Alkermes plc (ALKS) Exchange: NASDAQ

Data as of July 1, 2022

$29.77 ($0.06) 0.20%

Alkermes plc - Daily Information
Click for more stock information on Alkermes plc.
Daily Information Data
Date July 1, 2022
Open $29.89
Previous Close $29.77
High $30.14
Low $29.57
Adjusted Open $29.89
Previous Adjusted Close $29.77
Adjusted High $30.14
Adjusted Low $29.57

About Alkermes plc (ALKS)

Alkermes plc is a fully integrated, global biopharmaceutical company developing innovative medicines in the fields of neuroscience and oncology. The company has a portfolio of proprietary commercial products focused on addiction and schizophrenia, and a pipeline of product candidates in development for schizophrenia, bipolar I disorder, neurodegenerative disorders and cancer. Headquartered in Dublin, Ireland, Alkermes plc has an R&D center in Waltham, Massachusetts ; a research and manufacturing facility in Athlone, Ireland ; and a manufacturing facility in Wilmington, Ohio.

Historical Stock Data for Alkermes plc (ALKS)

Date Open High Low Close Adj.Close Volume
2022-06-27 $29.89 $30.14 $29.57 $29.77 $29.77 645,893
2022-06-24 $29.69 $30.21 $29.39 $29.71 $29.71 2,294,165
2022-06-23 $28.19 $29.70 $28.15 $29.56 $29.56 1,305,726
2022-06-22 $27.45 $28.69 $27.28 $28.07 $28.07 1,725,114
2022-06-21 $28.42 $28.62 $27.62 $27.65 $27.65 1,281,040
2022-06-17 $27.31 $28.86 $27.31 $28.03 $28.03 3,246,490
2022-06-16 $27.04 $27.49 $26.74 $27.01 $27.01 1,101,716
2022-06-15 $27.38 $27.79 $26.99 $27.63 $27.63 753,246
2022-06-14 $27.46 $27.62 $26.59 $27.19 $27.19 900,559
2022-06-13 $26.82 $27.36 $26.60 $27.34 $27.34 1,155,241
2022-06-10 $27.55 $27.77 $27.09 $27.46 $27.46 1,326,968
2022-06-09 $29.50 $29.58 $28.10 $28.13 $28.13 757,535
2022-06-08 $28.95 $29.25 $28.66 $28.97 $28.97 1,302,922
2022-06-07 $28.22 $29.18 $27.94 $28.95 $28.95 2,860,968
2022-06-06 $29.64 $29.64 $28.10 $28.34 $28.34 1,757,300
2022-06-03 $29.68 $30.09 $29.21 $29.31 $29.31 1,168,189
2022-06-02 $30.00 $30.50 $28.65 $29.75 $29.75 1,017,886
2022-06-01 $29.73 $30.27 $29.34 $29.97 $29.97 1,206,710
2022-05-31 $30.30 $30.57 $29.44 $29.85 $29.85 1,837,770
2022-05-27 $29.50 $30.78 $29.23 $30.54 $30.54 1,892,584
2022-05-26 $28.88 $29.54 $28.32 $29.36 $29.36 917,279
2022-05-25 $28.37 $29.49 $28.20 $28.85 $28.85 1,372,957
2022-05-24 $29.00 $29.21 $28.24 $28.35 $28.35 1,283,643
2022-05-23 $30.30 $30.44 $29.13 $29.30 $29.30 1,002,700
2022-05-20 $29.79 $30.60 $29.10 $30.00 $30.00 1,853,124
2022-05-19 $28.61 $29.70 $28.61 $29.48 $29.48 1,080,630
2022-05-18 $29.13 $29.77 $28.64 $28.87 $28.87 1,252,809
2022-05-17 $29.22 $29.86 $28.75 $29.69 $29.69 1,367,853
2022-05-16 $26.76 $28.96 $26.68 $28.93 $28.93 1,750,234
2022-05-13 $26.93 $27.46 $26.63 $26.88 $26.88 2,558,293
2022-05-12 $26.30 $27.36 $26.14 $26.57 $26.57 1,523,335
2022-05-11 $26.84 $27.54 $26.26 $26.40 $26.40 1,681,567
2022-05-10 $27.24 $27.82 $26.53 $26.95 $26.95 2,593,447
2022-05-09 $27.16 $27.63 $26.33 $26.60 $26.60 1,746,502
2022-05-06 $27.66 $28.32 $27.33 $27.63 $27.63 1,906,771
2022-05-05 $28.55 $28.90 $27.43 $27.90 $27.90 2,598,646
2022-05-04 $29.03 $29.24 $27.81 $28.95 $28.95 1,441,895
2022-05-03 $28.88 $29.28 $28.42 $29.00 $29.00 1,597,251
2022-05-02 $28.79 $29.59 $28.38 $28.88 $28.88 1,686,543
2022-04-29 $28.41 $30.45 $28.33 $28.85 $28.85 2,067,055
2022-04-28 $32.23 $32.79 $28.67 $29.79 $29.79 3,519,987
2022-04-27 $30.67 $31.37 $29.53 $30.38 $30.38 4,172,765
2022-04-26 $28.19 $28.74 $27.02 $27.14 $27.14 1,494,533
2022-04-25 $27.84 $28.48 $27.49 $28.47 $28.47 1,093,649
2022-04-22 $29.24 $29.77 $28.17 $28.20 $28.20 1,702,973
2022-04-21 $29.60 $29.79 $29.16 $29.26 $29.26 1,621,959
2022-04-20 $29.13 $29.85 $28.65 $29.45 $29.45 1,856,328
2022-04-19 $29.05 $29.37 $28.33 $28.48 $28.48 1,472,235
2022-04-18 $29.12 $29.34 $28.50 $28.90 $28.90 1,435,619
2022-04-14 $28.86 $29.42 $28.63 $29.36 $29.36 1,380,247
2022-04-13 $29.10 $29.65 $28.51 $28.74 $28.74 2,274,965
2022-04-12 $28.65 $29.23 $28.36 $28.72 $28.72 1,227,882
2022-04-11 $29.43 $29.78 $28.62 $28.69 $28.69 901,923
2022-04-08 $29.64 $30.02 $29.39 $29.63 $29.63 1,020,188
2022-04-07 $29.50 $29.90 $29.11 $29.61 $29.61 1,154,887
2022-04-06 $28.44 $29.92 $28.12 $29.53 $29.53 2,070,918
2022-04-05 $28.60 $29.26 $28.38 $28.57 $28.57 848,299
2022-04-04 $28.21 $29.02 $28.00 $28.71 $28.71 1,479,156
2022-04-01 $26.45 $28.10 $26.17 $28.06 $28.06 1,973,531
2022-03-31 $26.68 $27.02 $26.16 $26.31 $26.31 1,606,725
2022-03-30 $27.98 $28.35 $26.42 $26.57 $26.57 3,543,153
2022-03-29 $27.77 $28.32 $27.46 $27.99 $27.99 1,832,840
2022-03-28 $27.25 $27.63 $27.25 $27.48 $27.48 1,007,771
2022-03-25 $26.62 $27.79 $26.15 $27.43 $27.43 1,057,923
2022-03-24 $26.19 $26.74 $25.78 $26.57 $26.57 770,787
2022-03-23 $25.91 $26.46 $25.80 $26.09 $26.09 882,748
2022-03-22 $25.84 $26.38 $25.37 $26.10 $26.10 1,054,997
2022-03-21 $25.96 $26.35 $25.68 $25.89 $25.89 927,164
2022-03-18 $26.17 $26.52 $25.68 $26.12 $26.12 2,546,067
2022-03-17 $25.35 $25.89 $24.99 $25.89 $25.89 967,505
2022-03-16 $25.25 $25.42 $24.46 $25.39 $25.39 1,238,915
2022-03-15 $23.62 $24.89 $23.05 $24.87 $24.87 1,272,523
2022-03-14 $23.38 $24.43 $23.00 $23.57 $23.57 1,407,121
2022-03-11 $24.93 $25.33 $24.09 $24.38 $24.38 701,245
2022-03-10 $24.49 $25.10 $24.44 $24.88 $24.88 714,978
2022-03-09 $24.34 $25.08 $24.15 $24.71 $24.71 1,326,504
2022-03-08 $23.43 $24.91 $23.41 $23.88 $23.88 1,232,309
2022-03-07 $23.12 $23.75 $22.90 $23.56 $23.56 1,266,544
2022-03-04 $23.09 $23.71 $22.96 $23.18 $23.18 927,269
2022-03-03 $23.51 $23.75 $23.33 $23.49 $23.49 759,572
2022-03-02 $24.03 $24.33 $23.58 $23.66 $23.66 650,154
2022-03-01 $24.76 $25.14 $23.79 $23.93 $23.93 901,264
2022-02-28 $24.70 $24.98 $23.95 $24.86 $24.86 1,827,471
2022-02-25 $24.73 $25.23 $24.20 $24.81 $24.81 1,077,338
2022-02-24 $23.48 $25.00 $23.47 $24.75 $24.75 1,620,202
2022-02-23 $25.00 $25.15 $24.06 $24.13 $24.13 1,349,659
2022-02-22 $24.65 $25.62 $24.36 $25.01 $25.01 1,288,811
2022-02-18 $25.17 $26.06 $25.00 $25.08 $25.08 2,041,243
2022-02-17 $26.47 $26.77 $24.68 $25.35 $25.35 1,782,201
2022-02-16 $23.74 $26.83 $23.68 $26.79 $26.79 3,201,841
2022-02-15 $23.03 $23.49 $22.80 $23.31 $23.31 2,220,506
2022-02-14 $23.46 $23.59 $22.93 $23.07 $23.07 916,082
2022-02-11 $23.28 $23.98 $23.14 $23.20 $23.20 680,546
2022-02-10 $23.27 $24.24 $23.16 $23.55 $23.55 1,400,567
2022-02-09 $23.20 $23.82 $23.15 $23.57 $23.57 1,708,766
2022-02-08 $23.50 $23.82 $22.72 $23.15 $23.15 1,239,228
2022-02-07 $23.58 $23.78 $23.41 $23.55 $23.55 891,062
2022-02-04 $23.81 $24.56 $23.69 $23.71 $23.71 985,371
2022-02-03 $24.46 $24.57 $23.80 $23.99 $23.99 1,350,238
2022-02-02 $25.09 $25.24 $24.46 $24.59 $24.59 1,080,164
2022-02-01 $25.81 $25.82 $24.75 $25.27 $25.27 1,266,628
2022-01-31 $25.01 $25.69 $24.78 $25.50 $25.50 1,117,073
2022-01-28 $24.55 $25.13 $24.31 $25.08 $25.08 1,168,115
2022-01-27 $25.74 $26.18 $24.45 $24.56 $24.56 1,529,797
2022-01-26 $25.29 $25.74 $24.77 $25.01 $25.01 1,007,330
2022-01-25 $25.37 $25.65 $24.36 $25.19 $25.19 1,128,471
2022-01-24 $23.64 $25.64 $23.64 $25.56 $25.56 1,726,630
2022-01-21 $24.18 $24.50 $23.52 $24.00 $24.00 1,972,267
2022-01-20 $25.05 $25.31 $24.26 $24.32 $24.32 1,062,104
2022-01-19 $25.29 $26.00 $24.88 $25.00 $25.00 1,138,214
2022-01-18 $25.13 $25.54 $24.80 $25.22 $25.22 1,385,744
2022-01-14 $24.70 $25.26 $24.26 $25.25 $25.25 1,057,401
2022-01-13 $23.76 $25.11 $23.76 $24.87 $24.87 1,209,181
2022-01-12 $24.83 $25.11 $24.14 $24.23 $24.23 1,095,257
2022-01-11 $24.32 $25.39 $23.32 $25.02 $25.02 1,454,891
2022-01-10 $23.84 $24.29 $23.41 $24.25 $24.25 1,246,357
2022-01-07 $24.23 $24.74 $23.90 $24.01 $24.01 1,460,542
2022-01-06 $23.42 $24.30 $23.30 $24.19 $24.19 1,066,528
2022-01-05 $23.03 $23.88 $22.93 $23.30 $23.30 1,061,050
2022-01-04 $24.07 $24.13 $23.02 $23.14 $23.14 1,920,190
2022-01-03 $23.19 $24.21 $22.94 $24.15 $24.15 809,669
2021-12-31 $23.36 $24.30 $23.19 $23.26 $23.26 490,844
2021-12-30 $23.84 $24.01 $23.28 $23.35 $23.35 544,852
2021-12-29 $23.44 $24.05 $23.29 $23.89 $23.89 527,796
2021-12-28 $23.68 $24.14 $23.47 $23.51 $23.51 411,738
2021-12-27 $23.74 $24.08 $23.52 $23.71 $23.71 436,377
2021-12-23 $23.70 $24.21 $23.66 $24.09 $24.09 458,342
2021-12-22 $23.54 $23.84 $23.26 $23.72 $23.72 572,632
2021-12-21 $23.50 $23.59 $23.18 $23.56 $23.56 537,751
2021-12-20 $23.28 $23.81 $22.77 $23.46 $23.46 992,850
2021-12-17 $22.07 $23.56 $21.84 $23.36 $23.36 2,879,015
2021-12-16 $23.10 $23.23 $21.99 $22.02 $22.02 1,019,212
2021-12-15 $22.34 $23.16 $22.16 $23.14 $23.14 1,264,810
2021-12-14 $22.22 $22.74 $21.86 $22.23 $22.23 977,898
2021-12-13 $21.91 $22.49 $21.81 $22.30 $22.30 978,123
2021-12-10 $22.27 $22.93 $21.80 $21.83 $21.83 768,607
2021-12-09 $22.69 $22.93 $22.33 $22.36 $22.36 859,577
2021-12-08 $22.48 $23.08 $22.12 $22.97 $22.97 811,659
2021-12-07 $22.37 $22.86 $22.30 $22.43 $22.43 949,254
2021-12-06 $22.16 $22.49 $21.90 $22.20 $22.20 827,793
2021-12-03 $22.09 $22.31 $21.79 $22.04 $22.04 1,397,741
2021-12-02 $21.50 $22.12 $21.34 $22.11 $22.11 1,053,225
2021-12-01 $21.40 $22.32 $21.24 $21.47 $21.47 1,001,434
2021-11-30 $22.29 $22.59 $21.77 $21.92 $21.92 2,513,958
2021-11-29 $22.70 $23.03 $22.31 $22.40 $22.40 883,779
2021-11-26 $22.56 $22.91 $22.20 $22.47 $22.47 610,667
2021-11-24 $22.68 $23.16 $22.59 $22.88 $22.88 773,913
2021-11-23 $22.55 $22.87 $22.42 $22.72 $22.72 1,131,306
2021-11-22 $23.18 $23.25 $22.52 $22.61 $22.61 1,415,748
