-20 $49.14 $50.20 $44.77 $44.92 $44.92 722,424
2018-12-19 $50.17 $52.46 $48.08 $49.51 $49.51 537,395
2018-12-18 $51.28 $51.64 $48.27 $49.86 $49.86 744,804
2018-12-17 $51.12 $53.00 $50.02 $50.85 $50.85 495,851
2018-12-14 $52.73 $53.70 $51.30 $51.53 $51.53 453,022
2018-12-13 $56.29 $56.83 $53.21 $53.25 $53.25 433,869
2018-12-12 $55.55 $56.39 $54.40 $56.05 $56.05 731,530
2018-12-11 $53.87 $55.80 $53.16 $54.53 $54.53 931,379
2018-12-10 $53.18 $53.90 $50.96 $52.72 $52.72 833,715
2018-12-07 $55.44 $56.49 $52.51 $53.17 $53.17 845,518
2018-12-06 $53.74 $56.70 $51.37 $56.19 $56.19 858,638
2018-12-04 $57.00 $60.50 $53.42 $54.05 $54.05 1,310,775
2018-12-03 $66.78 $66.90 $56.03 $56.81 $56.81 2,266,232
2018-11-30 $63.76 $65.86 $63.40 $65.80 $65.80 381,724
2018-11-29 $67.79 $69.18 $63.42 $63.69 $63.69 805,743
2018-11-28 $64.83 $68.43 $63.44 $68.41 $68.41 297,797
2018-11-27 $66.18 $66.18 $63.29 $64.02 $64.02 267,457
2018-11-26 $65.18 $67.46 $63.61 $66.94 $66.94 332,189
2018-11-23 $61.54 $66.40 $61.54 $64.24 $64.24 218,587
2018-11-21 $67.14 $68.08 $61.81 $62.20 $62.20 441,851
2018-11-20 $64.79 $67.63 $62.81 $65.79 $65.79 460,403
2018-11-19 $69.07 $69.95 $66.08 $66.47 $66.47 398,537
2018-11-16 $66.83 $70.70 $66.83 $69.64 $69.64 553,986
2018-11-15 $63.56 $67.27 $63.16 $67.27 $67.27 450,096
2018-11-14 $67.45 $68.17 $63.08 $63.75 $63.75 415,987
2018-11-13 $64.86 $66.91 $63.96 $66.50 $66.50 487,932
2018-11-12 $69.06 $70.40 $63.34 $64.15 $64.15 451,084
2018-11-09 $70.85 $71.32 $67.66 $69.09 $69.09 364,868
2018-11-08 $72.58 $74.25 $71.74 $71.91 $71.91 326,649
2018-11-07 $71.86 $72.96 $70.37 $72.78 $72.78 520,509
2018-11-06 $69.47 $71.47 $68.54 $71.34 $71.34 358,706
2018-11-05 $70.63 $71.64 $68.71 $69.75 $69.75 403,868
2018-11-02 $68.87 $71.61 $66.77 $70.36 $70.36 585,420
2018-11-01 $63.11 $68.78 $61.16 $68.51 $68.51 1,240,421
2018-10-31 $60.93 $65.87 $60.93 $63.06 $63.06 579,472
2018-10-30 $60.65 $62.87 $59.32 $59.82 $59.82 660,846
2018-10-29 $63.59 $64.48 $59.77 $60.55 $60.55 779,170
2018-10-26 $60.71 $63.10 $59.37 $62.51 $62.51 846,649
2018-10-25 $56.89 $63.11 $56.22 $61.95 $61.95 1,011,096
2018-10-24 $64.74 $65.20 $56.18 $56.33 $56.33 895,678
2018-10-23 $61.47 $65.53 $59.87 $64.69 $64.69 542,390
2018-10-22 $66.81 $66.84 $61.33 $62.81 $62.81 656,045
2018-10-19 $67.23 $68.07 $65.65 $66.88 $66.88 1,120,298
2018-10-18 $71.17 $71.17 $65.83 $66.82 $66.82 598,270
2018-10-17 $70.54 $71.72 $69.00 $71.56 $71.56 324,437
2018-10-16 $66.17 $70.92 $65.15 $70.76 $70.76 462,564
2018-10-15 $66.02 $66.75 $64.45 $65.61 $65.61 300,594
2018-10-12 $64.73 $67.26 $63.76 $65.88 $65.88 565,766
2018-10-11 $63.61 $64.75 $62.19 $63.36 $63.36 586,648
2018-10-10 $65.44 $66.20 $63.57 $63.83 $63.83 521,099
2018-10-09 $67.74 $69.13 $65.00 $65.86 $65.86 628,769
2018-10-08 $67.60 $69.18 $66.24 $68.10 $68.10 464,780
2018-10-05 $71.05 $72.05 $67.96 $69.01 $69.01 327,749
2018-10-04 $73.69 $74.00 $70.25 $70.90 $70.90 425,666
2018-10-03 $74.24 $74.28 $70.54 $73.88 $73.88 463,959
2018-10-02 $76.65 $76.65 $73.44 $74.14 $74.14 301,969
2018-10-01 $77.33 $79.17 $76.30 $76.53 $76.53 328,724
2018-09-28 $75.40 $77.50 $75.17 $77.12 $77.12 437,810
2018-09-27 $75.78 $76.88 $74.96 $76.10 $76.10 253,398
2018-09-26 $76.20 $77.47 $75.57 $75.89 $75.89 276,279
2018-09-25 $74.53 $76.81 $74.49 $75.84 $75.84 365,247
2018-09-24 $73.61 $75.97 $73.00 $75.51 $75.51 230,421
2018-09-21 $74.23 $74.23 $72.72 $73.56 $73.56 503,686
2018-09-20 $72.94 $74.72 $72.31 $73.97 $73.97 210,868
2018-09-19 $71.14 $74.33 $71.07 $72.50 $72.50 198,470
2018-09-18 $72.01 $72.50 $71.17 $71.67 $71.67 197,791
2018-09-17 $73.37 $73.37 $71.37 $72.07 $72.07 305,270
2018-09-14 $74.41 $74.82 $73.38 $73.44 $73.44 284,631
2018-09-13 $74.40 $75.00 $73.27 $74.51 $74.51 269,389
2018-09-12 $72.57 $74.66 $70.47 $74.17 $74.17 326,447
2018-09-11 $74.76 $75.03 $71.57 $72.50 $72.50 343,059
2018-09-10 $76.69 $76.99 $73.55 $74.43 $74.43 484,881
2018-09-07 $79.39 $79.41 $76.03 $76.64 $76.64 332,411
2018-09-06 $83.47 $83.90 $79.50 $79.66 $79.66 456,332
2018-09-05 $82.38 $85.00 $81.60 $83.82 $83.82 780,168
2018-09-04 $80.05 $81.38 $78.53 $81.14 $81.14 223,846
2018-08-31 $79.43 $80.95 $78.95 $80.72 $80.72 170,761
2018-08-30 $79.08 $80.39 $78.67 $79.70 $79.70 175,318
2018-08-29 $78.80 $80.02 $78.65 $79.41 $79.41 198,039
2018-08-28 $76.61 $79.08 $76.00 $78.47 $78.47 354,642
2018-08-27 $75.29 $77.66 $75.09 $76.59 $76.59 280,871
2018-08-24 $74.92 $75.91 $74.09 $74.93 $74.93 210,474
2018-08-23 $76.46 $76.68 $74.65 $75.04 $75.04 191,301
2018-08-22 $75.76 $77.12 $75.03 $76.29 $76.29 128,937
2018-08-21 $75.87 $77.39 $75.29 $76.06 $76.06 262,565
2018-08-20 $76.04 $76.04 $73.48 $75.49 $75.49 318,602
2018-08-17 $75.80 $76.48 $74.97 $76.01 $76.01 255,470
2018-08-16 $76.66 $76.79 $74.40 $75.95 $75.95 325,030
2018-08-15 $77.57 $77.57 $75.53 $76.08 $76.08 302,682
2018-08-14 $77.93 $79.48 $77.48 $78.03 $78.03 624,380
2018-08-13 $76.41 $78.30 $74.44 $77.37 $77.37 728,537
2018-08-10 $77.91 $78.57 $76.10 $76.43 $76.43 375,039
2018-08-09 $78.55 $79.69 $77.81 $78.27 $78.27 383,541
2018-08-08 $79.90 $81.02 $77.61 $78.76 $78.76 393,252
2018-08-07 $79.00 $80.80 $79.00 $80.36 $80.36 265,128
2018-08-06 $78.56 $81.33 $78.01 $79.94 $79.94 592,169
2018-08-03 $80.92 $83.21 $78.75 $78.90 $78.90 532,057
2018-08-02 $88.79 $89.50 $80.04 $80.41 $80.41 664,147
2018-08-01 $86.02 $88.38 $85.36 $86.73 $86.73 280,597
2018-07-31 $85.87 $87.29 $85.42 $86.41 $86.41 195,822
2018-07-30 $86.93 $87.19 $83.20 $85.90 $85.90 372,472
2018-07-27 $85.55 $88.38 $84.80 $87.17 $87.17 405,362
2018-07-26 $84.39 $86.27 $83.47 $85.30 $85.30 307,143
2018-07-25 $84.58 $87.55 $84.28 $85.00 $85.00 728,312
2018-07-24 $89.80 $90.33 $83.10 $84.76 $84.76 588,374
2018-07-23 $91.88 $93.98 $88.60 $90.24 $90.24 414,883
2018-07-20 $91.41 $94.39 $89.16 $91.06 $91.06 435,021
2018-07-19 $91.31 $92.41 $89.29 $91.18 $91.18 201,930
2018-07-18 $90.09 $92.35 $88.98 $91.95 $91.95 181,203
2018-07-17 $90.01 $91.88 $85.01 $90.39 $90.39 151,163
2018-07-16 $89.82 $91.30 $88.12 $90.01 $90.01 235,745
2018-07-13 $90.22 $91.66 $89.57 $90.40 $90.40 200,456
2018-07-12 $86.45 $90.69 $86.25 $90.48 $90.48 254,164
2018-07-11 $85.47 $86.89 $85.08 $85.51 $85.51 369,873
2018-07-10 $87.30 $87.73 $85.48 $86.20 $86.20 263,371
2018-07-09 $84.94 $88.74 $84.66 $86.88 $86.88 404,797
2018-07-06 $84.00 $85.91 $82.83 $84.94 $84.94 331,060
2018-07-05 $85.27 $85.46 $82.78 $83.66 $83.66 450,766
2018-07-03 $86.23 $86.23 $84.21 $84.61 $84.61 271,886
2018-07-02 $83.00 $85.90 $82.48 $85.52 $85.52 268,778
2018-06-29 $83.52 $85.57 $82.99 $84.23 $84.23 456,569
2018-06-28 $84.00 $84.80 $80.54 $82.83 $82.83 426,110
2018-06-27 $87.55 $88.00 $83.58 $83.79 $83.79 436,328
2018-06-26 $92.94 $93.00 $87.28 $87.62 $87.62 466,689
2018-06-25 $96.45 $96.85 $92.18 $92.52 $92.52 246,268
2018-06-22 $97.58 $98.72 $96.39 $97.38 $97.38 447,059
2018-06-21 $98.90 $99.60 $97.18 $97.51 $97.51 151,957
2018-06-20 $98.09 $99.82 $96.81 $99.55 $99.55 297,925
2018-06-19 $94.23 $98.50 $94.23 $96.81 $96.81 357,416
2018-06-18 $92.47 $95.42 $91.36 $95.25 $95.25 236,507
2018-06-15 $93.29 $94.34 $92.59 $93.22 $93.22 618,384
2018-06-14 $92.72 $94.93 $92.14 $93.74 $93.74 315,793
2018-06-13 $93.18 $93.46 $91.79 $92.30 $92.30 337,103
2018-06-12 $93.00 $93.93 $92.05 $93.00 $93.00 243,821
2018-06-11 $94.01 $96.80 $92.30 $92.87 $92.87 214,023
2018-06-08 $93.26 $96.60 $92.11 $94.24 $94.24 219,215
2018-06-07 $95.30 $95.90 $92.57 $93.43 $93.43 254,817
2018-06-06 $93.40 $95.49 $92.61 $95.28 $95.28 210,658
2018-06-05 $93.24 $94.80 $91.43 $93.43 $93.43 293,739
2018-06-04 $96.26 $96.77 $85.26 $92.89 $92.89 1,199,629
2018-06-01 $93.91 $97.59 $93.72 $96.86 $96.86 516,985
2018-05-31 $90.90 $94.90 $89.90 $93.50 $93.50 709,386
2018-05-30 $89.86 $91.65 $88.80 $90.27 $90.27 438,363
2018-05-29 $88.66 $89.88 $87.75 $89.60 $89.60 311,842
2018-05-25 $88.36 $89.87 $88.25 $89.36 $89.36 145,561
2018-05-24 $88.64 $89.71 $87.00 $88.62 $88.62 188,998
2018-05-23 $85.76 $92.17 $85.20 $88.93 $88.93 620,782
2018-05-22 $85.35 $87.29 $84.70 $85.94 $85.94 275,776
2018-05-21 $87.69 $88.98 $85.00 $85.29 $85.29 304,741
2018-05-18 $85.81 $87.16 $85.30 $86.99 $86.99 221,094
2018-05-17 $86.47 $86.79 $84.95 $86.01 $86.01 157,587
2018-05-16 $85.26 $86.90 $85.08 $86.20 $86.20 289,310
2018-05-15 $86.40 $86.40 $84.92 $85.44 $85.44 222,013
2018-05-14 $87.35 $88.60 $85.59 $86.95 $86.95 267,368
2018-05-11 $84.41 $87.26 $84.02 $87.10 $87.10 235,973
2018-05-10 $83.73 $86.01 $82.77 $84.87 $84.87 338,239
2018-05-09 $81.77 $84.81 $80.71 $83.29 $83.29 225,070
2018-05-08 $81.65 $82.38 $80.73 $81.52 $81.52 285,561
2018-05-07 $81.43 $82.44 $81.04 $81.65 $81.65 393,749
2018-05-04 $83.25 $85.36 $79.85 $80.68 $80.68 493,566
2018-05-03 $83.01 $85.44 $81.63 $82.42 $82.42 458,147
2018-05-02 $83.50 $85.17 $81.92 $83.61 $83.61 497,505
2018-05-01 $83.72 $85.60 $82.26 $83.77 $83.77 463,908
2018-04-30 $86.27 $86.83 $83.70 $83.91 $83.91 333,860
2018-04-27 $86.13 $86.72 $84.52 $86.21 $86.21 176,926
2018-04-26 $84.63 $86.29 $84.61 $85.45 $85.45 322,614
2018-04-25 $84.21 $87.00 $83.05 $84.38 $84.38 338,171
2018-04-24 $86.48 $86.73 $82.76 $84.05 $84.05 246,966
2018-04-23 $85.95 $86.99 $84.19 $85.66 $85.66 346,426
2018-04-20 $87.76 $88.30 $85.65 $86.45 $86.45 572,722
2018-04-19 $87.30 $88.81 $87.15 $88.29 $88.29 328,798
2018-04-18 $87.24 $88.83 $86.84 $88.03 $88.03 308,832
2018-04-17 $86.73 $88.72 $86.02 $86.86 $86.86 364,475
2018-04-16 $87.67 $88.51 $85.54 $86.02 $86.02 424,187
2018-04-13 $88.50 $89.33 $86.17 $87.33 $87.33 428,792
2018-04-12 $84.84 $88.24 $84.21 $87.48 $87.48 412,122
2018-04-11 $83.95 $87.75 $82.70 $84.33 $84.33 766,065
2018-04-10 $81.59 $84.36 $80.62 $83.46 $83.46 545,137
2018-04-09 $77.05 $80.98 $76.51 $80.00 $80.00 736,665
2018-04-06 $73.54 $74.71 $72.33 $73.22 $73.22 270,193
2018-04-05 $77.89 $78.82 $73.21 $74.45 $74.45 335,040
2018-04-04 $72.38 $77.66 $72.17 $77.17 $77.17 511,966
2018-04-03 $74.49 $76.30 $72.14 $73.94 $73.94 524,237
2018-04-02 $80.57 $80.57 $73.17 $73.63 $73.63 544,584
2018-03-29 $79.25 $82.91 $78.14 $81.78 $81.78 299,222
2018-03-28 $80.53 $81.40 $77.25 $78.96 $78.96 361,749
2018-03-27 $85.43 $86.52 $79.66 $80.27 $80.27 270,062
2018-03-26 $84.83 $85.41 $82.17 $85.35 $85.35 458,179
2018-03-23 $82.17 $84.59 $81.46 $81.55 $81.55 289,182
2018-03-22 $84.65 $86.21 $82.54 $82.77 $82.77 364,221
2018-03-21 $83.37 $87.00 $82.53 $86.53 $86.53 494,744
2018-03-20 $82.09 $84.36 $81.68 $82.70 $82.70 301,192
2018-03-19 $82.52 $83.02 $80.74 $81.75 $81.75 403,891
2018-03-16 $83.44 $83.53 $80.75 $82.94 $82.94 682,800
2018-03-15 $83.68 $84.95 $82.31 $83.55 $83.55 243,712
2018-03-14 $83.50 $84.14 $81.78 $83.33 $83.33 237,531
2018-03-13 $85.02 $85.79 $82.80 $83.50 $83.50 235,921
2018-03-12 $84.24 $85.88 $83.12 $84.52 $84.52 225,427
2018-03-09 $84.23 $84.56 $82.27 $83.95 $83.95 253,040
2018-03-08 $85.00 $85.00 $82.90 $83.54 $83.54 229,178
2018-03-07 $81.91 $84.72 $81.52 $84.21 $84.21 348,761
2018-03-06 $84.30 $85.00 $82.54 $83.05 $83.05 360,638
2018-03-05 $80.79 $84.76 $80.49 $84.23 $84.23 389,441
2018-03-02 $80.70 $81.48 $79.93 $80.96 $80.96 451,469
2018-03-01 $79.81 $82.22 $79.81 $81.73 $81.73 647,727
2018-02-28 $81.19 $82.28 $80.15 $80.39 $80.39 217,744
2018-02-27 $81.77 $82.96 $80.85 $81.22 $81.22 197,064
2018-02-26 $83.25 $83.25 $80.32 $82.08 $82.08 240,665
2018-02-23 $82.44 $82.93 $79.76 $82.83 $82.83 398,016
2018-02-22 $78.63 $83.92 $78.63 $81.81 $81.81 770,920
2018-02-21 $77.68 $80.00 $76.72 $78.69 $78.69 382,665