2021-11-19 $22.98 $23.59 $22.98 $23.24 $23.24 796,382
2021-11-18 $23.21 $23.60 $22.75 $23.34 $23.34 1,097,716
2021-11-17 $23.50 $23.60 $23.10 $23.15 $23.15 1,260,480
2021-11-16 $23.33 $23.63 $22.84 $23.61 $23.61 1,608,652
2021-11-15 $24.01 $24.10 $23.11 $23.16 $23.16 1,360,396
2021-11-12 $24.53 $24.67 $23.94 $23.98 $23.98 1,142,705
2021-11-11 $24.78 $25.24 $24.51 $24.52 $24.52 1,630,046
2021-11-10 $24.92 $25.77 $24.54 $24.69 $24.69 2,097,472
2021-11-09 $27.06 $27.74 $24.50 $24.83 $24.83 4,261,223
2021-11-08 $30.38 $30.76 $28.91 $29.33 $29.33 845,342
2021-11-05 $30.36 $31.39 $30.10 $30.33 $30.33 1,244,707
2021-11-04 $30.67 $31.07 $30.33 $30.35 $30.35 775,378
2021-11-03 $29.59 $30.65 $29.46 $30.62 $30.62 745,471
2021-11-02 $30.09 $30.23 $29.44 $29.70 $29.70 706,770
2021-11-01 $30.30 $30.61 $29.77 $29.93 $29.93 1,163,408
2021-10-29 $29.01 $30.41 $28.70 $30.29 $30.29 1,643,841
2021-10-28 $28.54 $29.11 $27.72 $28.94 $28.94 1,541,388
2021-10-27 $30.20 $30.49 $28.33 $28.65 $28.65 2,601,151
2021-10-26 $31.92 $32.21 $31.25 $31.51 $31.51 994,055
2021-10-25 $31.13 $31.82 $30.86 $31.80 $31.80 994,043
2021-10-22 $30.46 $30.94 $30.46 $30.85 $30.85 768,795
2021-10-21 $30.83 $31.01 $30.43 $30.66 $30.66 892,383
2021-10-20 $31.00 $31.39 $30.82 $30.87 $30.87 979,869
2021-10-19 $30.52 $31.02 $30.32 $31.01 $31.01 975,542
2021-10-18 $31.68 $31.68 $29.83 $30.30 $30.30 1,469,484
2021-10-15 $32.26 $32.38 $31.65 $31.67 $31.67 2,441,914
2021-10-14 $31.63 $32.07 $31.62 $31.85 $31.85 697,868
2021-10-13 $31.62 $31.82 $31.09 $31.44 $31.44 499,205
2021-10-12 $31.25 $32.00 $31.21 $31.58 $31.58 766,803
2021-10-11 $31.66 $31.92 $31.19 $31.27 $31.27 881,655
2021-10-08 $31.95 $32.08 $31.44 $31.70 $31.70 1,186,498
2021-10-07 $31.93 $33.00 $31.73 $32.08 $32.08 2,449,128
2021-10-06 $30.64 $31.22 $30.63 $31.19 $31.19 806,690
2021-10-05 $30.65 $31.02 $30.44 $30.88 $30.88 638,021
2021-10-04 $30.64 $30.91 $30.38 $30.52 $30.52 1,153,115
2021-10-01 $30.80 $31.03 $30.15 $30.88 $30.88 648,714
2021-09-30 $31.04 $31.38 $30.76 $30.84 $30.84 700,157
2021-09-29 $32.22 $32.33 $30.87 $30.91 $30.91 1,315,842
2021-09-28 $31.99 $32.54 $31.77 $32.13 $32.13 1,162,087
2021-09-27 $32.09 $32.47 $31.98 $32.08 $32.08 730,322
2021-09-24 $31.80 $32.52 $31.80 $32.08 $32.08 1,157,593
2021-09-23 $30.94 $31.92 $30.94 $31.91 $31.91 638,840
2021-09-22 $30.34 $30.89 $30.04 $30.81 $30.81 702,823
2021-09-21 $29.73 $30.39 $29.61 $30.29 $30.29 900,598
2021-09-20 $29.49 $29.93 $29.46 $29.62 $29.62 1,287,141
2021-09-17 $30.04 $30.26 $29.32 $30.11 $30.11 3,276,362
2021-09-16 $30.59 $30.80 $29.62 $29.79 $29.79 1,800,170
2021-09-15 $30.70 $30.98 $30.51 $30.69 $30.69 1,391,888
2021-09-14 $30.98 $31.02 $30.57 $30.60 $30.60 1,196,640
2021-09-13 $30.71 $31.34 $30.57 $30.89 $30.89 1,907,205
2021-09-10 $30.48 $30.66 $30.21 $30.52 $30.52 1,383,740
2021-09-09 $29.98 $30.51 $29.89 $30.17 $30.17 1,780,641
2021-09-08 $29.65 $30.07 $29.44 $29.98 $29.98 941,528
2021-09-07 $29.72 $29.85 $29.26 $29.67 $29.67 1,398,645
2021-09-03 $30.31 $30.31 $29.70 $29.86 $29.86 1,596,049
2021-09-02 $30.29 $30.80 $29.78 $30.33 $30.33 1,934,102
2021-09-01 $31.35 $31.45 $30.96 $31.25 $31.25 876,333
2021-08-31 $31.37 $31.52 $30.83 $31.26 $31.26 1,139,048
2021-08-30 $31.23 $31.49 $30.96 $31.41 $31.41 890,372
2021-08-27 $30.52 $31.12 $30.37 $31.11 $31.11 1,313,290
2021-08-26 $30.70 $30.77 $30.45 $30.53 $30.53 776,011
2021-08-25 $30.48 $30.73 $30.17 $30.65 $30.65 1,041,438
2021-08-24 $29.68 $30.37 $29.68 $30.37 $30.37 912,358
2021-08-23 $30.43 $30.70 $29.96 $30.05 $30.05 1,433,687
2021-08-20 $29.70 $30.32 $29.60 $30.25 $30.25 1,121,086
2021-08-19 $29.44 $30.29 $29.34 $29.80 $29.80 1,477,129
2021-08-18 $29.44 $29.80 $29.03 $29.56 $29.56 1,273,261
2021-08-17 $27.95 $29.11 $27.78 $29.09 $29.09 1,273,148
2021-08-16 $28.79 $28.84 $27.92 $28.09 $28.09 1,545,747
2021-08-13 $28.96 $29.05 $28.45 $28.75 $28.75 3,906,305
2021-08-12 $28.62 $28.96 $28.28 $28.96 $28.96 750,902
2021-08-11 $28.71 $28.81 $28.33 $28.61 $28.61 1,026,115
2021-08-10 $28.50 $28.71 $28.28 $28.65 $28.65 1,726,304
2021-08-09 $28.65 $28.74 $28.28 $28.58 $28.58 1,603,290
2021-08-06 $27.86 $28.91 $27.70 $28.56 $28.56 2,275,422
2021-08-05 $28.31 $28.42 $27.49 $27.98 $27.98 1,667,502
2021-08-04 $27.74 $28.41 $27.68 $27.97 $27.97 2,241,634
2021-08-03 $26.98 $27.93 $26.83 $27.86 $27.86 3,156,164
2021-08-02 $26.20 $27.01 $26.11 $26.94 $26.94 2,166,101
2021-07-30 $25.60 $25.95 $25.36 $25.87 $25.87 1,424,576
2021-07-29 $26.00 $26.00 $25.33 $25.56 $25.56 1,161,613
2021-07-28 $24.45 $25.91 $24.14 $25.77 $25.77 1,621,274
2021-07-27 $24.26 $24.31 $23.65 $24.14 $24.14 1,139,248
2021-07-26 $24.55 $24.69 $24.27 $24.37 $24.37 1,168,288
2021-07-23 $24.26 $24.53 $24.08 $24.48 $24.48 653,336
2021-07-22 $23.99 $24.31 $23.75 $24.15 $24.15 849,186
2021-07-21 $23.97 $24.17 $23.81 $24.10 $24.10 840,891
2021-07-20 $23.46 $24.02 $23.27 $23.98 $23.98 1,486,182
2021-07-19 $23.34 $23.59 $23.16 $23.37 $23.37 1,446,664
2021-07-16 $23.79 $23.91 $23.51 $23.71 $23.71 1,591,756
2021-07-15 $23.86 $23.86 $23.11 $23.65 $23.65 2,089,206
2021-07-14 $24.44 $24.48 $23.87 $23.96 $23.96 1,836,765
2021-07-13 $24.77 $25.05 $24.42 $24.44 $24.44 1,124,391
2021-07-12 $25.27 $25.42 $24.73 $24.91 $24.91 2,198,419
2021-07-09 $25.60 $25.72 $25.30 $25.36 $25.36 1,745,527
2021-07-08 $25.13 $25.53 $25.01 $25.44 $25.44 1,720,386
2021-07-07 $25.61 $25.74 $25.44 $25.49 $25.49 1,134,748
2021-07-06 $25.49 $25.56 $25.16 $25.56 $25.56 1,265,054
2021-07-02 $25.02 $25.44 $24.70 $25.30 $25.30 1,217,197
2021-07-01 $24.57 $24.99 $24.48 $24.90 $24.90 1,498,900
2021-06-30 $24.20 $24.62 $24.13 $24.52 $24.52 1,600,292
2021-06-29 $24.68 $24.98 $24.27 $24.30 $24.30 1,450,856
2021-06-28 $24.15 $24.64 $24.15 $24.62 $24.62 2,214,767
2021-06-25 $24.51 $24.71 $23.84 $24.13 $24.13 19,887,556
2021-06-24 $24.13 $24.56 $24.06 $24.52 $24.52 2,010,484
2021-06-23 $24.30 $24.47 $24.09 $24.17 $24.17 1,856,053
2021-06-22 $24.63 $24.73 $24.18 $24.24 $24.24 1,136,498
2021-06-21 $24.62 $24.93 $24.55 $24.74 $24.74 904,330
2021-06-18 $24.50 $24.62 $24.36 $24.42 $24.42 2,547,234
2021-06-17 $25.02 $25.30 $24.55 $24.69 $24.69 1,259,282
2021-06-16 $24.59 $25.12 $24.52 $25.09 $25.09 1,492,389
2021-06-15 $24.67 $24.78 $24.47 $24.63 $24.63 995,735
2021-06-14 $25.47 $25.47 $24.43 $24.72 $24.72 2,587,477
2021-06-11 $25.03 $25.30 $24.96 $25.03 $25.03 1,554,368
2021-06-10 $24.70 $25.30 $24.63 $25.15 $25.15 2,387,094
2021-06-09 $24.60 $24.86 $24.40 $24.70 $24.70 1,194,826
2021-06-08 $23.44 $24.62 $23.17 $24.48 $24.48 2,175,557
2021-06-07 $23.14 $24.22 $23.12 $23.50 $23.50 2,903,307
2021-06-04 $23.23 $23.33 $23.02 $23.08 $23.08 956,793
2021-06-03 $23.36 $23.50 $23.06 $23.07 $23.07 1,300,059
2021-06-02 $23.22 $23.44 $23.11 $23.30 $23.30 1,563,151
2021-06-01 $22.85 $23.17 $22.60 $23.15 $23.15 2,657,456
2021-05-28 $22.65 $22.95 $22.59 $22.67 $22.67 1,252,507
2021-05-27 $22.31 $22.66 $22.26 $22.56 $22.56 1,333,778
2021-05-26 $21.85 $22.40 $21.74 $22.31 $22.31 1,861,088
2021-05-25 $22.11 $22.26 $21.52 $21.59 $21.59 3,425,124
2021-05-24 $22.35 $22.46 $22.13 $22.14 $22.14 4,597,669
2021-05-21 $22.00 $22.79 $21.85 $22.19 $22.19 6,752,137
2021-05-20 $21.82 $21.99 $21.60 $21.92 $21.92 2,184,983
2021-05-19 $21.77 $21.95 $21.50 $21.81 $21.81 981,989
2021-05-18 $22.00 $22.05 $21.76 $21.88 $21.88 1,544,064
2021-05-17 $22.26 $22.44 $21.96 $22.08 $22.08 852,308
2021-05-14 $22.23 $22.32 $21.93 $22.26 $22.26 1,645,784
2021-05-13 $22.47 $22.66 $22.11 $22.24 $22.24 1,081,829
2021-05-12 $22.33 $22.89 $22.26 $22.44 $22.44 1,946,034
2021-05-11 $21.37 $22.38 $21.17 $22.34 $22.34 1,643,003
2021-05-10 $21.89 $22.20 $21.64 $21.65 $21.65 3,055,269
2021-05-07 $22.07 $22.49 $21.94 $22.00 $22.00 3,003,267
2021-05-06 $21.90 $22.26 $21.52 $22.01 $22.01 1,867,141
2021-05-05 $22.20 $22.47 $21.98 $22.05 $22.05 1,548,474
2021-05-04 $22.07 $22.48 $21.98 $22.30 $22.30 1,799,236
2021-05-03 $22.26 $22.56 $22.00 $22.13 $22.13 1,435,331
2021-04-30 $21.67 $22.11 $21.61 $22.01 $22.01 1,585,337
2021-04-29 $22.27 $22.27 $21.56 $21.78 $21.78 1,059,138
2021-04-28 $22.00 $22.59 $21.56 $21.77 $21.77 1,680,333
2021-04-27 $22.40 $22.98 $22.32 $22.50 $22.50 2,470,308
2021-04-26 $21.47 $22.90 $21.47 $22.47 $22.47 2,653,747
2021-04-23 $21.10 $21.35 $20.76 $21.28 $21.28 1,268,404
2021-04-22 $20.41 $21.10 $20.27 $20.92 $20.92 1,574,096
2021-04-21 $20.06 $20.60 $19.94 $20.50 $20.50 1,174,607
2021-04-20 $19.92 $20.48 $19.92 $20.16 $20.16 1,305,806
2021-04-19 $19.79 $20.21 $19.76 $20.06 $20.06 1,468,868
2021-04-16 $19.95 $20.00 $19.57 $19.87 $19.87 1,318,729
2021-04-15 $19.32 $19.92 $19.32 $19.77 $19.77 1,184,162
2021-04-14 $18.85 $19.86 $18.85 $19.23 $19.23 1,668,721
2021-04-13 $18.79 $18.93 $18.46 $18.86 $18.86 665,967
2021-04-12 $18.97 $18.98 $18.43 $18.78 $18.78 1,154,508
2021-04-09 $19.04 $19.34 $18.84 $19.02 $19.02 1,249,796
2021-04-08 $19.08 $19.26 $18.85 $19.05 $19.05 1,240,380
2021-04-07 $19.22 $19.22 $18.92 $19.07 $19.07 834,924
2021-04-06 $19.13 $19.69 $19.05 $19.11 $19.11 562,967
2021-04-05 $19.14 $19.40 $18.96 $19.26 $19.26 673,778
2021-04-01 $18.81 $19.32 $18.49 $19.15 $19.15 802,281
2021-03-31 $18.73 $19.24 $18.64 $18.68 $18.68 1,249,830
2021-03-30 $19.04 $19.35 $18.67 $18.72 $18.72 612,895
2021-03-29 $19.33 $19.47 $18.90 $19.07 $19.07 858,348
2021-03-26 $19.94 $20.00 $19.15 $19.52 $19.52 769,967
2021-03-25 $19.24 $20.09 $19.06 $19.80 $19.80 1,202,463
2021-03-24 $19.39 $19.77 $18.81 $19.43 $19.43 1,399,875
2021-03-23 $20.10 $20.28 $19.36 $19.38 $19.38 824,309
2021-03-22 $20.12 $20.50 $20.05 $20.27 $20.27 1,002,686
2021-03-19 $19.76 $20.10 $19.55 $20.05 $20.05 2,007,484
2021-03-18 $19.97 $20.20 $19.60 $19.62 $19.62 874,687
2021-03-17 $19.62 $20.31 $19.45 $20.16 $20.16 1,502,271
2021-03-16 $20.00 $20.09 $19.53 $19.75 $19.75 1,040,558
2021-03-15 $19.33 $19.87 $19.31 $19.82 $19.82 809,408
2021-03-12 $19.29 $19.47 $19.02 $19.42 $19.42 1,099,679
2021-03-11 $19.50 $19.85 $19.20 $19.48 $19.48 1,397,335
2021-03-10 $19.81 $20.10 $19.18 $19.20 $19.20 1,220,555
2021-03-09 $19.29 $20.04 $19.28 $19.65 $19.65 1,300,564
2021-03-08 $19.31 $19.74 $19.11 $19.23 $19.23 1,400,787
2021-03-05 $18.44 $19.34 $18.02 $19.28 $19.28 1,528,921
2021-03-04 $18.65 $18.91 $18.14 $18.21 $18.21 979,816
2021-03-03 $19.30 $19.38 $18.45 $18.64 $18.64 1,356,533
2021-03-02 $19.06 $19.36 $18.92 $19.19 $19.19 1,176,654
2021-03-01 $19.20 $19.61 $18.98 $19.20 $19.20 793,877
2021-02-26 $19.46 $19.91 $18.52 $19.04 $19.04 1,719,780
2021-02-25 $19.87 $20.30 $19.41 $19.44 $19.44 913,408
2021-02-24 $19.59 $20.20 $19.51 $19.88 $19.88 975,575
2021-02-23 $19.36 $19.94 $19.22 $19.65 $19.65 1,277,313
2021-02-22 $19.44 $19.90 $19.26 $19.73 $19.73 902,928
2021-02-19 $19.70 $20.12 $19.48 $19.58 $19.58 1,090,060
2021-02-18 $19.67 $19.87 $19.31 $19.66 $19.66 896,408
2021-02-17 $19.75 $20.06 $19.36 $19.97 $19.97 1,069,968
2021-02-16 $20.25 $20.35 $19.61 $19.79 $19.79 1,251,205
2021-02-12 $20.41 $20.72 $19.93 $20.22 $20.22 2,157,646
2021-02-11 $22.22 $22.50 $20.00 $20.02 $20.02 3,588,079
2021-02-10 $23.39 $23.92 $22.55 $22.93 $22.93 1,690,832
2021-02-09 $23.11 $23.29 $22.73 $23.20 $23.20 1,636,034
2021-02-08 $22.39 $23.32 $22.34 $23.04 $23.04 2,238,349
2021-02-05 $21.84 $22.36 $21.79 $22.33 $22.33 1,326,684
2021-02-04 $22.11 $22.19 $21.63 $21.76 $21.76 701,862
2021-02-03 $22.21 $22.63 $21.72 $22.01 $22.01 1,025,381
2021-02-02 $21.94 $22.24 $21.61 $22.20 $22.20 1,254,413
2021-02-01 $21.40 $21.82 $20.86 $21.77 $21.77 823,166
2021-01-29 $21.39 $21.76 $20.69 $20.99 $20.99 1,383,741
2021-01-28 $21.61 $21.84 $20.97 $21.20 $21.20 877,648
2021-01-27 $21.48 $22.09 $20.84 $21.54 $21.54 1,457,184
2021-01-26 $22.97 $22.97 $21.63 $21.69 $21.69 930,104
2021-01-25 $22.28 $22.91 $21.77 $22.87 $22.87 2,049,476
2021-01-22 $21.17 $22.28 $21.15 $22.19 $22.19 1,784,544
2021-01-21 $22.22 $22.27 $21.16 $21.47 $21.47 1,234,655
2021-01-20 $22.82 $23.02 $22.03 $22.29 $22.29 1,870,670
2021-01-19 $22.72 $23.02 $22.30 $22.85 $22.85 1,343,456
2021-01-15 $21.90 $22.46 $21.46 $22.37 $22.37 2,026,381
2021-01-14 $21.84 $22.08 $21.24 $22.00 $22.00 1,006,631
2021-01-13 $22.21 $22.33 $21.78 $21.82 $21.82 891,571
2021-01-12 $21.39 $22.55 $21.28 $22.09 $22.09 1,832,635
2021-01-11 $20.38 $21.55 $20.11 $21.46 $21.46 1,323,893
2021-01-08 $20.46 $20.90 $19.78 $20.38 $20.38 1,584,220
2021-01-07 $19.81 $21.11 $19.58 $20.59 $20.59 3,343,462
2021-01-06 $19.32 $19.72 $19.20 $19.50 $19.50 1,106,796
2021-01-05 $19.62 $19.88 $19.29 $19.50 $19.50 1,083,248
2021-01-04 $19.93 $20.15 $19.60 $19.74 $19.74 1,038,745
2020-12-31 $20.50 $20.55 $19.78 $19.95 $19.95 1,094,032
2020-12-30 $20.67 $20.97 $20.19 $20.45 $20.45 1,054,582
2020-12-29 $21.97 $22.00 $20.63 $20.76 $20.76 1,394,898
2020-12-28 $21.80 $22.00 $21.19 $21.25 $21.25 929,150
2020-12-24 $21.24 $21.57 $21.16 $21.46 $21.46 908,159
2020-12-23 $21.63 $21.63 $21.13 $21.26 $21.26 1,139,144
2020-12-22 $21.95 $22.19 $21.48 $21.48 $21.48 1,060,613
2020-12-21 $21.87 $22.09 $21.46 $21.80 $21.80 1,307,475
2020-12-18 $21.66 $22.00 $21.52 $22.00 $22.00 2,216,634
2020-12-17 $21.28 $21.70 $21.12 $21.67 $21.67 623,842
2020-12-16 $22.22 $22.22 $21.40 $21.50 $21.50 1,252,706
2020-12-15 $21.99 $22.18 $21.82 $22.10 $22.10 1,334,299
2020-12-14 $21.44 $22.22 $21.31 $21.88 $21.88 1,371,285
2020-12-11 $21.17 $21.88 $20.97 $21.30 $21.30 2,706,551
2020-12-10 $20.15 $21.20 $20.08 $20.68 $20.68 4,365,210
2020-12-09 $18.95 $18.95 $18.04 $18.35 $18.35 829,751
2020-12-08 $18.71 $18.78 $18.37 $18.75 $18.75 1,130,389
2020-12-07 $19.00 $19.19 $18.67 $18.73 $18.73 625,453
2020-12-04 $19.16 $19.20 $18.84 $19.08 $19.08 346,937
2020-12-03 $18.86 $19.23 $18.65 $19.00 $19.00 1,142,716
2020-12-02 $18.37 $18.86 $18.33 $18.82 $18.82 763,279
2020-12-01 $18.40 $18.71 $18.15 $18.46 $18.46 914,544
2020-11-30 $18.50 $18.54 $18.07 $18.26 $18.26 861,113
2020-11-27 $18.46 $18.57 $18.33 $18.50 $18.50 286,244
2020-11-25 $18.36 $18.48 $18.16 $18.43 $18.43 361,139
2020-11-24 $18.38 $18.50 $18.15 $18.37 $18.37 675,257
2020-11-23 $18.33 $18.56 $18.11 $18.23 $18.23 1,697,965
2020-11-20 $18.07 $18.33 $17.91 $18.24 $18.24 777,296
2020-11-19 $18.11 $18.20 $17.78 $18.17 $18.17 1,158,465
2020-11-18 $18.76 $18.76 $17.95 $18.04 $18.04 1,364,386
2020-11-17 $17.99 $18.39 $17.57 $18.30 $18.30 1,748,813
2020-11-16 $17.70 $17.89 $17.11 $17.84 $17.84 1,389,039
2020-11-13 $17.44 $18.05 $17.31 $17.80 $17.80 1,342,940
2020-11-12 $17.50 $17.83 $17.20 $17.32 $17.32 715,649
2020-11-11 $18.11 $18.13 $17.35 $17.61 $17.61 1,278,115
2020-11-10 $17.99 $18.32 $17.49 $18.08 $18.08 1,736,984
2020-11-09 $17.08 $18.16 $16.87 $17.91 $17.91 1,224,008
2020-11-06 $17.06 $17.39 $16.78 $17.00 $17.00 946,798
2020-11-05 $17.58 $17.58 $16.91 $17.13 $17.13 1,903,519
2020-11-04 $16.25 $17.96 $16.00 $17.45 $17.45 1,353,071
2020-11-03 $16.48 $16.70 $15.86 $16.30 $16.30 957,293
2020-11-02 $16.46 $16.65 $15.95 $16.38 $16.38 865,078
2020-10-30 $16.48 $16.72 $16.08 $16.25 $16.25 1,205,795
2020-10-29 $16.56 $16.88 $15.94 $16.28 $16.28 1,925,224
2020-10-28 $15.73 $15.74 $15.35 $15.39 $15.39 1,089,007
2020-10-27 $15.85 $16.06 $15.62 $15.91 $15.91 681,527
2020-10-26 $16.23 $16.37 $15.65 $15.91 $15.91 826,939
2020-10-23 $16.34 $16.51 $16.10 $16.39 $16.39 701,123
2020-10-22 $16.21 $16.75 $16.11 $16.32 $16.32 1,494,018
2020-10-21 $16.87 $17.02 $16.23 $16.26 $16.26 1,488,723
2020-10-20 $17.05 $17.05 $16.66 $16.92 $16.92 1,273,736
2020-10-19 $17.10 $17.22 $16.75 $16.92 $16.92 1,143,519
2020-10-16 $17.26 $17.49 $17.10 $17.13 $17.13 950,893
2020-10-15 $17.39 $17.50 $16.96 $17.25 $17.25 899,525
2020-10-14 $17.32 $17.45 $17.00 $17.04 $17.04 649,294
2020-10-13 $17.23 $17.93 $17.04 $17.27 $17.27 1,440,638
2020-10-12 $19.00 $19.11 $16.96 $17.53 $17.53 2,875,990
2020-10-09 $16.86 $16.86 $16.86 $16.86 $16.86 40,838
2020-10-08 $16.99 $17.18 $16.65 $16.86 $16.86 861,568
2020-10-07 $16.08 $17.09 $15.78 $16.94 $16.94 1,917,983
2020-10-06 $16.24 $16.54 $15.69 $15.98 $15.98 1,297,257
2020-10-05 $15.80 $16.55 $15.80 $16.26 $16.26 1,840,961
2020-10-02 $15.99 $16.22 $15.74 $15.79 $15.79 1,040,778
2020-10-01 $16.61 $16.87 $15.97 $16.24 $16.24 1,000,153
2020-09-30 $16.41 $16.62 $16.21 $16.57 $16.57 932,832
2020-09-29 $17.02 $17.29 $16.50 $16.53 $16.53 727,728
2020-09-28 $16.87 $16.90 $16.56 $16.89 $16.89 908,801
2020-09-25 $16.54 $16.80 $16.44 $16.74 $16.74 824,599
2020-09-24 $16.72 $16.89 $16.30 $16.53 $16.53 905,691
2020-09-23 $17.23 $17.62 $16.82 $16.83 $16.83 3,057,461
2020-09-22 $17.35 $17.36 $17.06 $17.16 $17.16 939,269
2020-09-21 $17.74 $18.07 $17.00 $17.20 $17.20 1,748,642
2020-09-18 $18.72 $19.04 $17.45 $18.03 $18.03 4,053,175
2020-09-17 $17.80 $18.70 $17.68 $18.45 $18.45 1,522,483
2020-09-16 $18.00 $18.26 $17.80 $17.88 $17.88 1,274,178
2020-09-15 $17.78 $18.17 $17.65 $17.88 $17.88 954,497
2020-09-14 $17.73 $17.85 $17.48 $17.80 $17.80 1,830,593
2020-09-11 $17.18 $17.90 $17.05 $17.40 $17.40 1,617,530
2020-09-10 $16.49 $17.48 $16.45 $17.17 $17.17 1,463,653
2020-09-09 $16.40 $16.53 $16.14 $16.47 $16.47 1,107,128
2020-09-08 $16.18 $16.54 $15.94 $16.21 $16.21 732,407
2020-09-04 $16.32 $16.49 $15.68 $16.34 $16.34 898,179
2020-09-03 $16.59 $16.71 $16.15 $16.38 $16.38 735,153
2020-09-02 $16.34 $16.64 $16.22 $16.59 $16.59 1,005,936
2020-09-01 $16.50 $16.66 $16.22 $16.38 $16.38 1,301,793
2020-08-31 $16.41 $16.82 $16.08 $16.54 $16.54 1,257,846
2020-08-28 $16.36 $16.39 $16.10 $16.35 $16.35 1,051,293
2020-08-27 $16.30 $16.33 $15.94 $16.19 $16.19 765,963
2020-08-26 $16.43 $16.44 $16.09 $16.16 $16.16 1,059,672
2020-08-25 $16.69 $16.76 $16.41 $16.48 $16.48 1,251,920
2020-08-24 $17.05 $17.15 $16.43 $16.69 $16.69 1,048,450
2020-08-21 $18.10 $18.18 $16.72 $17.07 $17.07 2,493,111
2020-08-20 $18.37 $18.37 $17.95 $18.09 $18.09 658,320
2020-08-19 $18.55 $18.59 $18.27 $18.37 $18.37 553,386
2020-08-18 $18.84 $18.92 $18.38 $18.55 $18.55 822,445
2020-08-17 $18.70 $18.94 $18.54 $18.78 $18.78 1,030,439
2020-08-14 $18.80 $18.92 $18.49 $18.56 $18.56 483,095
2020-08-13 $18.68 $18.95 $18.54 $18.81 $18.81 730,158
2020-08-12 $18.41 $18.63 $18.29 $18.61 $18.61 868,740
2020-08-11 $18.56 $18.83 $18.18 $18.20 $18.20 842,898
2020-08-10 $18.77 $18.77 $18.14 $18.58 $18.58 922,291
2020-08-07 $18.61 $18.80 $18.49 $18.70 $18.70 740,254
2020-08-06 $18.71 $18.88 $18.43 $18.64 $18.64 935,489
2020-08-05 $18.77 $19.00 $18.62 $18.74 $18.74 880,111
2020-08-04 $18.54 $18.82 $18.41 $18.70 $18.70 787,458
2020-08-03 $18.20 $18.72 $17.97 $18.68 $18.68 1,545,452
2020-07-31 $18.50 $18.56 $17.69 $18.01 $18.01 1,738,861
2020-07-30 $17.83 $18.90 $17.79 $18.40 $18.40 2,065,618
2020-07-29 $19.70 $20.64 $18.79 $18.91 $18.91 2,460,923
2020-07-28 $20.62 $20.85 $20.16 $20.18 $20.18 1,312,090
2020-07-27 $19.89 $20.83 $19.70 $20.66 $20.66 1,244,456
2020-07-24 $19.59 $19.88 $19.12 $19.79 $19.79 1,843,212
2020-07-23 $19.90 $20.30 $19.61 $19.65 $19.65 1,037,413