2018-02-20 $76.96 $79.96 $76.25 $77.53 $77.53 393,260
2018-02-16 $78.21 $79.13 $76.88 $77.70 $77.70 291,483
2018-02-15 $79.37 $79.99 $76.36 $78.79 $78.79 452,401
2018-02-14 $76.06 $78.50 $74.99 $77.97 $77.97 1,075,108
2018-02-13 $76.17 $78.00 $75.05 $76.53 $76.53 529,904
2018-02-12 $73.53 $77.96 $72.79 $76.93 $76.93 513,291
2018-02-09 $75.46 $76.24 $67.65 $73.11 $73.11 580,461
2018-02-08 $77.61 $78.29 $74.25 $74.26 $74.26 501,888
2018-02-07 $76.10 $78.31 $73.50 $77.43 $77.43 407,366
2018-02-06 $71.69 $76.90 $71.58 $76.82 $76.82 531,531
2018-02-05 $73.85 $78.99 $73.51 $73.87 $73.87 446,295
2018-02-02 $77.90 $78.80 $75.53 $75.84 $75.84 630,675
2018-02-01 $78.01 $79.88 $77.91 $79.05 $79.05 468,070
2018-01-31 $81.32 $81.32 $78.06 $78.76 $78.76 360,631
2018-01-30 $79.55 $81.66 $78.20 $80.61 $80.61 600,187
2018-01-29 $79.91 $82.96 $79.91 $80.29 $80.29 710,727
2018-01-26 $77.58 $82.96 $77.10 $80.72 $80.72 944,383
2018-01-25 $77.05 $77.97 $75.08 $77.01 $77.01 311,232
2018-01-24 $80.00 $80.07 $74.33 $76.37 $76.37 711,790
2018-01-23 $74.83 $80.10 $74.52 $79.20 $79.20 1,550,070
2018-01-22 $72.24 $80.00 $71.28 $78.35 $78.35 2,527,467
2018-01-19 $68.20 $72.81 $67.00 $69.89 $69.89 4,065,596
2018-01-18 $68.72 $68.84 $65.20 $68.15 $68.15 967,868
2018-01-17 $69.62 $71.38 $69.21 $70.33 $70.33 410,189
2018-01-16 $74.74 $75.24 $68.76 $68.80 $68.80 1,174,205
2018-01-12 $72.30 $76.02 $71.73 $75.11 $75.11 668,950
2018-01-11 $67.39 $74.25 $66.83 $72.54 $72.54 1,762,109
2018-01-10 $63.03 $67.88 $62.37 $67.34 $67.34 635,808
2018-01-09 $60.63 $64.66 $60.32 $63.52 $63.52 497,834
2018-01-08 $61.36 $61.36 $59.23 $60.32 $60.32 334,517
2018-01-05 $60.33 $61.34 $59.72 $61.29 $61.29 282,159
2018-01-04 $62.47 $62.82 $58.50 $60.10 $60.10 1,006,470
2018-01-03 $59.85 $62.54 $58.88 $62.32 $62.32 294,002
2018-01-02 $57.75 $59.93 $56.50 $59.83 $59.83 409,198
2017-12-29 $60.73 $60.73 $57.05 $57.17 $57.17 315,501
2017-12-28 $60.45 $60.73 $59.61 $60.62 $60.62 165,915
2017-12-27 $59.85 $60.69 $59.38 $60.47 $60.47 247,274
2017-12-26 $57.90 $60.82 $57.24 $59.82 $59.82 340,580
2017-12-22 $54.25 $58.25 $54.25 $58.12 $58.12 519,659
2017-12-21 $52.55 $54.45 $52.52 $54.13 $54.13 232,646
2017-12-20 $53.09 $53.09 $51.82 $52.57 $52.57 153,900
2017-12-19 $52.80 $53.50 $52.06 $52.85 $52.85 225,676
2017-12-18 $52.16 $53.18 $52.00 $52.72 $52.72 283,725
2017-12-15 $52.38 $53.13 $51.62 $52.12 $52.12 660,877
2017-12-14 $55.11 $55.21 $52.22 $52.37 $52.37 415,824
2017-12-13 $56.09 $57.22 $53.80 $55.00 $55.00 362,248
2017-12-12 $61.66 $62.79 $55.83 $56.08 $56.08 569,973
2017-12-11 $60.85 $62.83 $59.98 $61.42 $61.42 284,181
2017-12-08 $61.44 $62.61 $60.57 $60.97 $60.97 442,747
2017-12-07 $59.45 $61.03 $58.74 $60.83 $60.83 255,177
2017-12-06 $61.09 $61.81 $57.06 $59.01 $59.01 362,752
2017-12-05 $62.33 $63.28 $60.81 $61.33 $61.33 300,474
2017-12-04 $61.69 $63.38 $61.69 $62.26 $62.26 313,812
2017-12-01 $62.00 $62.32 $59.14 $61.17 $61.17 224,249
2017-11-30 $59.45 $61.77 $59.04 $61.55 $61.55 245,399
2017-11-29 $61.54 $61.54 $58.62 $59.16 $59.16 292,708
2017-11-28 $61.50 $61.60 $60.66 $61.44 $61.44 205,945
2017-11-27 $61.48 $61.63 $60.55 $61.17 $61.17 180,908
2017-11-24 $61.29 $61.94 $60.83 $61.26 $61.26 81,099
2017-11-22 $60.51 $61.48 $60.27 $61.30 $61.30 186,411
2017-11-21 $59.06 $60.24 $58.74 $60.18 $60.18 278,695
2017-11-20 $59.97 $60.19 $58.25 $58.59 $58.59 227,912
2017-11-17 $59.64 $60.08 $59.22 $59.64 $59.64 199,387
2017-11-16 $59.67 $60.19 $58.89 $59.63 $59.63 469,733
2017-11-15 $58.74 $59.88 $58.18 $59.07 $59.07 342,953
2017-11-14 $61.90 $62.16 $59.00 $59.46 $59.46 451,144
2017-11-13 $61.61 $62.59 $61.01 $61.96 $61.96 327,362
2017-11-10 $63.15 $64.37 $61.83 $62.05 $62.05 417,204
2017-11-09 $64.21 $64.78 $62.31 $63.39 $63.39 405,968
2017-11-08 $66.92 $67.05 $64.26 $64.40 $64.40 520,695
2017-11-07 $66.54 $67.99 $65.52 $67.25 $67.25 310,410
2017-11-06 $66.13 $67.08 $65.77 $66.59 $66.59 310,052
2017-11-03 $64.00 $66.83 $63.53 $66.49 $66.49 354,476
2017-11-02 $62.63 $65.98 $62.23 $64.29 $64.29 615,894
2017-11-01 $66.75 $66.75 $61.13 $62.01 $62.01 880,314
2017-10-31 $65.77 $66.44 $63.90 $64.27 $64.27 443,006
2017-10-30 $64.62 $66.18 $64.58 $65.92 $65.92 362,017
2017-10-27 $65.48 $66.08 $64.36 $64.43 $64.43 490,117
2017-10-26 $65.00 $66.65 $64.40 $65.42 $65.42 433,366
2017-10-25 $66.84 $67.21 $65.18 $65.50 $65.50 465,329
2017-10-24 $67.25 $67.50 $65.63 $66.71 $66.71 451,833
2017-10-23 $67.46 $68.14 $66.36 $66.91 $66.91 316,332
2017-10-20 $68.98 $69.43 $67.02 $67.25 $67.25 397,500
2017-10-19 $69.04 $69.49 $67.80 $68.73 $68.73 353,928
2017-10-18 $71.04 $71.49 $69.30 $69.59 $69.59 233,119
2017-10-17 $70.97 $72.10 $70.54 $70.69 $70.69 335,483
2017-10-16 $71.65 $72.54 $70.41 $71.12 $71.12 293,670
2017-10-13 $72.25 $72.73 $71.17 $71.35 $71.35 245,072
2017-10-12 $70.49 $72.50 $70.32 $72.33 $72.33 398,449
2017-10-11 $71.22 $71.59 $70.11 $70.43 $70.43 497,488
2017-10-10 $71.95 $71.95 $70.26 $71.22 $71.22 231,250
2017-10-09 $70.75 $71.40 $69.75 $71.27 $71.27 315,527
2017-10-06 $70.51 $71.24 $69.93 $70.45 $70.45 284,449
2017-10-05 $70.24 $71.02 $69.04 $70.82 $70.82 318,475
2017-10-04 $68.94 $71.40 $68.02 $70.25 $70.25 807,471
2017-10-03 $68.56 $69.45 $67.25 $69.29 $69.29 470,263
2017-10-02 $66.79 $68.37 $66.19 $68.22 $68.22 572,811
2017-09-29 $64.94 $66.86 $64.19 $66.75 $66.75 325,151
2017-09-28 $65.93 $65.93 $64.01 $64.97 $64.97 376,190
2017-09-27 $65.88 $66.89 $65.60 $65.75 $65.75 400,861
2017-09-26 $66.43 $66.49 $64.83 $65.36 $65.36 282,289
2017-09-25 $66.27 $67.10 $65.75 $66.53 $66.53 242,710
2017-09-22 $66.68 $67.00 $65.23 $66.07 $66.07 240,862
2017-09-21 $66.73 $67.21 $64.97 $67.12 $67.12 285,539
2017-09-20 $66.31 $67.26 $66.08 $66.63 $66.63 349,520