2020-07-22 $19.43 $20.24 $19.08 $20.08 $20.08 1,343,844
2020-07-21 $19.82 $19.95 $19.39 $19.42 $19.42 1,315,105
2020-07-20 $19.55 $19.74 $19.27 $19.73 $19.73 2,078,442
2020-07-17 $19.37 $20.13 $19.23 $19.46 $19.46 2,663,000
2020-07-16 $18.92 $19.76 $18.48 $19.35 $19.35 1,693,000
2020-07-15 $19.10 $19.38 $18.88 $19.03 $19.03 1,571,400
2020-07-14 $19.04 $19.11 $18.59 $19.04 $19.04 2,523,100
2020-07-13 $19.76 $20.00 $18.95 $19.03 $19.03 1,166,700
2020-07-10 $19.98 $20.25 $19.47 $19.69 $19.69 1,084,600
2020-07-09 $20.37 $20.47 $19.85 $20.04 $20.04 988,700
2020-07-08 $20.11 $20.64 $19.76 $20.41 $20.41 1,863,700
2020-07-07 $19.68 $20.41 $19.49 $20.09 $20.09 3,527,400
2020-07-06 $19.79 $19.93 $19.50 $19.63 $19.63 718,000
2020-07-02 $20.02 $20.05 $19.44 $19.59 $19.59 938,100
2020-07-01 $19.45 $20.04 $19.29 $19.76 $19.76 1,453,100
2020-06-30 $19.38 $19.58 $18.86 $19.41 $19.41 2,581,400
2020-06-29 $19.01 $19.86 $18.72 $19.35 $19.35 1,096,600
2020-06-26 $19.26 $19.28 $18.61 $18.80 $18.80 1,784,420
2020-06-25 $19.09 $19.78 $18.83 $19.27 $19.27 1,948,510
2020-06-24 $19.01 $19.28 $18.51 $19.01 $19.01 1,949,899
2020-06-23 $19.02 $19.68 $18.91 $19.19 $19.19 1,568,356
2020-06-22 $18.45 $19.26 $17.49 $18.87 $18.87 2,328,445
2020-06-19 $17.96 $18.38 $17.70 $18.35 $18.35 1,899,190
2020-06-18 $16.19 $17.81 $16.19 $17.75 $17.75 1,690,217
2020-06-17 $17.32 $17.32 $16.63 $17.07 $17.07 1,122,726
2020-06-16 $16.75 $17.33 $16.42 $17.18 $17.18 1,058,302
2020-06-15 $16.11 $16.53 $15.58 $16.32 $16.32 1,006,863
2020-06-12 $16.39 $16.41 $15.51 $16.36 $16.36 1,561,701
2020-06-11 $16.41 $16.63 $15.83 $15.94 $15.94 1,266,760
2020-06-10 $17.35 $17.38 $16.72 $16.79 $16.79 902,854
2020-06-09 $17.72 $17.81 $17.26 $17.27 $17.27 936,885
2020-06-08 $17.31 $17.89 $17.01 $17.82 $17.82 1,099,620
2020-06-05 $17.12 $17.60 $16.96 $17.19 $17.19 1,218,180
2020-06-04 $16.66 $16.98 $16.41 $16.83 $16.83 1,121,449
2020-06-03 $16.89 $16.98 $16.63 $16.68 $16.68 1,670,396
2020-06-02 $16.61 $16.90 $16.25 $16.71 $16.71 1,791,976
2020-06-01 $16.34 $16.80 $16.15 $16.63 $16.63 1,102,782
2020-05-29 $16.64 $16.95 $15.82 $16.36 $16.36 2,105,110
2020-05-28 $16.81 $17.12 $16.57 $16.67 $16.67 1,039,011
2020-05-27 $16.27 $16.80 $15.70 $16.75 $16.75 1,497,697
2020-05-26 $17.11 $17.29 $16.13 $16.16 $16.16 1,542,591
2020-05-22 $16.48 $16.89 $16.42 $16.86 $16.86 775,978
2020-05-21 $16.81 $16.98 $16.54 $16.58 $16.58 997,219
2020-05-20 $16.55 $16.87 $16.35 $16.85 $16.85 1,046,714
2020-05-19 $16.36 $16.60 $16.07 $16.17 $16.17 1,004,778
2020-05-18 $15.70 $16.55 $15.45 $16.47 $16.47 1,095,400
2020-05-15 $14.57 $15.36 $14.52 $15.27 $15.27 1,282,826
2020-05-14 $15.24 $15.40 $14.76 $14.89 $14.89 1,689,187
2020-05-13 $15.49 $15.66 $14.91 $15.41 $15.41 2,023,960
2020-05-12 $15.76 $16.22 $15.54 $15.61 $15.61 1,463,497
2020-05-11 $14.93 $15.76 $14.78 $15.67 $15.67 1,583,158
2020-05-08 $14.75 $15.05 $14.59 $14.99 $14.99 1,169,210
2020-05-07 $14.50 $14.86 $14.34 $14.67 $14.67 1,202,471
2020-05-06 $14.47 $14.67 $14.26 $14.30 $14.30 1,564,667
2020-05-05 $14.21 $14.50 $13.92 $14.32 $14.32 1,880,824
2020-05-04 $13.29 $13.76 $13.12 $13.74 $13.74 1,399,125
2020-05-01 $13.57 $13.75 $13.03 $13.31 $13.31 2,068,764
2020-04-30 $14.61 $14.82 $13.67 $13.71 $13.71 3,068,543
2020-04-29 $16.41 $16.85 $14.26 $14.40 $14.40 4,583,268
2020-04-28 $16.76 $16.81 $16.00 $16.10 $16.10 1,277,240
2020-04-27 $16.20 $16.84 $16.11 $16.50 $16.50 1,578,309
2020-04-24 $15.65 $16.17 $15.45 $16.07 $16.07 1,977,177
2020-04-23 $16.23 $16.69 $15.61 $15.62 $15.62 1,221,883
2020-04-22 $16.41 $16.53 $15.73 $16.09 $16.09 2,531,502
2020-04-21 $16.56 $16.66 $15.98 $16.23 $16.23 1,649,299
2020-04-20 $16.26 $17.04 $16.15 $16.61 $16.61 2,359,317
2020-04-17 $15.94 $16.54 $15.83 $16.36 $16.36 2,155,122
2020-04-16 $15.51 $15.84 $15.23 $15.55 $15.55 1,667,921
2020-04-15 $15.10 $15.63 $14.95 $15.43 $15.43 1,039,478
2020-04-14 $15.98 $15.98 $15.39 $15.55 $15.55 986,086
2020-04-13 $15.35 $15.63 $15.05 $15.38 $15.38 966,570
2020-04-09 $15.94 $16.33 $15.09 $15.43 $15.43 1,457,364
2020-04-08 $15.07 $16.01 $14.91 $15.83 $15.83 1,002,439
2020-04-07 $15.44 $15.92 $14.79 $14.87 $14.87 2,259,541
2020-04-06 $14.58 $15.17 $14.26 $15.15 $15.15 2,247,998
2020-04-03 $13.97 $14.35 $13.82 $14.12 $14.12 988,993
2020-04-02 $13.73 $14.18 $13.35 $14.02 $14.02 1,980,396
2020-04-01 $14.19 $14.59 $13.65 $13.90 $13.90 3,099,039
2020-03-31 $14.39 $14.78 $14.10 $14.42 $14.42 2,537,952
2020-03-30 $14.52 $14.55 $13.86 $14.40 $14.40 1,146,503
2020-03-27 $13.99 $14.69 $13.62 $14.40 $14.40 1,836,663
2020-03-26 $14.10 $14.87 $13.73 $14.39 $14.39 1,524,645
2020-03-25 $13.99 $14.91 $13.72 $14.14 $14.14 1,547,994
2020-03-24 $13.97 $14.63 $13.52 $14.06 $14.06 1,351,535
2020-03-23 $13.52 $13.95 $12.71 $13.44 $13.44 2,031,221
2020-03-20 $14.33 $15.05 $13.23 $13.38 $13.38 2,820,299
2020-03-19 $12.96 $15.40 $12.84 $14.26 $14.26 1,646,948
2020-03-18 $12.70 $14.04 $11.98 $13.06 $13.06 1,914,281
2020-03-17 $14.27 $14.37 $12.72 $13.33 $13.33 2,631,322
2020-03-16 $13.22 $15.58 $13.09 $13.99 $13.99 2,453,980
2020-03-13 $15.58 $16.15 $14.45 $16.14 $16.14 2,768,745
2020-03-12 $15.24 $16.10 $14.23 $14.84 $14.84 2,446,803
2020-03-11 $17.30 $17.45 $16.08 $16.25 $16.25 3,524,342
2020-03-10 $17.86 $18.10 $16.39 $17.66 $17.66 2,222,298
2020-03-09 $18.32 $18.32 $17.24 $17.44 $17.44 2,598,259
2020-03-06 $19.93 $20.59 $18.79 $18.99 $18.99 2,214,164
2020-03-05 $19.89 $20.50 $19.78 $20.46 $20.46 1,443,111
2020-03-04 $20.35 $20.48 $19.67 $20.34 $20.34 2,130,356
2020-03-03 $21.02 $21.46 $19.77 $20.06 $20.06 3,179,171
2020-03-02 $20.90 $21.28 $20.01 $21.24 $21.24 3,491,719
2020-02-28 $19.01 $20.89 $19.01 $20.84 $20.84 2,944,155
2020-02-27 $19.90 $20.10 $19.13 $19.63 $19.63 4,131,695
2020-02-26 $20.28 $21.01 $19.99 $20.26 $20.26 2,600,089
2020-02-25 $19.87 $20.09 $19.38 $19.93 $19.93 2,722,910
2020-02-24 $19.65 $19.90 $19.11 $19.77 $19.77 2,463,451
2020-02-21 $20.28 $20.74 $20.06 $20.24 $20.24 1,901,691
2020-02-20 $18.70 $20.70 $18.64 $20.43 $20.43 3,153,975
2020-02-19 $17.64 $18.82 $17.54 $18.67 $18.67 2,461,303
2020-02-18 $17.67 $17.73 $17.11 $17.61 $17.61 1,707,247
2020-02-14 $17.31 $17.83 $16.65 $17.77 $17.77 3,336,657
2020-02-13 $19.50 $19.97 $17.41 $17.65 $17.65 3,591,196
2020-02-12 $19.14 $19.40 $18.90 $19.10 $19.10 1,158,122
2020-02-11 $19.14 $19.32 $18.80 $19.10 $19.10 921,043
2020-02-10 $18.92 $19.25 $18.86 $19.10 $19.10 837,021
2020-02-07 $19.00 $19.45 $18.88 $18.96 $18.96 1,374,458
2020-02-06 $19.33 $19.60 $18.75 $19.13 $19.13 2,394,073
2020-02-05 $17.73 $20.15 $17.70 $19.40 $19.40 1,975,136
2020-02-04 $17.66 $17.92 $17.41 $17.52 $17.52 1,114,385
2020-02-03 $17.50 $17.56 $16.95 $17.33 $17.33 2,045,860
2020-01-31 $17.50 $17.61 $17.08 $17.41 $17.41 1,090,599
2020-01-30 $17.57 $17.88 $17.09 $17.46 $17.46 897,739
2020-01-29 $17.85 $18.15 $17.65 $17.81 $17.81 795,736
2020-01-28 $17.37 $17.80 $17.26 $17.77 $17.77 1,712,630
2020-01-27 $17.17 $17.56 $17.07 $17.15 $17.15 1,458,765
2020-01-24 $18.20 $18.46 $17.25 $17.62 $17.62 1,928,235
2020-01-23 $18.43 $18.60 $18.10 $18.20 $18.20 1,309,821
2020-01-22 $18.50 $18.83 $18.38 $18.58 $18.58 2,242,956
2020-01-21 $19.18 $19.30 $18.49 $18.53 $18.53 1,502,233
2020-01-17 $20.07 $20.24 $19.10 $19.24 $19.24 2,259,932
2020-01-16 $20.05 $20.40 $19.80 $19.99 $19.99 1,113,143
2020-01-15 $19.47 $20.22 $19.30 $20.00 $20.00 1,414,389
2020-01-14 $18.95 $19.75 $18.85 $19.45 $19.45 1,285,083
2020-01-13 $19.44 $19.63 $18.78 $19.02 $19.02 1,380,966
2020-01-10 $19.31 $19.63 $19.12 $19.52 $19.52 1,824,278
2020-01-09 $19.30 $19.37 $18.95 $19.21 $19.21 1,010,723
2020-01-08 $19.14 $19.35 $18.96 $19.29 $19.29 855,654
2020-01-07 $19.39 $19.64 $19.04 $19.12 $19.12 1,342,124
2020-01-06 $19.09 $19.52 $19.09 $19.45 $19.45 1,820,001
2020-01-03 $19.44 $19.61 $19.22 $19.26 $19.26 929,865
2020-01-02 $20.49 $20.63 $19.62 $19.76 $19.76 983,854
2019-12-31 $20.11 $20.48 $20.10 $20.40 $20.40 757,140
2019-12-30 $20.41 $20.62 $20.10 $20.13 $20.13 1,052,474
2019-12-27 $20.88 $20.88 $20.28 $20.43 $20.43 993,205
2019-12-26 $21.35 $21.40 $20.69 $20.75 $20.75 609,363
2019-12-24 $21.15 $21.57 $21.12 $21.31 $21.31 423,072
2019-12-23 $21.14 $21.28 $20.80 $21.10 $21.10 870,329
2019-12-20 $21.25 $21.29 $20.75 $20.92 $20.92 2,201,929
2019-12-19 $20.47 $21.11 $20.37 $21.06 $21.06 1,358,181
2019-12-18 $20.61 $20.63 $20.22 $20.40 $20.40 1,413,713
2019-12-17 $21.14 $21.14 $20.18 $20.55 $20.55 1,771,411
2019-12-16 $21.15 $21.30 $20.88 $21.10 $21.10 938,246
2019-12-13 $21.23 $21.46 $20.68 $20.87 $20.87 840,256
2019-12-12 $20.92 $21.38 $20.81 $21.25 $21.25 1,143,950
2019-12-11 $21.66 $21.73 $20.85 $20.93 $20.93 1,427,626
2019-12-10 $21.61 $21.84 $21.39 $21.57 $21.57 1,587,934
2019-12-09 $21.14 $21.86 $21.01 $21.74 $21.74 1,727,375
2019-12-06 $20.84 $21.13 $20.76 $20.95 $20.95 1,053,859
2019-12-05 $21.20 $21.47 $20.56 $20.65 $20.65 1,562,289
2019-12-04 $20.42 $21.28 $20.28 $21.23 $21.23 1,211,662
2019-12-03 $20.27 $20.51 $20.09 $20.26 $20.26 1,641,521
2019-12-02 $20.99 $21.50 $20.52 $20.57 $20.57 1,600,526
2019-11-29 $21.01 $21.18 $20.77 $21.02 $21.02 548,233
2019-11-27 $21.24 $21.24 $20.79 $21.06 $21.06 1,558,662
2019-11-26 $21.38 $21.43 $20.82 $21.15 $21.15 8,394,242
2019-11-25 $21.20 $21.88 $21.17 $21.41 $21.41 2,070,760
2019-11-22 $20.15 $21.07 $19.97 $21.01 $21.01 2,291,148
2019-11-21 $20.20 $20.37 $19.86 $20.08 $20.08 1,723,530
2019-11-20 $19.88 $20.38 $19.88 $20.12 $20.12 2,670,121