2017-09-19 $67.15 $67.72 $65.75 $65.82 $65.82 319,082
2017-09-18 $67.00 $67.45 $66.71 $66.86 $66.86 510,602
2017-09-15 $66.07 $67.00 $64.88 $66.43 $66.43 854,659
2017-09-14 $65.80 $66.42 $65.08 $65.59 $65.59 256,691
2017-09-13 $66.20 $66.33 $65.02 $65.82 $65.82 403,373
2017-09-12 $65.01 $66.56 $64.47 $66.11 $66.11 379,940
2017-09-11 $64.32 $65.25 $63.15 $65.10 $65.10 461,849
2017-09-08 $63.56 $64.55 $62.26 $63.64 $63.64 245,649
2017-09-07 $62.55 $64.18 $61.87 $63.80 $63.80 293,879
2017-09-06 $61.11 $62.75 $60.08 $62.50 $62.50 355,964
2017-09-05 $61.20 $61.88 $60.49 $60.60 $60.60 486,813
2017-09-01 $63.26 $63.78 $61.27 $61.55 $61.55 440,992
2017-08-31 $61.92 $63.45 $61.34 $63.26 $63.26 489,594
2017-08-30 $60.00 $62.73 $59.94 $61.88 $61.88 400,707
2017-08-29 $58.10 $60.61 $57.81 $60.05 $60.05 347,449
2017-08-28 $57.86 $58.68 $57.03 $58.65 $58.65 434,217
2017-08-25 $58.59 $58.73 $57.01 $57.08 $57.08 196,997
2017-08-24 $57.27 $58.74 $56.94 $58.39 $58.39 391,479
2017-08-23 $57.12 $57.56 $56.51 $56.86 $56.86 366,084
2017-08-22 $55.40 $57.67 $55.17 $57.62 $57.62 459,391
2017-08-21 $55.19 $56.00 $54.40 $55.11 $55.11 230,917
2017-08-18 $54.95 $56.08 $53.90 $55.09 $55.09 445,641
2017-08-17 $56.08 $56.49 $54.76 $54.89 $54.89 366,954
2017-08-16 $58.26 $58.40 $55.94 $56.22 $56.22 537,831
2017-08-15 $59.04 $59.21 $57.81 $58.17 $58.17 277,152
2017-08-14 $59.43 $59.92 $58.78 $58.93 $58.93 245,766
2017-08-11 $58.31 $59.15 $57.06 $58.86 $58.86 495,862
2017-08-10 $60.08 $60.08 $57.76 $58.26 $58.26 308,038
2017-08-09 $58.83 $61.48 $58.55 $60.56 $60.56 511,141
2017-08-08 $59.00 $60.65 $55.44 $59.51 $59.51 1,056,502
2017-08-07 $61.14 $61.80 $60.14 $61.06 $61.06 635,532
2017-08-04 $63.38 $63.38 $61.42 $61.46 $61.46 475,530
2017-08-03 $62.80 $64.82 $61.87 $63.04 $63.04 932,988
2017-08-02 $60.06 $63.50 $58.36 $61.64 $61.64 1,521,805
2017-08-01 $56.21 $59.85 $54.30 $58.65 $58.65 2,149,385
2017-07-31 $56.59 $56.81 $55.75 $55.94 $55.94 243,861
2017-07-28 $56.01 $56.73 $55.34 $56.57 $56.57 329,253
2017-07-27 $58.20 $58.94 $55.77 $56.23 $56.23 352,258
2017-07-26 $58.09 $58.88 $57.75 $58.12 $58.12 253,378
2017-07-25 $59.77 $59.77 $57.80 $57.96 $57.96 359,971
2017-07-24 $57.26 $59.39 $57.05 $59.38 $59.38 387,351
2017-07-21 $57.13 $58.57 $56.51 $57.17 $57.17 345,038
2017-07-20 $56.50 $57.94 $56.17 $57.23 $57.23 269,135
2017-07-19 $56.50 $57.45 $55.74 $56.39 $56.39 273,237
2017-07-18 $57.61 $58.16 $55.88 $56.03 $56.03 288,935
2017-07-17 $57.89 $59.17 $57.40 $57.75 $57.75 415,155
2017-07-14 $57.36 $57.92 $56.87 $57.81 $57.81 308,915
2017-07-13 $56.49 $57.97 $55.56 $57.38 $57.38 406,250
2017-07-12 $56.69 $56.78 $55.56 $56.16 $56.16 470,356
2017-07-11 $54.62 $56.80 $54.41 $56.27 $56.27 511,613
2017-07-10 $55.01 $55.79 $53.40 $54.50 $54.50 529,585
2017-07-07 $54.33 $55.00 $53.44 $54.91 $54.91 418,918
2017-07-06 $53.19 $54.60 $52.59 $54.02 $54.02 1,233,549
2017-07-05 $51.90 $54.14 $51.29 $53.87 $53.87 634,051
2017-07-03 $51.84 $52.41 $50.91 $52.18 $52.18 205,861
2017-06-30 $52.57 $52.57 $51.00 $51.45 $51.45 444,886
2017-06-29 $52.92 $53.09 $51.37 $52.45 $52.45 418,876
2017-06-28 $52.15 $53.61 $51.32 $53.18 $53.18 455,426
2017-06-27 $54.73 $54.86 $51.21 $51.56 $51.56 691,332
2017-06-26 $56.80 $57.65 $52.79 $54.70 $54.70 1,117,739
2017-06-23 $57.46 $59.58 $56.54 $59.18 $59.18 732,617
2017-06-22 $56.91 $58.49 $54.67 $57.42 $57.42 752,962
2017-06-21 $52.72 $56.79 $52.37 $56.78 $56.78 709,044
2017-06-20 $51.89 $54.25 $51.42 $52.75 $52.75 764,635
2017-06-19 $52.01 $52.65 $51.26 $51.76 $51.76 425,959
2017-06-16 $50.46 $51.85 $50.06 $51.77 $51.77 562,079
2017-06-15 $50.86 $51.55 $49.76 $50.51 $50.51 423,504
2017-06-14 $50.58 $51.69 $50.01 $51.26 $51.26 365,548
2017-06-13 $50.75 $51.20 $49.96 $50.73 $50.73 312,490
2017-06-12 $49.92 $51.08 $48.86 $50.62 $50.62 350,716
2017-06-09 $50.22 $50.99 $49.41 $50.02 $50.02 304,880
2017-06-08 $50.59 $51.38 $50.15 $50.48 $50.48 208,916
2017-06-07 $49.45 $50.82 $48.54 $50.48 $50.48 389,829
2017-06-06 $48.51 $50.09 $48.00 $49.22 $49.22 381,131
2017-06-05 $49.52 $49.71 $47.25 $48.72 $48.72 393,215
2017-06-02 $48.55 $49.50 $48.13 $49.17 $49.17 367,848
2017-06-01 $46.80 $48.88 $46.48 $48.49 $48.49 529,554
2017-05-31 $47.53 $47.53 $45.96 $46.67 $46.67 599,575
2017-05-30 $48.22 $48.42 $47.00 $47.07 $47.07 442,632
2017-05-26 $47.53 $48.24 $46.84 $48.20 $48.20 489,077
2017-05-25 $47.73 $47.73 $46.22 $47.46 $47.46 478,002
2017-05-24 $48.77 $49.20 $46.57 $47.24 $47.24 596,494
2017-05-23 $49.40 $49.71 $48.20 $48.56 $48.56 311,622
2017-05-22 $49.31 $50.13 $48.13 $49.26 $49.26 506,188
2017-05-19 $52.02 $52.37 $48.68 $49.16 $49.16 484,175
2017-05-18 $50.02 $52.10 $49.27 $51.95 $51.95 489,928
2017-05-17 $52.30 $52.36 $50.48 $50.53 $50.53 641,254
2017-05-16 $53.57 $53.57 $52.15 $53.40 $53.40 345,978
2017-05-15 $53.28 $53.86 $52.55 $53.46 $53.46 347,601
2017-05-12 $51.05 $53.37 $50.78 $53.16 $53.16 465,462
2017-05-11 $51.29 $52.98 $50.55 $50.96 $50.96 504,586
2017-05-10 $50.32 $52.04 $49.62 $51.58 $51.58 480,801
2017-05-09 $49.15 $51.16 $49.10 $50.31 $50.31 658,110
2017-05-08 $49.77 $50.11 $48.85 $49.02 $49.02 564,572
2017-05-05 $47.22 $50.05 $46.95 $49.98 $49.98 896,680
2017-05-04 $47.79 $48.47 $45.11 $47.27 $47.27 792,105
2017-05-03 $47.00 $47.20 $45.32 $46.79 $46.79 951,218
2017-05-02 $51.00 $51.28 $46.90 $47.20 $47.20 1,006,105
2017-05-01 $50.17 $51.32 $49.61 $51.20 $51.20 366,123
2017-04-28 $50.85 $51.33 $49.60 $49.71 $49.71 685,603
2017-04-27 $50.47 $52.09 $50.01 $50.91 $50.91 537,159
2017-04-26 $50.19 $51.60 $50.19 $50.51 $50.51 716,182
2017-04-25 $48.15 $50.42 $48.06 $50.20 $50.20 883,282
2017-04-24 $47.69 $48.50 $47.08 $47.37 $47.37 561,354
2017-04-21 $48.07 $48.73 $46.92 $46.99 $46.99 730,685
2017-04-20 $48.79 $49.73 $47.74 $48.28 $48.28 983,245
2017-04-19 $49.78 $50.94 $48.57 $48.74 $48.74 4,111,060
2017-04-18 $53.81 $53.81 $49.94 $50.36 $50.36 1,285,084
2017-04-17 $55.31 $55.57 $53.99 $55.51 $55.51 223,092
2017-04-13 $53.39 $56.37 $53.23 $55.33 $55.33 329,507
2017-04-12 $53.66 $54.41 $52.75 $53.64 $53.64 236,732
2017-04-11 $53.44 $54.82 $52.48 $53.64 $53.64 347,040
2017-04-10 $54.13 $54.79 $53.23 $53.71 $53.71 297,811
2017-04-07 $53.56 $54.11 $52.58 $53.84 $53.84 354,474
2017-04-06 $53.81 $54.46 $52.64 $53.69 $53.69 583,656
2017-04-05 $55.90 $56.55 $52.56 $53.45 $53.45 1,053,474
2017-04-04 $56.46 $57.19 $54.61 $55.57 $55.57 547,112
2017-04-03 $58.55 $59.00 $55.83 $56.20 $56.20 470,741
2017-03-31 $57.43 $58.65 $57.28 $58.40 $58.40 286,984
2017-03-30 $57.28 $58.49 $57.18 $57.34 $57.34 365,689
2017-03-29 $56.44 $58.15 $56.12 $57.20 $57.20 332,926
2017-03-28 $56.72 $58.00 $56.14 $56.33 $56.33 376,481
2017-03-27 $54.18 $58.28 $53.55 $56.77 $56.77 655,062
2017-03-24 $54.30 $55.59 $54.18 $55.27 $55.27 360,423
2017-03-23 $53.03 $54.47 $52.69 $54.13 $54.13 409,416
2017-03-22 $53.13 $53.66 $51.48 $52.92 $52.92 552,140
2017-03-21 $56.37 $56.71 $52.30 $53.15 $53.15 884,887
2017-03-20 $53.71 $56.43 $53.19 $56.16 $56.16 429,550
2017-03-17 $53.50 $54.23 $53.16 $53.66 $53.66 604,328
2017-03-16 $54.00 $54.47 $53.07 $54.09 $54.09 310,853
2017-03-15 $51.82 $54.59 $51.21 $54.25 $54.25 407,538
2017-03-14 $51.68 $51.98 $50.20 $51.47 $51.47 258,209
2017-03-13 $52.27 $52.70 $51.40 $51.77 $51.77 276,947
2017-03-10 $52.31 $52.75 $51.18 $52.24 $52.24 316,070
2017-03-09 $51.16 $52.14 $50.62 $51.77 $51.77 421,144
2017-03-08 $49.67 $51.93 $49.07 $51.10 $51.10 381,981
2017-03-07 $49.46 $50.15 $48.26 $49.57 $49.57 360,086
2017-03-06 $50.73 $50.97 $49.24 $49.93 $49.93 409,150
2017-03-03 $51.19 $52.48 $50.01 $50.96 $50.96 446,043
2017-03-02 $51.50 $53.57 $50.96 $51.03 $51.03 457,929
2017-03-01 $50.21 $52.40 $50.06 $51.74 $51.74 789,738
2017-02-28 $50.49 $51.08 $48.39 $48.44 $48.44 458,529
2017-02-27 $47.63 $50.56 $47.51 $50.36 $50.36 699,113
2017-02-24 $46.97 $48.67 $45.84 $47.82 $47.82 518,916
2017-02-23 $49.06 $49.48 $46.77 $47.40 $47.40 512,530
2017-02-22 $50.15 $50.77 $48.89 $48.99 $48.99 364,783
2017-02-21 $54.63 $54.73 $49.75 $50.40 $50.40 932,466
2017-02-17 $49.86 $54.23 $49.09 $54.09 $54.09 1,137,186
2017-02-16 $47.74 $50.09 $45.41 $49.83 $49.83 1,451,442
2017-02-15 $46.47 $46.68 $45.32 $46.12 $46.12 585,714
2017-02-14 $46.22 $46.69 $45.56 $46.38 $46.38 441,840
2017-02-13 $46.68 $46.97 $45.60 $46.47 $46.47 298,699
2017-02-10 $46.10 $46.92 $45.73 $46.39 $46.39 453,930
2017-02-09 $44.31 $46.17 $44.31 $46.01 $46.01 446,991
2017-02-08 $44.18 $44.98 $43.50 $44.32 $44.32 444,330
2017-02-07 $44.49 $45.00 $43.98 $44.43 $44.43 348,043
2017-02-06 $43.75 $44.70 $43.32 $44.42 $44.42 321,893
2017-02-03 $43.78 $44.00 $42.46 $43.90 $43.90 433,418
2017-02-02 $43.07 $44.34 $42.47 $43.50 $43.50 479,555
2017-02-01 $43.31 $43.90 $42.59 $43.23 $43.23 512,040
2017-01-31 $40.13 $43.16 $39.60 $43.03 $43.03 804,582
2017-01-30 $41.22 $41.37 $39.24 $40.51 $40.51 477,163
2017-01-27 $40.78 $41.51 $40.35 $41.24 $41.24 402,026
2017-01-26 $41.63 $42.20 $40.47 $40.79 $40.79 428,648
2017-01-25 $41.66 $42.02 $40.51 $41.48 $41.48 511,611
2017-01-24 $41.11 $41.64 $39.81 $40.68 $40.68 632,428
2017-01-23 $42.24 $42.56 $40.22 $41.01 $41.01 847,374
2017-01-20 $42.10 $42.45 $40.90 $42.28 $42.28 656,849
2017-01-19 $42.58 $42.88 $41.33 $42.03 $42.03 594,190
2017-01-18 $41.50 $42.75 $41.14 $42.67 $42.67 484,362
2017-01-17 $43.51 $43.94 $40.87 $41.32 $41.32 578,896
2017-01-13 $41.61 $42.45 $41.31 $41.55 $41.55 380,451
2017-01-12 $40.18 $42.29 $39.50 $41.61 $41.61 538,607
2017-01-11 $42.26 $42.43 $39.70 $40.56 $40.56 921,419
2017-01-10 $42.16 $43.15 $40.50 $42.26 $42.26 784,305
2017-01-09 $47.56 $48.34 $40.82 $42.78 $42.78 2,194,163
2017-01-06 $46.32 $48.00 $46.32 $47.50 $47.50 555,812
2017-01-05 $45.70 $46.50 $45.07 $46.02 $46.02 484,551
2017-01-04 $43.39 $45.80 $43.39 $45.69 $45.69 521,148
2017-01-03 $42.41 $44.17 $41.61 $43.22 $43.22 987,993
2016-12-30 $42.65 $43.27 $41.53 $41.73 $41.73 536,412
2016-12-29 $42.41 $42.86 $41.19 $42.69 $42.69 467,542
2016-12-28 $43.40 $43.83 $42.04 $42.42 $42.42 478,812
2016-12-27 $43.39 $44.64 $43.23 $43.37 $43.37 746,255
2016-12-23 $41.58 $43.29 $40.59 $43.15 $43.15 856,834
2016-12-22 $43.51 $43.90 $40.82 $41.37 $41.37 902,764
2016-12-21 $46.24 $46.45 $43.33 $43.38 $43.38 1,011,944
2016-12-20 $46.32 $46.73 $45.75 $46.33 $46.33 605,429
2016-12-19 $44.83 $46.85 $44.83 $46.03 $46.03 1,066,332
2016-12-16 $46.62 $47.20 $43.60 $45.08 $45.08 5,806,146
2016-12-15 $52.93 $55.97 $52.69 $55.94 $55.94 1,146,914
2016-12-14 $51.77 $54.09 $51.40 $53.11 $53.11 894,173
2016-12-13 $50.08 $53.20 $50.08 $52.36 $52.36 985,701
2016-12-12 $48.99 $50.32 $48.16 $49.91 $49.91 1,129,098
2016-12-09 $47.53 $51.23 $47.33 $49.58 $49.58 989,691
2016-12-08 $47.22 $48.51 $45.77 $47.86 $47.86 936,194
2016-12-07 $47.43 $48.22 $45.73 $46.72 $46.72 1,173,295
2016-12-06 $50.51 $51.18 $46.29 $48.65 $48.65 1,957,225
2016-12-05 $56.25 $56.39 $47.94 $49.88 $49.88 3,574,170
2016-12-02 $58.00 $59.55 $56.10 $56.97 $56.97 620,758
2016-12-01 $58.63 $59.83 $56.52 $58.06 $58.06 670,272
2016-11-30 $61.47 $62.34 $58.06 $58.21 $58.21 628,991
2016-11-29 $60.57 $62.25 $60.04 $61.37 $61.37 605,241
2016-11-28 $63.09 $63.93 $60.58 $60.90 $60.90 379,696
2016-11-25 $63.86 $64.52 $62.07 $63.67 $63.67 213,162
2016-11-23 $60.78 $64.17 $59.69 $63.83 $63.83 514,141
2016-11-22 $64.95 $65.45 $61.44 $61.86 $61.86 469,129
2016-11-21 $62.67 $65.18 $62.00 $64.52 $64.52 520,990
2016-11-18 $62.72 $63.55 $62.07 $62.54 $62.54 409,422