2019-11-19 $20.25 $20.74 $19.86 $19.95 $19.95 1,942,823
2019-11-18 $20.90 $20.95 $19.78 $20.16 $20.16 2,366,011
2019-11-15 $20.07 $21.02 $19.89 $21.00 $21.00 2,581,473
2019-11-14 $19.28 $19.96 $19.15 $19.93 $19.93 1,558,645
2019-11-13 $19.72 $19.96 $19.33 $19.39 $19.39 2,471,593
2019-11-12 $19.98 $20.54 $19.85 $19.90 $19.90 2,251,423
2019-11-11 $19.99 $20.14 $19.67 $19.87 $19.87 1,807,151
2019-11-08 $19.88 $20.21 $19.25 $20.11 $20.11 1,980,249
2019-11-07 $19.89 $20.34 $19.59 $19.70 $19.70 1,292,892
2019-11-06 $20.10 $20.12 $19.57 $19.70 $19.70 1,649,343
2019-11-05 $20.42 $20.63 $19.96 $20.15 $20.15 904,855
2019-11-04 $19.88 $20.32 $19.88 $20.19 $20.19 1,068,382
2019-11-01 $19.59 $20.02 $19.42 $19.69 $19.69 1,385,498
2019-10-31 $19.81 $20.02 $19.12 $19.53 $19.53 983,254
2019-10-30 $20.63 $20.65 $19.59 $19.97 $19.97 1,665,376
2019-10-29 $19.62 $20.11 $19.32 $20.02 $20.02 1,468,579
2019-10-28 $19.50 $20.01 $19.42 $19.55 $19.55 1,624,710
2019-10-25 $19.40 $19.62 $19.02 $19.48 $19.48 1,326,419
2019-10-24 $18.96 $19.90 $18.56 $19.50 $19.50 1,747,813
2019-10-23 $19.25 $20.66 $18.47 $18.65 $18.65 4,071,963
2019-10-22 $18.62 $18.89 $18.14 $18.45 $18.45 1,488,241
2019-10-21 $18.28 $18.79 $18.14 $18.41 $18.41 1,363,314
2019-10-18 $17.90 $18.53 $17.79 $18.15 $18.15 1,900,788
2019-10-17 $18.23 $18.46 $17.61 $17.73 $17.73 988,590
2019-10-16 $18.37 $18.76 $18.20 $18.23 $18.23 845,905
2019-10-15 $17.94 $18.41 $17.82 $18.41 $18.41 967,649
2019-10-14 $18.01 $18.04 $17.26 $17.88 $17.88 1,363,994
2019-10-11 $17.42 $18.36 $17.32 $18.02 $18.02 1,288,566
2019-10-10 $18.17 $18.41 $17.11 $17.29 $17.29 962,935
2019-10-09 $18.28 $18.42 $18.05 $18.22 $18.22 856,968
2019-10-08 $18.14 $18.43 $17.66 $18.06 $18.06 817,209
2019-10-07 $18.40 $18.83 $18.19 $18.31 $18.31 1,265,719
2019-10-04 $18.86 $19.29 $18.03 $18.49 $18.49 900,598
2019-10-03 $18.56 $19.00 $18.36 $18.84 $18.84 693,442
2019-10-02 $18.25 $19.08 $17.78 $18.63 $18.63 933,659
2019-10-01 $19.62 $20.17 $18.25 $18.42 $18.42 1,368,374
2019-09-30 $19.86 $19.86 $18.69 $19.51 $19.51 1,733,052
2019-09-27 $19.78 $20.58 $19.59 $19.63 $19.63 1,158,796
2019-09-26 $20.02 $20.25 $19.61 $19.84 $19.84 1,211,343
2019-09-25 $20.08 $20.64 $19.65 $19.92 $19.92 932,648
2019-09-24 $21.30 $21.39 $19.95 $20.28 $20.28 864,859
2019-09-23 $21.05 $21.44 $20.99 $21.27 $21.27 930,527
2019-09-20 $21.23 $21.38 $20.75 $21.20 $21.20 3,913,196
2019-09-19 $21.40 $21.93 $21.15 $21.22 $21.22 1,252,675
2019-09-18 $21.36 $21.74 $21.03 $21.48 $21.48 1,025,628
2019-09-17 $22.80 $22.98 $21.26 $21.43 $21.43 965,759
2019-09-16 $22.01 $22.98 $21.91 $22.83 $22.83 907,911
2019-09-13 $22.52 $22.83 $21.67 $22.30 $22.30 1,755,524
2019-09-12 $23.04 $23.22 $22.43 $22.62 $22.62 918,380
2019-09-11 $22.08 $23.19 $21.84 $23.13 $23.13 944,945
2019-09-10 $20.41 $22.13 $20.28 $22.10 $22.10 1,169,671
2019-09-09 $20.41 $20.84 $20.06 $20.70 $20.70 750,848
2019-09-06 $20.24 $20.75 $19.88 $20.26 $20.26 1,033,364
2019-09-05 $20.62 $20.85 $19.91 $20.12 $20.12 983,236
2019-09-04 $20.29 $20.41 $19.42 $19.84 $19.84 808,330
2019-09-03 $20.74 $20.89 $19.69 $19.99 $19.99 846,847
2019-08-30 $21.08 $21.15 $20.75 $20.98 $20.98 632,334
2019-08-29 $20.72 $21.14 $20.48 $20.99 $20.99 680,276
2019-08-28 $20.04 $20.99 $19.82 $20.55 $20.55 831,971
2019-08-27 $19.79 $20.18 $19.36 $20.05 $20.05 1,655,679
2019-08-26 $20.36 $20.47 $19.38 $19.59 $19.59 1,154,168
2019-08-23 $21.25 $21.49 $19.95 $20.07 $20.07 960,726
2019-08-22 $22.32 $22.38 $21.34 $21.37 $21.37 836,813
2019-08-21 $22.05 $22.28 $21.59 $22.24 $22.24 620,527
2019-08-20 $22.03 $22.39 $21.69 $21.77 $21.77 648,594
2019-08-19 $22.04 $22.41 $21.76 $22.08 $22.08 751,372
2019-08-16 $21.00 $21.79 $20.68 $21.65 $21.65 944,193
2019-08-15 $21.30 $21.30 $20.72 $20.85 $20.85 876,512
2019-08-14 $21.53 $21.71 $21.10 $21.17 $21.17 1,120,376
2019-08-13 $21.52 $22.37 $21.32 $21.95 $21.95 817,371
2019-08-12 $22.02 $22.31 $21.36 $21.56 $21.56 731,378
2019-08-09 $22.66 $22.74 $21.68 $22.19 $22.19 949,494
2019-08-08 $21.95 $22.99 $21.90 $22.87 $22.87 2,283,100
2019-08-07 $21.13 $21.73 $20.81 $21.72 $21.72 986,365
2019-08-06 $21.70 $21.72 $20.46 $21.33 $21.33 1,261,211
2019-08-05 $21.93 $21.98 $20.94 $21.48 $21.48 2,168,219
2019-08-02 $22.82 $22.91 $22.08 $22.30 $22.30 1,083,350
2019-08-01 $23.21 $23.31 $22.48 $23.00 $23.00 1,579,546
2019-07-31 $23.12 $23.48 $22.93 $23.16 $23.16 1,923,962
2019-07-30 $21.78 $23.50 $21.78 $23.17 $23.17 2,829,836
2019-07-29 $20.59 $22.17 $19.85 $21.86 $21.86 2,551,870
2019-07-26 $20.64 $20.75 $20.20 $20.56 $20.56 1,839,345
2019-07-25 $25.18 $25.35 $20.73 $20.89 $20.89 3,169,955
2019-07-24 $22.75 $23.25 $22.72 $22.89 $22.89 1,249,355
2019-07-23 $22.84 $23.34 $22.76 $22.80 $22.80 1,023,997
2019-07-22 $23.49 $23.62 $22.76 $22.83 $22.83 928,429
2019-07-19 $24.17 $24.17 $22.76 $23.27 $23.27 3,425,848
2019-07-18 $23.06 $24.49 $23.03 $24.28 $24.28 1,530,985
2019-07-17 $23.30 $23.43 $22.69 $23.09 $23.09 1,360,668
2019-07-16 $23.37 $23.78 $23.17 $23.38 $23.38 1,676,981
2019-07-15 $23.42 $23.71 $22.95 $23.34 $23.34 1,737,965
2019-07-12 $22.99 $23.14 $22.44 $22.53 $22.53 941,669
2019-07-11 $23.10 $23.16 $22.53 $22.94 $22.94 1,304,935
2019-07-10 $22.95 $23.17 $22.45 $23.06 $23.06 1,420,956
2019-07-09 $22.23 $22.86 $22.02 $22.70 $22.70 1,191,017
2019-07-08 $22.64 $22.64 $21.72 $22.38 $22.38 1,732,640
2019-07-05 $23.31 $23.55 $22.45 $22.72 $22.72 910,631
2019-07-03 $22.90 $23.45 $22.74 $23.41 $23.41 728,186
2019-07-02 $22.80 $23.01 $22.51 $22.91 $22.91 1,195,773
2019-07-01 $22.87 $23.19 $22.54 $22.85 $22.85 910,128
2019-06-28 $22.30 $22.63 $22.17 $22.54 $22.54 4,064,908
2019-06-27 $21.53 $22.20 $21.53 $22.15 $22.15 1,547,243
2019-06-26 $21.85 $22.18 $21.40 $21.47 $21.47 888,393
2019-06-25 $21.71 $22.05 $21.50 $21.78 $21.78 1,096,136
2019-06-24 $22.60 $22.60 $21.58 $21.61 $21.61 1,069,475
2019-06-21 $22.43 $23.26 $21.96 $22.59 $22.59 3,312,249
2019-06-20 $22.70 $23.02 $22.32 $22.41 $22.41 1,014,952
2019-06-19 $22.31 $22.76 $22.25 $22.33 $22.33 1,336,986
2019-06-18 $22.19 $22.81 $22.15 $22.24 $22.24 2,276,883
2019-06-17 $22.13 $22.40 $22.01 $22.18 $22.18 1,673,148
2019-06-14 $22.41 $22.45 $21.87 $21.89 $21.89 956,942
2019-06-13 $22.71 $22.95 $22.27 $22.41 $22.41 710,830
2019-06-12 $22.48 $22.73 $22.35 $22.65 $22.65 682,928
2019-06-11 $23.09 $23.38 $22.34 $22.42 $22.42 589,681
2019-06-10 $22.91 $23.34 $22.75 $22.77 $22.77 1,302,331
2019-06-07 $22.86 $23.04 $22.53 $22.83 $22.83 835,886
2019-06-06 $23.40 $23.63 $22.58 $22.67 $22.67 899,656
2019-06-05 $23.70 $23.73 $23.10 $23.40 $23.40 1,715,863
2019-06-04 $22.71 $23.62 $22.71 $23.60 $23.60 1,454,229
2019-06-03 $21.49 $22.48 $21.29 $22.42 $22.42 1,338,593
2019-05-31 $21.86 $22.26 $21.47 $21.54 $21.54 2,243,497
2019-05-30 $22.67 $23.08 $22.02 $22.03 $22.03 1,647,435
2019-05-29 $23.07 $23.09 $22.48 $22.50 $22.50 1,657,939
2019-05-28 $23.83 $23.99 $22.84 $23.21 $23.21 1,307,820
2019-05-24 $23.68 $24.53 $23.36 $23.95 $23.95 712,199
2019-05-23 $24.28 $24.73 $23.93 $24.03 $24.03 897,060
2019-05-22 $24.91 $25.32 $24.78 $25.04 $25.04 752,310
2019-05-21 $24.66 $25.74 $24.66 $25.05 $25.05 912,197
2019-05-20 $24.59 $24.97 $24.36 $24.54 $24.54 982,670
2019-05-17 $25.03 $25.42 $24.81 $24.85 $24.85 1,108,657
2019-05-16 $25.27 $25.64 $25.21 $25.30 $25.30 1,834,393
2019-05-15 $25.40 $25.88 $25.09 $25.43 $25.43 779,240
2019-05-14 $25.19 $25.85 $24.95 $25.60 $25.60 1,564,344
2019-05-13 $25.65 $26.18 $25.04 $25.15 $25.15 1,246,623
2019-05-10 $26.73 $27.02 $26.01 $26.30 $26.30 1,505,080
2019-05-09 $27.00 $27.18 $26.16 $26.83 $26.83 1,049,927
2019-05-08 $27.62 $28.09 $27.09 $27.31 $27.31 978,968
2019-05-07 $28.26 $28.36 $27.18 $27.60 $27.60 1,257,532
2019-05-06 $27.78 $28.82 $27.63 $28.55 $28.55 1,310,109
2019-05-03 $28.88 $28.93 $28.25 $28.54 $28.54 1,599,347
2019-05-02 $28.35 $28.97 $28.12 $28.66 $28.66 920,811
2019-05-01 $28.03 $29.78 $28.03 $28.50 $28.50 1,273,547
2019-04-30 $29.46 $30.42 $29.37 $30.32 $30.32 1,418,441
2019-04-29 $30.59 $31.00 $30.21 $30.28 $30.28 1,132,856
2019-04-26 $30.23 $30.55 $29.53 $30.52 $30.52 1,438,423
2019-04-25 $32.00 $33.42 $29.29 $30.31 $30.31 3,547,584
2019-04-24 $34.39 $34.97 $33.98 $34.75 $34.75 781,543
2019-04-23 $33.50 $34.48 $33.34 $34.23 $34.23 932,442
2019-04-22 $33.44 $33.89 $32.87 $33.67 $33.67 589,576
2019-04-18 $33.38 $33.60 $32.18 $33.58 $33.58 1,034,004
2019-04-17 $34.40 $34.47 $32.78 $33.16 $33.16 1,110,194
2019-04-16 $33.65 $34.91 $33.62 $34.23 $34.23 1,159,114
2019-04-15 $34.00 $34.00 $33.18 $33.43 $33.43 812,151
2019-04-12 $35.97 $36.19 $34.09 $34.22 $34.22 1,011,549
2019-04-11 $36.14 $36.56 $35.77 $35.91 $35.91 1,200,109
2019-04-10 $36.29 $36.91 $35.58 $35.82 $35.82 1,700,719
2019-04-09 $37.21 $37.75 $35.91 $36.03 $36.03 1,431,885
2019-04-08 $37.15 $37.64 $36.83 $37.33 $37.33 1,258,465
2019-04-05 $36.01 $37.39 $36.01 $37.16 $37.16 1,015,088
2019-04-04 $35.72 $36.44 $35.40 $35.89 $35.89 885,194
2019-04-03 $35.98 $36.29 $35.29 $35.74 $35.74 1,002,449
2019-04-02 $36.00 $36.45 $35.50 $35.74 $35.74 1,271,936
2019-04-01 $36.64 $37.05 $35.77 $35.95 $35.95 1,124,949
2019-03-29 $35.96 $36.56 $35.71 $36.49 $36.49 1,058,366
2019-03-28 $33.68 $35.69 $33.54 $35.66 $35.66 1,567,046
2019-03-27 $34.35 $34.45 $33.32 $33.57 $33.57 2,190,160
2019-03-26 $33.85 $34.46 $33.33 $34.38 $34.38 725,304
2019-03-25 $34.04 $34.16 $33.04 $33.38 $33.38 597,799
2019-03-22 $34.74 $34.81 $33.79 $33.96 $33.96 925,138