2016-11-17 $62.37 $63.24 $61.55 $62.81 $62.81 513,509
2016-11-16 $66.64 $67.50 $61.87 $61.94 $61.94 801,144
2016-11-15 $66.35 $67.74 $64.54 $67.25 $67.25 556,083
2016-11-14 $64.98 $67.43 $63.01 $66.98 $66.98 882,140
2016-11-11 $62.50 $64.66 $61.22 $64.22 $64.22 882,737
2016-11-10 $60.00 $64.50 $59.74 $63.77 $63.77 1,219,253
2016-11-09 $56.56 $60.00 $55.68 $59.50 $59.50 1,217,197
2016-11-08 $52.01 $55.19 $50.62 $54.03 $54.03 616,504
2016-11-07 $50.62 $52.50 $49.80 $52.29 $52.29 636,611
2016-11-04 $47.29 $49.72 $46.68 $49.46 $49.46 866,556
2016-11-03 $49.05 $49.10 $45.73 $47.63 $47.63 1,089,551
2016-11-02 $48.10 $48.23 $45.89 $46.10 $46.10 1,187,262
2016-11-01 $48.14 $49.08 $46.58 $48.29 $48.29 571,812
2016-10-31 $48.93 $49.55 $47.69 $47.84 $47.84 300,301
2016-10-28 $48.07 $50.10 $47.39 $48.58 $48.58 574,058
2016-10-27 $49.41 $50.24 $47.97 $48.30 $48.30 450,210
2016-10-26 $48.56 $49.61 $48.10 $48.72 $48.72 473,683
2016-10-25 $48.83 $49.93 $48.31 $48.72 $48.72 315,480
2016-10-24 $49.92 $50.10 $48.57 $49.01 $49.01 377,537
2016-10-21 $49.87 $51.13 $49.00 $49.12 $49.12 702,663
2016-10-20 $48.11 $51.33 $48.11 $50.33 $50.33 543,541
2016-10-19 $49.42 $49.51 $47.65 $48.32 $48.32 337,895
2016-10-18 $48.48 $50.12 $48.48 $49.26 $49.26 485,453
2016-10-17 $47.52 $48.38 $46.68 $47.52 $47.52 541,890
2016-10-14 $51.13 $51.17 $47.48 $47.78 $47.78 711,785
2016-10-13 $49.75 $51.97 $49.13 $50.72 $50.72 533,934
2016-10-12 $53.16 $54.09 $50.25 $50.45 $50.45 583,221
2016-10-11 $54.26 $55.52 $52.64 $53.26 $53.26 398,341
2016-10-10 $53.46 $55.55 $53.12 $55.02 $55.02 367,549
2016-10-07 $53.91 $54.02 $51.26 $52.69 $52.69 619,050
2016-10-06 $53.47 $54.19 $52.85 $53.80 $53.80 589,512
2016-10-05 $53.69 $55.14 $52.86 $54.40 $54.40 383,462
2016-10-04 $52.96 $53.48 $52.45 $53.30 $53.30 460,507
2016-10-03 $52.36 $53.48 $51.10 $52.84 $52.84 441,251
2016-09-30 $52.20 $53.43 $51.89 $52.82 $52.82 572,759
2016-09-29 $53.76 $54.27 $51.54 $51.82 $51.82 700,868
2016-09-28 $54.65 $54.99 $52.38 $54.21 $54.21 546,832
2016-09-27 $52.68 $54.65 $52.38 $54.55 $54.55 369,135
2016-09-26 $52.46 $53.72 $52.08 $52.70 $52.70 364,215
2016-09-23 $52.81 $54.20 $51.52 $53.03 $53.03 798,960
2016-09-22 $52.81 $53.39 $51.41 $53.03 $53.03 842,457
2016-09-21 $50.48 $52.48 $49.61 $52.29 $52.29 947,305
2016-09-20 $47.90 $50.26 $47.60 $49.83 $49.83 1,099,232
2016-09-19 $46.90 $47.83 $46.10 $47.57 $47.57 683,997
2016-09-16 $45.19 $46.80 $45.00 $46.62 $46.62 1,187,937
2016-09-15 $46.35 $47.31 $45.26 $45.89 $45.89 2,221,731
2016-09-14 $43.99 $45.78 $43.30 $45.26 $45.26 948,243
2016-09-13 $45.50 $46.68 $44.00 $45.95 $45.95 713,420
2016-09-12 $43.09 $45.87 $43.02 $45.80 $45.80 929,170
2016-09-09 $45.76 $46.05 $42.95 $43.00 $43.00 1,116,460
2016-09-08 $47.60 $48.00 $45.67 $46.66 $46.66 943,321
2016-09-07 $44.60 $47.75 $44.15 $46.98 $46.98 4,739,344
2016-09-06 $36.63 $37.91 $36.50 $37.32 $37.32 405,338
2016-09-02 $36.99 $37.28 $36.25 $36.35 $36.35 296,856
2016-09-01 $36.82 $37.22 $36.37 $36.74 $36.74 244,976
2016-08-31 $36.50 $37.21 $35.84 $36.84 $36.84 484,661
2016-08-30 $37.68 $37.93 $36.33 $36.62 $36.62 802,331
2016-08-29 $38.29 $38.35 $37.37 $37.76 $37.76 305,108
2016-08-26 $38.03 $39.29 $37.05 $38.03 $38.03 585,545
2016-08-25 $39.02 $39.49 $36.92 $38.08 $38.08 914,352
2016-08-24 $41.02 $42.17 $38.11 $38.52 $38.52 904,271
2016-08-23 $40.56 $41.37 $40.16 $40.99 $40.99 506,704
2016-08-22 $40.13 $40.63 $39.79 $40.31 $40.31 698,949
2016-08-19 $40.23 $40.89 $39.32 $39.90 $39.90 375,776
2016-08-18 $40.07 $40.94 $40.03 $40.55 $40.55 406,357
2016-08-17 $40.80 $41.05 $39.11 $39.91 $39.91 368,578
2016-08-16 $41.45 $41.80 $40.58 $40.82 $40.82 411,211
2016-08-15 $40.80 $41.91 $40.47 $41.63 $41.63 534,176
2016-08-12 $40.00 $40.50 $39.87 $40.42 $40.42 584,858
2016-08-11 $39.94 $40.90 $39.62 $39.93 $39.93 714,933
2016-08-10 $41.13 $41.84 $39.74 $39.90 $39.90 783,932
2016-08-09 $40.69 $41.39 $40.11 $40.96 $40.96 516,994
2016-08-08 $42.80 $43.68 $40.01 $40.63 $40.63 948,679
2016-08-05 $43.80 $44.46 $42.90 $43.12 $43.12 594,825
2016-08-04 $46.10 $46.71 $43.23 $43.72 $43.72 663,032
2016-08-03 $44.71 $46.10 $44.71 $46.02 $46.02 506,753
2016-08-02 $45.72 $46.19 $43.33 $44.90 $44.90 423,581
2016-08-01 $45.23 $46.36 $44.64 $45.69 $45.69 375,509
2016-07-29 $43.64 $45.41 $43.17 $45.23 $45.23 309,208
2016-07-28 $45.59 $45.59 $43.21 $43.86 $43.86 288,382
2016-07-27 $43.98 $45.86 $43.89 $45.56 $45.56 473,416
2016-07-26 $41.99 $44.11 $41.68 $43.93 $43.93 335,008
2016-07-25 $42.23 $42.68 $41.05 $42.31 $42.31 303,559
2016-07-22 $43.13 $43.73 $42.00 $42.23 $42.23 361,051
2016-07-21 $42.73 $44.24 $42.20 $42.97 $42.97 439,527
2016-07-20 $40.08 $42.67 $39.03 $42.53 $42.53 528,664
2016-07-19 $41.65 $41.83 $39.50 $40.06 $40.06 432,761
2016-07-18 $41.75 $42.20 $41.10 $41.71 $41.71 347,257
2016-07-15 $41.13 $42.06 $40.14 $41.74 $41.74 689,175
2016-07-14 $41.38 $42.30 $40.01 $41.21 $41.21 534,035
2016-07-13 $44.24 $44.89 $40.84 $40.91 $40.91 582,385
2016-07-12 $43.01 $44.69 $42.72 $44.05 $44.05 418,828
2016-07-11 $42.93 $43.60 $42.33 $42.50 $42.50 413,170
2016-07-08 $42.71 $43.50 $42.26 $42.75 $42.75 350,789
2016-07-07 $43.12 $43.98 $41.91 $42.63 $42.63 442,246
2016-07-06 $40.93 $43.14 $40.15 $43.03 $43.03 551,785
2016-07-05 $42.17 $43.30 $40.64 $41.47 $41.47 305,009
2016-07-01 $41.65 $43.47 $40.51 $42.77 $42.77 735,197
2016-06-30 $44.24 $44.26 $41.60 $41.90 $41.90 669,200
2016-06-29 $44.46 $45.87 $44.05 $44.60 $44.60 686,639
2016-06-28 $41.30 $44.11 $41.30 $43.89 $43.89 786,974
2016-06-27 $43.69 $44.26 $39.84 $40.27 $40.27 809,310
2016-06-24 $45.76 $47.28 $44.21 $44.27 $44.27 957,456
2016-06-23 $47.87 $48.73 $47.29 $48.50 $48.50 951,022
2016-06-22 $47.36 $48.66 $46.20 $47.07 $47.07 644,144