2019-03-21 $34.36 $35.30 $34.09 $34.94 $34.94 634,171
2019-03-20 $34.92 $35.31 $34.44 $34.55 $34.55 613,167
2019-03-19 $35.00 $35.35 $34.83 $35.01 $35.01 783,865
2019-03-18 $34.10 $34.76 $33.82 $34.61 $34.61 761,721
2019-03-15 $33.15 $34.16 $32.80 $34.02 $34.02 1,054,983
2019-03-14 $33.49 $33.58 $32.85 $33.17 $33.17 643,396
2019-03-13 $33.45 $33.64 $33.07 $33.53 $33.53 1,128,522
2019-03-12 $33.31 $33.56 $32.81 $33.16 $33.16 508,485
2019-03-11 $31.92 $33.18 $31.61 $33.16 $33.16 711,781
2019-03-08 $32.35 $32.42 $31.67 $31.93 $31.93 627,059
2019-03-07 $32.46 $32.78 $31.59 $32.63 $32.63 564,696
2019-03-06 $33.34 $33.69 $32.45 $32.47 $32.47 773,238
2019-03-05 $33.73 $34.09 $33.25 $33.36 $33.36 811,604
2019-03-04 $34.54 $35.10 $33.53 $33.85 $33.85 787,175
2019-03-01 $33.48 $34.54 $33.45 $34.44 $34.44 948,941
2019-02-28 $33.99 $34.39 $33.25 $33.27 $33.27 983,690
2019-02-27 $33.91 $34.23 $33.50 $34.21 $34.21 657,719
2019-02-26 $34.07 $34.68 $33.71 $33.92 $33.92 1,251,333
2019-02-25 $33.03 $34.46 $33.03 $34.26 $34.26 851,215
2019-02-22 $32.11 $33.51 $32.07 $33.43 $33.43 829,898
2019-02-21 $33.09 $33.33 $32.33 $32.57 $32.57 602,501
2019-02-20 $34.01 $34.57 $33.09 $33.35 $33.35 975,970
2019-02-19 $32.37 $34.35 $32.35 $34.09 $34.09 2,017,071
2019-02-15 $32.90 $33.34 $32.00 $32.54 $32.54 970,566
2019-02-14 $33.27 $33.75 $30.99 $32.50 $32.50 1,164,698
2019-02-13 $32.32 $33.21 $32.32 $32.92 $32.92 770,117
2019-02-12 $31.51 $32.49 $31.51 $32.29 $32.29 670,569
2019-02-11 $31.04 $31.48 $30.72 $31.38 $31.38 1,097,332
2019-02-08 $30.93 $31.23 $30.65 $30.85 $30.85 672,327
2019-02-07 $32.37 $32.67 $30.96 $31.07 $31.07 1,219,317
2019-02-06 $33.66 $34.07 $32.47 $32.49 $32.49 764,484
2019-02-05 $33.23 $33.96 $33.17 $33.71 $33.71 634,092
2019-02-04 $31.89 $33.24 $31.53 $33.18 $33.18 1,153,054
2019-02-01 $32.73 $33.35 $32.47 $33.08 $33.08 767,825
2019-01-31 $32.82 $33.02 $32.48 $32.87 $32.87 857,013
2019-01-30 $32.66 $32.97 $32.07 $32.80 $32.80 706,595
2019-01-29 $32.55 $33.17 $32.48 $32.66 $32.66 478,636
2019-01-28 $33.82 $34.69 $32.50 $32.55 $32.55 716,280
2019-01-25 $33.24 $34.23 $33.18 $34.07 $34.07 769,905
2019-01-24 $32.44 $33.11 $32.21 $33.08 $33.08 548,911
2019-01-23 $33.11 $33.39 $32.03 $32.44 $32.44 487,101
2019-01-22 $33.85 $33.90 $32.82 $33.05 $33.05 663,180
2019-01-18 $33.88 $34.20 $33.46 $34.14 $34.14 1,060,725
2019-01-17 $33.51 $34.34 $33.07 $33.82 $33.82 779,917
2019-01-16 $33.08 $34.21 $33.02 $33.58 $33.58 833,084
2019-01-15 $32.25 $33.06 $32.08 $33.04 $33.04 496,902
2019-01-14 $32.20 $32.83 $31.97 $32.26 $32.26 691,819
2019-01-11 $32.29 $32.68 $31.64 $32.51 $32.51 785,115
2019-01-10 $31.86 $32.57 $31.64 $32.48 $32.48 796,819
2019-01-09 $31.58 $32.42 $31.38 $32.21 $32.21 732,617
2019-01-08 $30.93 $31.36 $30.68 $31.23 $31.23 1,088,717
2019-01-07 $30.26 $30.96 $29.75 $30.60 $30.60 1,078,127
2019-01-04 $28.94 $30.07 $28.93 $30.00 $30.00 874,890
2019-01-03 $29.11 $29.56 $28.19 $28.40 $28.40 767,738
2019-01-02 $28.92 $29.41 $28.59 $29.11 $29.11 741,192
2018-12-31 $28.70 $29.57 $28.55 $29.51 $29.51 777,654
2018-12-28 $28.90 $29.45 $28.17 $28.49 $28.49 1,196,008
2018-12-27 $29.05 $29.25 $27.98 $28.92 $28.92 955,017
2018-12-26 $28.16 $29.51 $27.54 $29.50 $29.50 861,504
2018-12-24 $28.02 $28.51 $27.85 $27.94 $27.94 479,725
2018-12-21 $29.95 $30.33 $28.40 $28.45 $28.45 1,331,022
2018-12-20 $29.70 $30.40 $29.16 $29.76 $29.76 1,034,776
2018-12-19 $31.31 $31.94 $29.64 $29.89 $29.89 1,311,636
2018-12-18 $33.11 $33.35 $31.54 $31.82 $31.82 968,372
2018-12-17 $32.54 $33.78 $32.46 $32.95 $32.95 986,327
2018-12-14 $33.22 $33.66 $32.26 $32.82 $32.82 1,283,585
2018-12-13 $32.37 $34.07 $32.37 $33.77 $33.77 1,170,055
2018-12-12 $35.04 $36.09 $34.87 $35.50 $35.50 719,767
2018-12-11 $34.57 $35.57 $34.47 $34.47 $34.47 767,462
2018-12-10 $34.13 $34.45 $33.60 $34.28 $34.28 763,187
2018-12-07 $34.69 $35.00 $33.74 $34.01 $34.01 1,000,988
2018-12-06 $34.55 $34.91 $34.07 $34.77 $34.77 1,052,215
2018-12-04 $36.43 $37.31 $35.03 $35.11 $35.11 1,471,588
2018-12-03 $36.45 $36.88 $35.90 $36.40 $36.40 925,107
2018-11-30 $35.79 $37.36 $35.79 $36.44 $36.44 1,435,783
2018-11-29 $36.33 $37.64 $35.50 $35.75 $35.75 2,963,424
2018-11-28 $35.51 $37.17 $34.56 $36.88 $36.88 792,759
2018-11-27 $35.39 $35.72 $34.88 $35.36 $35.36 616,293
2018-11-26 $34.74 $36.00 $34.33 $35.74 $35.74 785,030
2018-11-23 $34.14 $34.94 $33.88 $34.34 $34.34 277,409
2018-11-21 $33.80 $34.46 $33.09 $34.35 $34.35 734,702
2018-11-20 $33.47 $33.89 $32.82 $33.42 $33.42 1,006,685
2018-11-19 $34.28 $34.75 $33.83 $34.03 $34.03 745,369
2018-11-16 $33.84 $34.98 $33.46 $34.49 $34.49 833,442
2018-11-15 $32.89 $34.12 $32.61 $34.09 $34.09 976,311
2018-11-14 $33.87 $34.29 $32.77 $33.00 $33.00 1,036,042
2018-11-13 $35.04 $35.58 $33.80 $33.87 $33.87 1,187,127
2018-11-12 $37.57 $37.98 $34.56 $34.70 $34.70 1,247,162
2018-11-09 $38.97 $39.52 $37.58 $37.67 $37.67 820,584
2018-11-08 $38.97 $39.68 $38.37 $39.00 $39.00 732,327
2018-11-07 $39.16 $40.00 $38.75 $39.04 $39.04 1,308,079
2018-11-06 $37.63 $39.05 $36.81 $38.92 $38.92 1,120,749
2018-11-05 $37.84 $38.37 $36.67 $37.68 $37.68 1,063,757
2018-11-02 $37.51 $40.64 $37.03 $37.74 $37.74 1,997,326
2018-11-01 $40.83 $40.83 $40.83 $40.83 $40.83 6,900
2018-10-31 $40.21 $42.13 $40.07 $40.83 $40.83 1,372,901
2018-10-30 $38.59 $40.16 $38.11 $39.80 $39.80 1,875,135
2018-10-29 $41.67 $42.69 $39.81 $40.37 $40.37 1,047,284
2018-10-26 $40.95 $41.90 $40.20 $41.38 $41.38 804,564
2018-10-25 $40.03 $42.00 $39.54 $41.67 $41.67 1,068,430
2018-10-24 $40.26 $42.13 $39.41 $40.03 $40.03 1,824,765
2018-10-23 $39.40 $40.52 $37.01 $40.19 $40.19 1,627,651
2018-10-22 $40.35 $40.90 $38.06 $38.86 $38.86 1,311,624
2018-10-19 $40.87 $41.99 $39.84 $40.16 $40.16 634,166
2018-10-18 $41.04 $41.65 $40.30 $40.80 $40.80 773,567
2018-10-17 $42.13 $42.13 $40.49 $41.33 $41.33 994,032
2018-10-16 $41.86 $42.51 $41.32 $42.32 $42.32 1,235,109
2018-10-15 $41.48 $41.96 $41.00 $41.52 $41.52 582,670
2018-10-12 $42.50 $43.22 $41.24 $41.64 $41.64 659,573
2018-10-11 $42.53 $43.00 $41.27 $41.59 $41.59 497,326
2018-10-10 $43.06 $44.01 $42.48 $42.53 $42.53 460,390
2018-10-09 $43.96 $44.43 $42.06 $43.20 $43.20 780,696
2018-10-08 $44.46 $45.16 $43.75 $44.41 $44.41 472,023
2018-10-05 $43.40 $44.86 $42.95 $44.61 $44.61 839,187
2018-10-04 $43.51 $43.90 $42.78 $43.48 $43.48 543,067
2018-10-03 $43.04 $43.95 $42.56 $43.80 $43.80 464,449
2018-10-02 $43.00 $43.51 $42.36 $42.91 $42.91 487,724
2018-10-01 $42.42 $43.64 $41.85 $42.91 $42.91 513,080
2018-09-28 $43.29 $43.96 $42.24 $42.44 $42.44 1,189,444
2018-09-27 $42.34 $43.64 $41.91 $43.29 $43.29 625,573
2018-09-26 $42.86 $43.93 $42.21 $42.39 $42.39 860,455
2018-09-25 $42.22 $43.08 $42.22 $42.69 $42.69 576,167
2018-09-24 $41.55 $42.27 $41.45 $42.17 $42.17 485,636
2018-09-21 $41.15 $42.41 $41.15 $41.56 $41.56 1,400,743
2018-09-20 $39.69 $41.29 $39.68 $41.11 $41.11 661,555
2018-09-19 $39.00 $40.09 $39.00 $39.58 $39.58 362,600
2018-09-18 $38.90 $39.14 $38.74 $39.03 $39.03 645,514
2018-09-17 $39.55 $39.62 $38.23 $38.60 $38.60 585,365
2018-09-14 $39.71 $40.14 $39.40 $39.66 $39.66 490,701
2018-09-13 $40.00 $40.04 $39.67 $39.70 $39.70 417,314
2018-09-12 $39.67 $40.12 $39.67 $39.88 $39.88 671,150
2018-09-11 $40.14 $40.66 $39.69 $39.86 $39.86 683,623
2018-09-10 $40.79 $41.43 $39.93 $40.09 $40.09 661,266
2018-09-07 $42.89 $42.95 $40.61 $40.69 $40.69 795,857
2018-09-06 $44.50 $44.63 $42.93 $42.95 $42.95 487,155
2018-09-05 $44.56 $45.29 $44.40 $44.51 $44.51 644,741
2018-09-04 $44.58 $44.69 $44.02 $44.51 $44.51 409,025
2018-08-31 $46.07 $46.98 $44.74 $44.84 $44.84 684,598
2018-08-30 $45.55 $45.96 $45.40 $45.85 $45.85 326,857
2018-08-29 $46.27 $46.30 $45.56 $45.61 $45.61 464,072
2018-08-28 $46.20 $46.26 $45.69 $46.12 $46.12 319,260
2018-08-27 $45.15 $46.43 $44.73 $46.03 $46.03 396,712
2018-08-24 $45.04 $45.25 $44.55 $44.85 $44.85 339,420
2018-08-23 $45.00 $45.43 $44.68 $44.87 $44.87 391,828
2018-08-22 $45.50 $46.00 $45.10 $45.46 $45.46 234,616
2018-08-21 $44.53 $45.82 $44.51 $45.69 $45.69 504,317
2018-08-20 $44.93 $45.58 $44.17 $44.38 $44.38 490,032
2018-08-17 $44.09 $45.03 $43.83 $44.53 $44.53 297,134
2018-08-16 $43.89 $44.42 $43.07 $44.21 $44.21 466,918
2018-08-15 $44.11 $44.43 $43.58 $43.76 $43.76 298,868
2018-08-14 $43.93 $44.86 $43.61 $44.45 $44.45 330,937
2018-08-13 $43.96 $44.81 $43.60 $43.79 $43.79 528,699
2018-08-10 $44.59 $45.32 $43.93 $44.03 $44.03 508,075
2018-08-09 $44.94 $45.65 $44.30 $44.79 $44.79 319,166
2018-08-08 $44.92 $45.42 $44.76 $44.96 $44.96 285,829
2018-08-07 $45.23 $45.62 $44.61 $44.98 $44.98 263,125
2018-08-06 $43.80 $45.22 $43.30 $45.03 $45.03 551,458
2018-08-03 $44.35 $44.71 $43.51 $43.75 $43.75 576,907
2018-08-02 $43.42 $44.71 $43.22 $44.64 $44.64 498,339
2018-08-01 $43.68 $44.80 $43.07 $43.48 $43.48 865,985
2018-07-31 $44.23 $44.42 $43.74 $43.85 $43.85 879,427
2018-07-30 $43.84 $44.34 $43.37 $43.94 $43.94 578,428
2018-07-27 $44.68 $44.78 $42.41 $43.91 $43.91 922,077
2018-07-26 $46.46 $46.46 $42.26 $44.79 $44.79 992,079
2018-07-25 $45.21 $45.21 $43.43 $43.96 $43.96 1,257,236
2018-07-24 $45.11 $46.66 $44.75 $45.26 $45.26 833,791
2018-07-23 $45.15 $45.67 $44.20 $45.00 $45.00 620,054
2018-07-20 $45.53 $45.64 $44.83 $45.04 $45.04 640,467
2018-07-19 $45.20 $45.55 $43.97 $45.28 $45.28 396,870
2018-07-18 $44.88 $45.34 $44.46 $45.02 $45.02 486,000
2018-07-17 $44.37 $45.76 $44.37 $45.12 $45.12 508,063
2018-07-16 $43.98 $45.33 $43.56 $44.57 $44.57 1,042,446
2018-07-13 $43.68 $44.73 $43.68 $44.27 $44.27 463,559
2018-07-12 $43.33 $43.66 $42.43 $43.58 $43.58 614,135
2018-07-11 $43.11 $43.24 $42.58 $42.89 $42.89 579,331
2018-07-10 $43.53 $43.65 $42.86 $43.28 $43.28 395,732
2018-07-09 $42.61 $43.71 $42.51 $43.29 $43.29 651,739
2018-07-06 $41.36 $43.13 $41.36 $42.53 $42.53 542,472
2018-07-05 $40.87 $41.56 $40.77 $41.21 $41.21 821,347
2018-07-03 $41.86 $41.92 $40.58 $40.69 $40.69 493,546
2018-07-02 $41.60 $42.04 $41.08 $41.91 $41.91 578,239
2018-06-29 $41.27 $42.14 $41.14 $41.16 $41.16 630,535
2018-06-28 $40.55 $41.03 $39.54 $40.80 $40.80 818,904
2018-06-27 $42.28 $42.73 $40.36 $40.56 $40.56 829,508
2018-06-26 $42.39 $42.58 $41.02 $42.34 $42.34 688,979
2018-06-25 $43.93 $44.08 $41.76 $42.30 $42.30 914,006
2018-06-22 $44.49 $44.90 $43.53 $44.13 $44.13 1,212,743
2018-06-21 $48.17 $48.80 $43.63 $43.65 $43.65 2,033,803
2018-06-20 $51.48 $51.58 $50.63 $51.36 $51.36 428,937
2018-06-19 $50.49 $51.70 $50.49 $50.97 $50.97 741,659
2018-06-18 $49.73 $51.06 $48.89 $50.77 $50.77 647,685
2018-06-15 $49.71 $50.64 $49.60 $50.30 $50.30 1,214,592
2018-06-14 $49.25 $50.85 $49.25 $50.14 $50.14 1,085,335
2018-06-13 $50.04 $50.48 $48.72 $48.99 $48.99 450,114
2018-06-12 $49.13 $50.19 $48.95 $49.78 $49.78 446,266
2018-06-11 $48.70 $49.73 $48.41 $49.03 $49.03 497,329
2018-06-08 $48.37 $48.85 $47.96 $48.61 $48.61 465,057
2018-06-07 $48.55 $48.96 $47.86 $48.30 $48.30 580,115
2018-06-06 $47.10 $49.10 $47.10 $48.31 $48.31 936,991
2018-06-05 $45.62 $46.54 $45.23 $46.39 $46.39 632,284
2018-06-04 $46.75 $47.46 $45.04 $45.60 $45.60 770,927
2018-06-01 $47.34 $47.71 $47.12 $47.59 $47.59 401,682
2018-05-31 $47.90 $47.90 $47.00 $47.20 $47.20 652,462
2018-05-30 $46.58 $48.27 $46.45 $47.90 $47.90 750,315
2018-05-29 $45.62 $46.95 $45.27 $46.51 $46.51 670,372
2018-05-25 $45.52 $46.19 $45.36 $45.77 $45.77 419,126
2018-05-24 $45.74 $45.99 $44.84 $45.42 $45.42 375,544
2018-05-23 $45.49 $46.38 $45.35 $45.64 $45.64 414,633
2018-05-22 $45.28 $46.35 $44.75 $45.58 $45.58 861,503
2018-05-21 $46.23 $46.93 $45.08 $45.22 $45.22 722,929
2018-05-18 $45.85 $46.56 $45.69 $46.27 $46.27 792,749
2018-05-17 $47.56 $47.67 $45.44 $46.01 $46.01 822,854
2018-05-16 $47.47 $48.65 $46.54 $47.68 $47.68 1,435,084
2018-05-15 $46.74 $47.03 $46.08 $46.24 $46.24 627,433
2018-05-14 $46.44 $47.49 $45.55 $47.04 $47.04 629,466
2018-05-11 $46.30 $47.04 $45.41 $46.71 $46.71 692,499
2018-05-10 $45.04 $47.77 $44.72 $45.79 $45.79 1,113,751
2018-05-09 $44.20 $45.06 $43.63 $44.70 $44.70 488,672
2018-05-08 $43.61 $44.80 $43.51 $44.19 $44.19 991,649
2018-05-07 $43.76 $44.56 $43.37 $43.80 $43.80 595,480
2018-05-04 $43.04 $44.23 $43.00 $43.43 $43.43 869,234
2018-05-03 $43.90 $44.57 $43.21 $43.31 $43.31 493,054
2018-05-02 $44.40 $44.90 $43.91 $43.98 $43.98 591,113
2018-05-01 $44.32 $44.80 $43.49 $44.67 $44.67 851,792
2018-04-30 $44.75 $45.39 $44.20 $44.27 $44.27 811,494
2018-04-27 $46.07 $46.84 $44.11 $44.74 $44.74 848,285
2018-04-26 $46.91 $47.61 $44.33 $46.05 $46.05 1,270,802
2018-04-25 $44.22 $44.57 $43.19 $44.07 $44.07 872,671
2018-04-24 $45.48 $45.92 $44.08 $44.37 $44.37 892,604
2018-04-23 $46.31 $46.87 $44.97 $45.18 $45.18 987,293
2018-04-20 $46.37 $46.95 $45.40 $46.02 $46.02 1,421,693
2018-04-19 $46.62 $47.00 $46.06 $46.15 $46.15 1,006,589
2018-04-18 $46.60 $46.89 $45.59 $46.85 $46.85 1,942,179
2018-04-17 $44.73 $46.50 $44.40 $46.36 $46.36 2,070,532
2018-04-16 $47.77 $48.00 $43.62 $44.43 $44.43 6,109,238
2018-04-13 $43.04 $43.68 $42.29 $42.53 $42.53 692,340
2018-04-12 $42.98 $43.48 $42.31 $42.96 $42.96 954,974
2018-04-11 $43.07 $44.23 $42.65 $43.00 $43.00 1,489,482
2018-04-10 $42.79 $43.67 $42.29 $43.25 $43.25 1,289,405
2018-04-09 $42.57 $43.30 $42.19 $42.43 $42.43 1,098,183
2018-04-06 $42.09 $43.32 $41.43 $42.18 $42.18 1,310,585
2018-04-05 $44.67 $45.00 $42.62 $42.69 $42.69 939,465
2018-04-04 $42.92 $44.58 $42.24 $44.16 $44.16 1,901,820
2018-04-03 $45.02 $45.50 $41.15 $43.68 $43.68 3,138,255
2018-04-02 $46.75 $48.60 $44.07 $45.23 $45.23 8,053,845
2018-03-29 $59.83 $59.83 $57.85 $57.96 $57.96 993,100
2018-03-28 $59.21 $60.30 $58.29 $59.23 $59.23 522,501
2018-03-27 $61.04 $61.21 $58.62 $59.05 $59.05 449,157
2018-03-26 $59.02 $60.67 $58.09 $60.66 $60.66 537,808
2018-03-23 $58.94 $60.25 $57.70 $58.28 $58.28 381,000
2018-03-22 $59.72 $60.81 $59.20 $59.24 $59.24 376,655
2018-03-21 $60.03 $61.12 $59.57 $60.50 $60.50 554,251
2018-03-20 $60.50 $61.19 $60.11 $60.32 $60.32 439,605
2018-03-19 $61.26 $61.98 $59.82 $60.46 $60.46 561,375
2018-03-16 $61.85 $61.97 $60.08 $61.25 $61.25 1,120,167
2018-03-15 $61.69 $62.42 $60.42 $61.63 $61.63 512,360
2018-03-14 $60.49 $61.72 $59.85 $61.50 $61.50 536,218
2018-03-13 $60.60 $60.76 $59.30 $60.35 $60.35 666,620
2018-03-12 $58.68 $60.80 $58.68 $60.53 $60.53 731,252
2018-03-09 $61.05 $61.49 $58.40 $58.49 $58.49 1,065,828
2018-03-08 $58.70 $61.30 $58.51 $60.73 $60.73 856,411
2018-03-07 $58.49 $60.40 $56.40 $58.53 $58.53 1,993,360
2018-03-06 $60.37 $60.91 $58.55 $58.88 $58.88 1,208,096
2018-03-05 $59.43 $60.85 $59.43 $59.91 $59.91 1,195,633
2018-03-02 $57.12 $61.00 $57.12 $60.05 $60.05 1,266,090
2018-03-01 $57.04 $59.00 $56.90 $57.41 $57.41 897,876
2018-02-28 $57.47 $58.23 $56.61 $57.08 $57.08 817,107
2018-02-27 $57.88 $58.27 $56.12 $57.43 $57.43 836,550
2018-02-26 $58.53 $59.24 $57.83 $58.12 $58.12 629,064
2018-02-23 $56.67 $58.88 $56.57 $58.60 $58.60 930,057
2018-02-22 $61.50 $61.67 $56.00 $56.55 $56.55 1,873,624
2018-02-21 $64.54 $66.16 $63.17 $63.19 $63.19 1,244,341
2018-02-20 $65.90 $66.79 $61.70 $64.75 $64.75 1,669,263
2018-02-16 $63.75 $71.22 $63.66 $67.26 $67.26 2,683,386
2018-02-15 $59.86 $64.94 $59.71 $63.75 $63.75 2,466,022
2018-02-14 $54.09 $60.44 $54.09 $59.29 $59.29 1,715,646
2018-02-13 $55.00 $55.11 $53.53 $54.69 $54.69 1,061,373
2018-02-12 $54.20 $56.10 $54.20 $55.36 $55.36 840,352
2018-02-09 $54.42 $54.96 $51.68 $53.89 $53.89 647,592
2018-02-08 $56.24 $56.43 $53.63 $53.67 $53.67 520,251
2018-02-07 $55.63 $57.73 $55.54 $56.00 $56.00 667,924
2018-02-06 $55.49 $57.03 $54.07 $55.66 $55.66 891,520
2018-02-05 $62.71 $62.98 $55.70 $55.70 $55.70 2,115,768
2018-02-02 $58.00 $64.04 $57.94 $63.42 $63.42 2,900,401
2018-02-01 $56.77 $58.56 $56.77 $58.33 $58.33 707,096
2018-01-31 $57.53 $58.13 $55.97 $57.17 $57.17 984,845
2018-01-30 $58.50 $59.88 $57.23 $57.29 $57.29 769,328
2018-01-29 $59.23 $60.31 $58.63 $58.79 $58.79 891,179
2018-01-26 $59.87 $60.14 $59.02 $59.23 $59.23 546,492
2018-01-25 $59.06 $59.87 $58.28 $59.85 $59.85 336,362
2018-01-24 $59.20 $59.80 $57.98 $58.84 $58.84 498,610
2018-01-23 $57.72 $59.75 $57.60 $59.19 $59.19 766,310
2018-01-22 $57.44 $58.21 $56.98 $57.62 $57.62 714,173
2018-01-19 $56.49 $57.18 $56.15 $57.03 $57.03 633,935
2018-01-18 $56.73 $56.73 $55.93 $56.12 $56.12 732,287
2018-01-17 $56.80 $57.32 $55.91 $56.97 $56.97 974,418
2018-01-16 $59.00 $59.05 $56.43 $56.57 $56.57 1,260,608
2018-01-12 $58.97 $59.21 $58.26 $58.71 $58.71 706,074
2018-01-11 $59.04 $60.50 $58.11 $58.97 $58.97 996,814
2018-01-10 $56.51 $59.15 $56.11 $58.71 $58.71 1,582,095
2018-01-09 $55.42 $56.80 $54.59 $56.64 $56.64 934,907
2018-01-08 $54.15 $54.38 $53.15 $53.61 $53.61 697,686
2018-01-05 $54.78 $54.98 $53.87 $54.14 $54.14 461,328
2018-01-04 $55.89 $56.18 $53.56 $54.54 $54.54 1,281,895
2018-01-03 $55.48 $56.07 $54.63 $55.89 $55.89 498,981
2018-01-02 $54.99 $55.75 $54.87 $55.22 $55.22 578,994
2017-12-29 $55.20 $55.28 $54.54 $54.73 $54.73 439,801
2017-12-28 $54.49 $55.85 $54.45 $55.39 $55.39 775,701
2017-12-27 $53.82 $54.62 $53.81 $54.57 $54.57 710,122
2017-12-26 $52.99 $53.86 $52.93 $53.71 $53.71 582,158
2017-12-22 $52.67 $53.27 $52.49 $53.04 $53.04 607,997
2017-12-21 $52.15 $52.83 $51.97 $52.52 $52.52 512,953
2017-12-20 $52.01 $52.53 $51.71 $52.12 $52.12 640,261
2017-12-19 $52.29 $52.67 $51.73 $51.80 $51.80 637,093
2017-12-18 $52.80 $52.94 $51.98 $52.19 $52.19 465,692
2017-12-15 $51.51 $52.89 $51.15 $52.62 $52.62 2,574,029
2017-12-14 $52.43 $52.43 $51.42 $51.56 $51.56 888,409
2017-12-13 $52.06 $52.46 $51.09 $52.25 $52.25 1,131,960
2017-12-12 $51.97 $52.34 $51.60 $52.15 $52.15 773,104
2017-12-11 $52.73 $52.77 $51.95 $52.16 $52.16 989,673
2017-12-08 $53.26 $53.43 $52.71 $52.88 $52.88 843,930
2017-12-07 $52.93 $53.08 $52.37 $52.78 $52.78 905,444
2017-12-06 $54.56 $54.72 $52.30 $52.76 $52.76 1,160,588
2017-12-05 $54.18 $55.00 $53.76 $54.34 $54.34 1,202,223
2017-12-04 $54.04 $55.08 $53.89 $54.58 $54.58 1,550,177
2017-12-01 $51.98 $53.85 $51.84 $53.70 $53.70 1,686,908
2017-11-30 $51.59 $52.31 $51.00 $52.29 $52.29 856,233
2017-11-29 $51.25 $51.73 $49.93 $51.45 $51.45 873,874
2017-11-28 $50.57 $51.40 $49.74 $51.15 $51.15 995,566
2017-11-27 $52.01 $52.99 $49.45 $50.36 $50.36 2,409,050
2017-11-24 $50.02 $51.28 $50.02 $51.05 $51.05 547,001
2017-11-22 $49.56 $50.30 $49.38 $50.15 $50.15 454,110
2017-11-21 $48.10 $49.58 $47.73 $49.36 $49.36 908,015
2017-11-20 $48.27 $48.27 $47.64 $47.77 $47.77 426,929
2017-11-17 $47.67 $48.41 $47.65 $48.40 $48.40 896,751
2017-11-16 $48.06 $48.95 $47.70 $47.75 $47.75 591,495
2017-11-15 $47.70 $49.12 $46.43 $48.08 $48.08 953,421
2017-11-14 $48.71 $49.24 $47.58 $47.69 $47.69 1,156,971
2017-11-13 $47.84 $49.67 $47.74 $49.17 $49.17 908,661
2017-11-10 $48.08 $48.08 $46.80 $47.85 $47.85 1,285,195
2017-11-09 $47.99 $48.21 $47.33 $48.05 $48.05 475,921
2017-11-08 $47.28 $48.22 $47.06 $48.03 $48.03 799,376