2016-06-21 $49.51 $49.97 $46.99 $47.33 $47.33 708,302
2016-06-20 $48.86 $50.34 $48.03 $49.30 $49.30 508,388
2016-06-17 $49.08 $49.74 $47.25 $47.48 $47.48 1,045,417
2016-06-16 $49.22 $49.51 $46.79 $48.82 $48.82 863,306
2016-06-15 $49.14 $50.73 $48.36 $49.66 $49.66 513,786
2016-06-14 $50.13 $52.62 $46.89 $48.75 $48.75 1,710,448
2016-06-13 $54.56 $54.68 $48.52 $51.97 $51.97 3,021,678
2016-06-10 $55.22 $55.96 $50.02 $50.35 $50.35 1,829,098
2016-06-09 $63.67 $64.67 $54.02 $56.22 $56.22 3,406,865
2016-06-08 $62.04 $66.74 $61.80 $66.09 $66.09 1,352,159
2016-06-07 $59.44 $61.80 $58.79 $61.62 $61.62 875,972
2016-06-06 $57.05 $59.78 $56.43 $59.68 $59.68 506,985
2016-06-03 $60.38 $60.89 $56.22 $56.80 $56.80 776,681
2016-06-02 $57.13 $61.44 $57.13 $60.99 $60.99 874,680
2016-06-01 $55.50 $58.56 $54.82 $57.34 $57.34 834,949
2016-05-31 $53.92 $56.48 $53.92 $55.95 $55.95 734,216
2016-05-27 $52.83 $53.81 $52.02 $53.34 $53.34 333,879
2016-05-26 $52.79 $53.98 $51.17 $52.90 $52.90 670,246
2016-05-25 $48.72 $52.71 $48.00 $52.63 $52.63 1,062,452
2016-05-24 $49.33 $50.29 $47.98 $48.34 $48.34 874,269
2016-05-23 $45.44 $48.90 $45.21 $48.58 $48.58 764,611
2016-05-20 $45.05 $45.98 $43.47 $45.44 $45.44 926,532
2016-05-19 $50.14 $51.00 $45.17 $45.30 $45.30 1,201,427
2016-05-18 $53.43 $53.50 $49.53 $50.51 $50.51 798,245
2016-05-17 $50.21 $52.10 $50.13 $51.27 $51.27 826,729
2016-05-16 $46.83 $50.82 $46.56 $50.57 $50.57 750,628
2016-05-13 $44.95 $48.56 $43.42 $46.82 $46.82 794,730
2016-05-12 $45.45 $45.79 $43.44 $44.85 $44.85 755,938
2016-05-11 $47.24 $48.39 $44.93 $45.05 $45.05 642,982
2016-05-10 $47.94 $48.43 $46.05 $47.41 $47.41 500,824
2016-05-09 $43.72 $48.03 $43.72 $47.67 $47.67 579,392
2016-05-06 $42.52 $44.37 $42.27 $43.58 $43.58 663,685
2016-05-05 $45.30 $47.00 $42.53 $43.15 $43.15 679,992
2016-05-04 $46.42 $46.57 $43.91 $44.16 $44.16 706,378
2016-05-03 $49.01 $49.17 $46.40 $46.52 $46.52 456,345
2016-05-02 $49.44 $50.11 $46.75 $49.74 $49.74 555,319
2016-04-29 $50.37 $50.98 $48.02 $48.95 $48.95 544,219
2016-04-28 $50.69 $52.67 $49.75 $50.53 $50.53 408,185
2016-04-27 $51.83 $52.92 $50.20 $50.91 $50.91 466,273
2016-04-26 $53.19 $53.67 $50.39 $52.24 $52.24 508,754
2016-04-25 $54.53 $56.72 $52.56 $53.21 $53.21 867,770
2016-04-22 $54.28 $55.15 $52.20 $54.54 $54.54 515,909
2016-04-21 $49.17 $54.48 $49.17 $54.33 $54.33 663,867
2016-04-20 $49.69 $50.17 $48.24 $49.19 $49.19 400,640
2016-04-19 $50.49 $50.76 $48.33 $49.37 $49.37 515,081
2016-04-18 $48.14 $51.20 $47.66 $50.44 $50.44 506,507
2016-04-15 $48.87 $48.99 $47.44 $48.58 $48.58 384,936
2016-04-14 $49.31 $49.60 $47.79 $49.12 $49.12 634,221
2016-04-13 $47.15 $49.82 $46.68 $49.52 $49.52 578,301
2016-04-12 $45.56 $47.25 $44.44 $46.55 $46.55 478,967
2016-04-11 $47.92 $48.10 $45.30 $45.46 $45.46 488,456
2016-04-08 $48.04 $48.76 $45.56 $47.40 $47.40 582,483
2016-04-07 $48.00 $50.08 $46.91 $47.04 $47.04 852,620
2016-04-06 $43.01 $48.39 $42.92 $48.31 $48.31 881,659
2016-04-05 $43.03 $44.72 $41.98 $42.72 $42.72 463,316
2016-04-04 $42.18 $45.87 $41.50 $43.77 $43.77 823,799
2016-04-01 $40.51 $42.85 $39.36 $41.83 $41.83 551,673
2016-03-31 $37.87 $41.96 $37.52 $40.60 $40.60 774,935
2016-03-30 $38.02 $39.95 $37.09 $37.89 $37.89 919,684
2016-03-29 $35.92 $37.42 $34.31 $36.98 $36.98 567,158
2016-03-28 $38.29 $38.35 $36.00 $36.17 $36.17 512,847
2016-03-24 $36.76 $39.25 $35.00 $37.91 $37.91 727,272
2016-03-23 $39.84 $40.88 $37.02 $37.07 $37.07 766,750
2016-03-22 $36.25 $40.44 $36.16 $39.87 $39.87 1,030,452
2016-03-21 $35.78 $37.72 $35.25 $36.25 $36.25 765,897
2016-03-18 $36.00 $36.71 $34.48 $36.10 $36.10 1,281,181
2016-03-17 $36.71 $37.15 $34.45 $35.89 $35.89 685,880
2016-03-16 $37.25 $38.35 $35.00 $36.74 $36.74 506,776
2016-03-15 $40.27 $40.78 $36.90 $37.45 $37.45 614,665
2016-03-14 $39.70 $41.93 $39.45 $41.00 $41.00 523,092
2016-03-11 $38.60 $40.07 $38.04 $39.91 $39.91 361,627
2016-03-10 $39.96 $41.23 $36.98 $37.87 $37.87 645,366
2016-03-09 $42.26 $42.82 $39.03 $39.55 $39.55 625,767
2016-03-08 $47.41 $48.02 $41.37 $41.49 $41.49 653,674
2016-03-07 $44.31 $48.70 $42.29 $47.72 $47.72 747,062
2016-03-04 $42.90 $46.27 $41.44 $44.32 $44.32 804,737
2016-03-03 $43.88 $44.59 $41.90 $42.96 $42.96 750,357
2016-03-02 $43.07 $45.89 $42.34 $43.80 $43.80 1,463,286
2016-03-01 $38.77 $43.53 $38.22 $43.42 $43.42 1,800,221
2016-02-29 $39.57 $40.97 $38.13 $38.35 $38.35 732,298
2016-02-26 $37.50 $39.85 $37.43 $39.71 $39.71 637,789
2016-02-25 $38.24 $40.00 $36.30 $37.09 $37.09 725,384
2016-02-24 $37.52 $38.63 $35.30 $38.32 $38.32 648,923
2016-02-23 $38.95 $39.74 $36.78 $38.20 $38.20 617,791
2016-02-22 $39.18 $40.86 $38.29 $38.96 $38.96 735,245
2016-02-19 $37.00 $39.25 $36.72 $38.44 $38.44 625,164
2016-02-18 $39.04 $42.09 $35.01 $37.15 $37.15 1,681,261
2016-02-17 $40.34 $43.43 $39.19 $41.93 $41.93 1,049,304
2016-02-16 $38.50 $40.78 $38.28 $39.76 $39.76 669,414
2016-02-12 $36.23 $38.18 $35.05 $37.76 $37.76 691,084
2016-02-11 $35.49 $37.98 $34.45 $35.76 $35.76 727,075
2016-02-10 $37.12 $40.00 $36.00 $36.48 $36.48 778,966
2016-02-09 $34.91 $39.39 $33.88 $36.34 $36.34 692,332
2016-02-08 $36.99 $37.86 $35.71 $35.91 $35.91 891,807
2016-02-05 $37.86 $38.40 $33.50 $38.00 $38.00 2,644,395
2016-02-04 $36.85 $41.06 $36.22 $37.94 $37.94 1,735,693
2016-02-03 $37.54 $38.25 $33.57 $36.80 $36.80 1,560,160
2016-02-02 $41.44 $41.44 $36.56 $37.15 $37.15 1,697,246
2016-02-01 $42.47 $43.44 $38.85 $42.31 $42.31 1,235,828
2016-01-29 $43.46 $45.32 $40.21 $42.22 $42.22 1,254,450
2016-01-28 $46.64 $47.69 $43.07 $43.65 $43.65 643,498
2016-01-27 $51.11 $52.49 $46.00 $46.10 $46.10 1,028,486
2016-01-26 $55.28 $55.28 $49.39 $51.39 $51.39 959,828
2016-01-25 $53.37 $58.00 $53.01 $55.27 $55.27 927,814
2016-01-22 $53.27 $55.35 $51.54 $54.10 $54.10 591,965
2016-01-21 $49.94 $56.56 $49.17 $52.03 $52.03 1,058,202
2016-01-20 $44.59 $51.30 $43.00 $50.55 $50.55 851,066
2016-01-19 $50.39 $51.78 $44.62 $45.83 $45.83 1,017,283
2016-01-15 $45.84 $51.13 $44.38 $50.35 $50.35 2,673,951
2016-01-14 $45.87 $50.36 $43.54 $48.76 $48.76 835,001
2016-01-13 $51.97 $54.42 $45.01 $45.03 $45.03 989,950
2016-01-12 $48.14 $55.02 $47.02 $51.54 $51.54 1,215,481
2016-01-11 $52.63 $52.94 $45.12 $47.42 $47.42 911,081
2016-01-08 $55.30 $56.55 $51.22 $51.69 $51.69 681,437
2016-01-07 $54.36 $56.18 $51.50 $54.75 $54.75 580,896
2016-01-06 $63.36 $63.74 $55.52 $55.87 $55.87 1,005,781
2016-01-05 $64.11 $66.87 $63.18 $64.43 $64.43 449,259
2016-01-04 $63.52 $65.61 $62.28 $63.64 $63.64 573,090
2015-12-31 $64.92 $66.98 $63.52 $64.92 $64.92 310,333
2015-12-30 $67.03 $67.98 $64.89 $65.10 $65.10 312,508
2015-12-29 $63.69 $67.98 $63.20 $67.51 $67.51 561,537
2015-12-28 $65.59 $66.84 $62.27 $63.13 $63.13 519,097
2015-12-24 $63.28 $67.09 $62.90 $66.02 $66.02 345,168
2015-12-23 $61.91 $65.98 $61.07 $62.81 $62.81 629,844
2015-12-22 $64.93 $64.96 $59.51 $61.34 $61.34 858,215
2015-12-21 $57.11 $64.71 $57.00 $64.44 $64.44 1,220,049
2015-12-18 $55.61 $60.57 $55.55 $56.45 $56.45 1,674,702
2015-12-17 $55.51 $56.63 $53.71 $55.57 $55.57 572,964
2015-12-16 $51.27 $56.10 $50.78 $55.41 $55.41 646,099
2015-12-15 $49.05 $51.38 $48.97 $50.53 $50.53 415,516
2015-12-14 $53.77 $54.14 $48.20 $48.63 $48.63 564,190
2015-12-11 $54.16 $54.75 $53.00 $53.74 $53.74 520,453
2015-12-10 $52.58 $54.95 $51.91 $54.73 $54.73 426,800
2015-12-09 $51.96 $53.00 $51.31 $52.40 $52.40 406,240
2015-12-08 $50.00 $52.75 $48.72 $52.31 $52.31 778,072
2015-12-07 $51.50 $54.75 $48.00 $49.26 $49.26 1,670,586
2015-12-04 $60.15 $62.24 $58.83 $61.89 $61.89 393,649
2015-12-03 $64.89 $64.92 $59.68 $59.87 $59.87 431,961
2015-12-02 $63.89 $66.67 $63.73 $64.27 $64.27 250,101
2015-12-01 $65.27 $65.38 $62.33 $64.28 $64.28 437,072
2015-11-30 $69.05 $69.67 $63.97 $64.59 $64.59 459,890
2015-11-27 $69.14 $71.49 $68.12 $69.05 $69.05 228,161
2015-11-25 $63.03 $69.27 $63.03 $68.52 $68.52 485,130
2015-11-24 $63.95 $64.66 $62.53 $63.28 $63.28 273,711
2015-11-23 $62.32 $66.25 $62.32 $64.16 $64.16 413,235
2015-11-20 $62.04 $62.74 $60.56 $62.47 $62.47 291,221
2015-11-19 $64.09 $64.80 $60.09 $61.66 $61.66 357,031
2015-11-18 $60.00 $64.21 $59.76 $64.04 $64.04 350,284
2015-11-17 $59.38 $61.76 $58.34 $59.87 $59.87 411,667
2015-11-16 $63.05 $63.05 $57.85 $59.13 $59.13 561,817
2015-11-13 $63.19 $65.25 $63.03 $63.46 $63.46 233,806
2015-11-12 $65.66 $66.86 $63.30 $63.83 $63.83 512,400
2015-11-11 $66.92 $67.44 $64.34 $66.13 $66.13 402,890
2015-11-10 $65.02 $67.11 $61.69 $66.12 $66.12 857,191
2015-11-09 $71.40 $71.76 $63.90 $65.04 $65.04 2,006,086
2015-11-06 $74.62 $76.29 $71.00 $75.83 $75.83 484,183
2015-11-05 $74.28 $77.48 $70.00 $75.25 $75.25 767,334
2015-11-04 $78.19 $78.66 $74.71 $77.88 $77.88 592,617
2015-11-03 $77.52 $81.77 $77.20 $78.41 $78.41 592,761
2015-11-02 $73.41 $78.60 $72.91 $77.90 $77.90 574,222
2015-10-30 $75.40 $75.97 $72.50 $72.86 $72.86 565,423
2015-10-29 $73.50 $78.30 $72.02 $75.44 $75.44 662,396
2015-10-28 $80.46 $80.46 $72.25 $73.49 $73.49 958,662
2015-10-27 $64.00 $81.49 $64.00 $80.94 $80.94 2,193,228
2015-10-26 $61.59 $65.57 $59.02 $64.85 $64.85 827,197
2015-10-23 $62.36 $62.50 $60.26 $61.72 $61.72 723,009
2015-10-22 $63.11 $63.98 $58.80 $61.48 $61.48 1,120,615
2015-10-21 $63.91 $64.68 $58.62 $62.83 $62.83 1,185,394
2015-10-20 $68.44 $68.74 $62.18 $63.81 $63.81 963,143
2015-10-19 $71.93 $71.98 $66.50 $68.20 $68.20 1,055,491
2015-10-16 $76.31 $76.60 $68.11 $70.94 $70.94 1,653,420
2015-10-15 $70.77 $77.00 $69.60 $76.41 $76.41 751,693
2015-10-14 $70.29 $73.01 $68.16 $71.13 $71.13 763,843
2015-10-13 $73.15 $75.95 $69.52 $69.67 $69.67 692,793
2015-10-12 $72.79 $75.25 $72.15 $73.59 $73.59 539,767
2015-10-09 $69.95 $73.35 $68.51 $72.17 $72.17 431,665
2015-10-08 $72.60 $72.83 $67.52 $69.95 $69.95 689,808
2015-10-07 $70.84 $73.45 $68.13 $72.90 $72.90 666,299
2015-10-06 $72.88 $72.90 $64.00 $70.82 $70.82 821,346
2015-10-05 $77.36 $79.14 $70.54 $72.55 $72.55 1,073,437
2015-10-02 $72.70 $79.99 $70.74 $76.09 $76.09 961,899
2015-10-01 $70.76 $74.60 $67.69 $74.41 $74.41 754,310
2015-09-30 $69.11 $72.05 $68.63 $70.59 $70.59 876,534
2015-09-29 $74.06 $76.28 $67.52 $68.28 $68.28 965,456
2015-09-28 $80.32 $80.49 $72.73 $73.50 $73.50 653,260
2015-09-25 $87.39 $88.27 $78.52 $80.79 $80.79 684,607
2015-09-24 $87.89 $88.02 $81.54 $85.73 $85.73 367,339
2015-09-23 $88.02 $89.74 $85.72 $88.89 $88.89 270,361
2015-09-22 $88.52 $90.05 $85.08 $87.82 $87.82 716,214
2015-09-21 $99.13 $99.46 $90.49 $91.07 $91.07 643,973
2015-09-18 $95.34 $98.98 $93.10 $97.88 $97.88 1,002,973
2015-09-17 $91.02 $97.34 $90.55 $96.68 $96.68 366,990
2015-09-16 $92.48 $93.17 $89.27 $91.11 $91.11 254,241
2015-09-15 $92.42 $92.77 $90.15 $92.20 $92.20 242,923
2015-09-14 $92.06 $92.30 $89.76 $91.87 $91.87 196,333
2015-09-11 $89.30 $91.55 $88.38 $91.51 $91.51 255,898
2015-09-10 $88.66 $90.71 $88.23 $89.88 $89.88 333,736
2015-09-09 $90.14 $91.57 $87.67 $88.66 $88.66 465,763
2015-09-08 $86.78 $89.67 $85.10 $89.13 $89.13 400,528
2015-09-04 $82.65 $85.61 $82.00 $84.61 $84.61 317,296
2015-09-03 $87.95 $87.97 $83.33 $83.67 $83.67 413,808
2015-09-02 $86.17 $87.45 $84.04 $87.24 $87.24 314,918
2015-09-01 $83.97 $86.45 $83.01 $84.43 $84.43 339,481
2015-08-31 $90.00 $92.48 $86.25 $86.40 $86.40 289,758
2015-08-28 $89.47 $91.75 $88.79 $90.69 $90.69 319,416
2015-08-27 $88.12 $92.45 $87.39 $90.02 $90.02 596,006
2015-08-26 $83.78 $88.00 $82.12 $87.45 $87.45 759,765

Agios Pharmaceuticals Inc (AGIO) News Headlines

Recent Agios Pharmaceuticals Inc (AGIO) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.