2017-11-07 $48.65 $48.78 $47.34 $47.70 $47.70 833,514
2017-11-06 $51.17 $51.43 $48.56 $48.76 $48.76 1,671,812
2017-11-03 $48.65 $51.04 $48.60 $50.99 $50.99 896,105
2017-11-02 $48.78 $49.15 $48.44 $48.84 $48.84 809,804
2017-11-01 $49.16 $49.16 $48.44 $48.65 $48.65 826,871
2017-10-31 $48.77 $49.37 $48.35 $48.76 $48.76 890,221
2017-10-30 $49.50 $50.09 $48.67 $48.89 $48.89 1,626,221
2017-10-27 $55.00 $56.58 $49.52 $49.85 $49.85 2,157,320
2017-10-26 $49.00 $55.31 $47.01 $54.97 $54.97 3,019,441
2017-10-25 $50.70 $51.16 $49.37 $49.49 $49.49 1,016,724
2017-10-24 $49.68 $50.52 $49.13 $50.38 $50.38 1,304,637
2017-10-23 $50.58 $50.58 $49.40 $49.47 $49.47 1,129,614
2017-10-20 $50.54 $50.84 $50.08 $50.58 $50.58 808,932
2017-10-19 $51.20 $51.37 $50.23 $50.56 $50.56 593,371
2017-10-18 $51.75 $51.99 $50.81 $51.09 $51.09 529,133
2017-10-17 $50.65 $51.74 $50.34 $51.48 $51.48 517,715
2017-10-16 $49.00 $51.04 $48.96 $50.75 $50.75 793,426
2017-10-13 $50.15 $50.56 $50.01 $50.29 $50.29 382,821
2017-10-12 $51.34 $51.57 $49.82 $50.33 $50.33 907,980
2017-10-11 $51.26 $51.97 $51.14 $51.56 $51.56 671,934
2017-10-10 $51.28 $51.34 $50.85 $51.17 $51.17 374,340
2017-10-09 $51.66 $51.82 $51.21 $51.28 $51.28 345,575
2017-10-06 $52.00 $52.27 $51.27 $51.50 $51.50 467,934
2017-10-05 $51.70 $52.30 $51.09 $52.26 $52.26 422,790
2017-10-04 $51.51 $52.11 $51.10 $51.87 $51.87 346,443
2017-10-03 $51.80 $51.80 $50.71 $51.43 $51.43 504,861
2017-10-02 $50.64 $51.86 $50.31 $51.73 $51.73 947,492
2017-09-29 $51.80 $52.11 $50.83 $50.84 $50.84 659,253
2017-09-28 $51.46 $52.02 $51.00 $51.82 $51.82 681,275
2017-09-27 $51.66 $51.97 $51.18 $51.32 $51.32 795,497
2017-09-26 $52.28 $52.28 $51.22 $51.46 $51.46 686,744
2017-09-25 $50.31 $51.82 $50.14 $51.78 $51.78 855,426
2017-09-22 $50.42 $50.64 $50.04 $50.37 $50.37 384,102
2017-09-21 $50.59 $50.91 $50.06 $50.34 $50.34 360,726
2017-09-20 $50.61 $50.91 $49.96 $50.66 $50.66 534,194
2017-09-19 $52.18 $52.18 $50.46 $50.54 $50.54 674,134
2017-09-18 $51.97 $52.52 $51.70 $52.02 $52.02 560,169
2017-09-15 $52.47 $52.88 $51.56 $52.02 $52.02 1,562,169
2017-09-14 $52.15 $52.70 $50.95 $52.33 $52.33 717,255
2017-09-13 $52.93 $53.58 $52.04 $52.29 $52.29 908,968
2017-09-12 $52.65 $54.40 $52.50 $53.39 $53.39 1,288,412
2017-09-11 $50.50 $52.52 $50.50 $52.44 $52.44 1,050,312
2017-09-08 $50.26 $50.64 $49.90 $50.56 $50.56 627,263
2017-09-07 $49.81 $50.76 $48.97 $50.36 $50.36 686,536
2017-09-06 $49.67 $50.15 $49.65 $49.81 $49.81 481,086
2017-09-05 $49.51 $49.85 $48.90 $49.54 $49.54 957,936
2017-09-01 $50.77 $50.91 $49.70 $49.72 $49.72 775,218
2017-08-31 $49.49 $50.87 $49.43 $50.78 $50.78 917,168
2017-08-30 $49.09 $49.85 $49.02 $49.50 $49.50 379,871
2017-08-29 $49.69 $49.77 $48.96 $49.16 $49.16 746,045
2017-08-28 $50.62 $50.62 $49.96 $50.12 $50.12 715,283
2017-08-25 $50.35 $50.85 $49.84 $50.42 $50.42 589,183
2017-08-24 $50.31 $50.61 $50.25 $50.49 $50.49 744,657
2017-08-23 $49.87 $50.73 $49.48 $50.21 $50.21 455,184
2017-08-22 $50.74 $50.94 $50.02 $50.05 $50.05 632,272
2017-08-21 $51.05 $51.20 $50.50 $50.68 $50.68 475,859
2017-08-18 $50.88 $51.32 $50.42 $50.90 $50.90 696,175
2017-08-17 $51.52 $51.64 $50.92 $50.92 $50.92 440,179
2017-08-16 $51.59 $51.85 $51.49 $51.56 $51.56 367,391
2017-08-15 $51.65 $51.86 $51.48 $51.60 $51.60 543,578
2017-08-14 $52.14 $52.24 $51.55 $51.62 $51.62 660,779
2017-08-11 $51.78 $52.36 $51.51 $51.91 $51.91 522,306
2017-08-10 $52.32 $52.75 $51.21 $51.66 $51.66 747,292
2017-08-09 $52.95 $53.15 $52.22 $52.38 $52.38 463,819
2017-08-08 $53.91 $54.14 $52.73 $53.02 $53.02 709,400
2017-08-07 $53.78 $54.21 $53.60 $54.13 $54.13 489,394
2017-08-04 $54.30 $54.30 $53.47 $53.77 $53.77 407,507
2017-08-03 $54.22 $54.35 $53.70 $53.92 $53.92 386,303
2017-08-02 $54.27 $54.67 $53.42 $54.04 $54.04 578,078
2017-08-01 $54.91 $55.14 $54.21 $54.45 $54.45 961,897
2017-07-31 $55.50 $55.60 $54.32 $54.41 $54.41 1,087,500
2017-07-28 $54.68 $55.39 $54.54 $55.22 $55.22 1,106,600
2017-07-27 $58.43 $58.43 $54.50 $54.90 $54.90 2,409,052
2017-07-26 $57.71 $58.28 $57.47 $57.57 $57.57 590,804
2017-07-25 $58.82 $58.91 $57.43 $57.99 $57.99 760,643
2017-07-24 $57.62 $58.83 $57.35 $58.63 $58.63 816,814
2017-07-21 $57.50 $58.05 $57.16 $57.73 $57.73 705,729
2017-07-20 $57.90 $57.95 $57.27 $57.53 $57.53 659,446
2017-07-19 $58.12 $58.89 $57.41 $57.62 $57.62 903,698
2017-07-18 $59.56 $59.57 $57.91 $58.01 $58.01 709,831
2017-07-17 $59.02 $60.86 $59.02 $59.66 $59.66 935,806
2017-07-14 $58.75 $59.63 $58.47 $58.86 $58.86 543,727
2017-07-13 $58.03 $59.21 $57.17 $58.79 $58.79 635,854
2017-07-12 $57.69 $58.32 $57.47 $57.87 $57.87 426,919
2017-07-11 $58.05 $58.40 $57.29 $57.42 $57.42 625,647
2017-07-10 $59.56 $59.56 $58.05 $58.10 $58.10 744,965
2017-07-07 $59.85 $60.15 $58.87 $59.53 $59.53 575,312
2017-07-06 $60.18 $60.18 $59.05 $59.47 $59.47 1,548,340
2017-07-05 $58.55 $61.31 $58.37 $60.45 $60.45 1,109,619
2017-07-03 $58.11 $59.31 $58.00 $58.70 $58.70 512,053
2017-06-30 $56.34 $58.57 $56.34 $57.97 $57.97 799,131
2017-06-29 $57.94 $58.31 $57.19 $57.92 $57.92 656,863
2017-06-28 $57.51 $58.32 $57.07 $58.16 $58.16 537,921
2017-06-27 $58.34 $58.84 $57.05 $57.12 $57.12 771,441
2017-06-26 $58.39 $58.76 $57.03 $58.30 $58.30 781,836
2017-06-23 $58.81 $58.81 $57.55 $58.47 $58.47 889,606
2017-06-22 $57.85 $59.28 $57.45 $58.68 $58.68 683,944
2017-06-21 $57.11 $58.45 $56.98 $57.66 $57.66 796,944
2017-06-20 $57.40 $58.47 $56.89 $57.18 $57.18 1,222,196
2017-06-19 $57.15 $57.55 $56.66 $57.51 $57.51 1,132,999
2017-06-16 $58.45 $58.45 $55.62 $57.15 $57.15 1,449,491
2017-06-15 $58.94 $59.22 $58.14 $58.33 $58.33 677,585
2017-06-14 $58.89 $59.77 $58.20 $59.47 $59.47 630,761
2017-06-13 $58.18 $58.65 $57.29 $58.61 $58.61 1,103,245
2017-06-12 $60.59 $60.87 $58.65 $59.47 $59.47 1,045,889
2017-06-09 $60.47 $63.40 $59.55 $61.66 $61.66 1,526,722
2017-06-08 $59.77 $60.65 $59.17 $60.31 $60.31 703,504
2017-06-07 $59.03 $59.72 $58.56 $59.57 $59.57 516,992
2017-06-06 $57.96 $59.55 $57.60 $58.99 $58.99 766,863
2017-06-05 $59.59 $59.75 $57.41 $58.02 $58.02 1,681,409
2017-06-02 $59.79 $59.98 $59.20 $59.38 $59.38 696,738
2017-06-01 $57.49 $59.90 $56.80 $59.55 $59.55 726,842
2017-05-31 $57.78 $58.19 $57.43 $57.76 $57.76 1,036,351
2017-05-30 $57.69 $58.20 $57.41 $57.70 $57.70 674,086
2017-05-26 $57.99 $58.61 $57.50 $57.70 $57.70 567,524
2017-05-25 $58.68 $58.68 $57.69 $57.94 $57.94 933,427
2017-05-24 $57.72 $58.33 $57.12 $58.25 $58.25 866,980
2017-05-23 $58.32 $58.65 $57.58 $57.71 $57.71 821,247
2017-05-22 $57.95 $58.37 $57.62 $58.32 $58.32 536,929
2017-05-19 $57.35 $58.20 $57.05 $57.91 $57.91 724,164
2017-05-18 $57.19 $59.00 $56.75 $57.93 $57.93 733,380
2017-05-17 $59.74 $59.74 $56.85 $57.22 $57.22 1,001,345
2017-05-16 $59.34 $60.56 $59.19 $60.47 $60.47 734,183
2017-05-15 $58.20 $59.28 $58.03 $59.09 $59.09 583,158
2017-05-12 $57.14 $58.56 $56.77 $58.41 $58.41 426,356
2017-05-11 $57.30 $57.46 $56.69 $57.38 $57.38 810,525
2017-05-10 $57.14 $57.81 $56.54 $57.72 $57.72 729,311
2017-05-09 $57.52 $57.75 $56.72 $57.34 $57.34 805,165
2017-05-08 $59.53 $59.53 $57.08 $57.20 $57.20 874,489
2017-05-05 $60.37 $60.79 $58.76 $59.69 $59.69 853,617
2017-05-04 $59.00 $60.50 $58.91 $60.41 $60.41 837,352
2017-05-03 $58.16 $59.00 $57.80 $58.90 $58.90 1,004,378
2017-05-02 $59.57 $60.08 $58.20 $58.51 $58.51 799,145
2017-05-01 $58.74 $60.24 $58.17 $59.34 $59.34 998,806
2017-04-28 $56.55 $59.09 $56.11 $58.25 $58.25 1,264,061
2017-04-27 $56.55 $57.45 $53.64 $56.30 $56.30 1,128,661
2017-04-26 $57.22 $57.91 $56.19 $57.13 $57.13 544,802
2017-04-25 $56.93 $58.21 $56.87 $57.00 $57.00 963,932
2017-04-24 $57.33 $57.33 $55.98 $56.73 $56.73 864,520
2017-04-21 $56.74 $57.30 $56.07 $56.57 $56.57 738,838
2017-04-20 $56.57 $56.91 $55.76 $56.73 $56.73 429,555
2017-04-19 $55.99 $56.87 $55.54 $56.45 $56.45 536,718
2017-04-18 $56.36 $56.52 $55.06 $55.90 $55.90 805,111
2017-04-17 $56.99 $57.37 $56.17 $56.84 $56.84 583,059
2017-04-13 $56.74 $57.79 $56.69 $57.16 $57.16 829,611
2017-04-12 $56.97 $57.70 $56.80 $56.95 $56.95 481,077
2017-04-11 $58.44 $58.60 $56.64 $56.98 $56.98 934,681
2017-04-10 $58.70 $58.70 $57.76 $58.17 $58.17 427,995
2017-04-07 $57.52 $58.73 $57.04 $58.69 $58.69 598,826
2017-04-06 $57.82 $57.84 $56.61 $57.54 $57.54 516,096
2017-04-05 $58.92 $59.90 $57.45 $57.72 $57.72 955,594
2017-04-04 $57.59 $58.77 $57.43 $58.75 $58.75 1,064,178
2017-04-03 $58.31 $59.39 $57.04 $57.42 $57.42 1,062,711
2017-03-31 $59.40 $61.80 $56.20 $58.50 $58.50 2,262,220
2017-03-30 $59.40 $59.77 $58.86 $58.94 $58.94 343,658
2017-03-29 $59.43 $60.73 $58.77 $59.75 $59.75 502,347
2017-03-28 $59.45 $59.67 $58.43 $59.38 $59.38 631,575
2017-03-27 $58.40 $59.58 $57.56 $59.35 $59.35 804,548
2017-03-24 $59.03 $59.80 $58.13 $58.88 $58.88 789,391
2017-03-23 $59.06 $60.10 $58.50 $58.68 $58.68 685,601
2017-03-22 $57.50 $59.50 $57.50 $59.43 $59.43 656,442
2017-03-21 $60.06 $60.32 $57.01 $57.36 $57.36 1,236,116
2017-03-20 $59.01 $60.12 $59.01 $59.68 $59.68 624,876
2017-03-17 $59.34 $59.63 $58.60 $59.31 $59.31 1,000,372
2017-03-16 $57.60 $59.00 $57.11 $58.98 $58.98 836,572
2017-03-15 $55.65 $57.88 $55.62 $57.62 $57.62 961,551
2017-03-14 $55.48 $55.91 $54.30 $55.66 $55.66 590,368
2017-03-13 $57.50 $57.92 $55.34 $55.55 $55.55 816,450
2017-03-10 $57.16 $58.18 $56.34 $57.22 $57.22 703,154
2017-03-09 $57.15 $57.68 $55.99 $57.08 $57.08 870,141
2017-03-08 $59.01 $59.69 $57.27 $57.40 $57.40 1,198,804
2017-03-07 $59.40 $59.97 $58.39 $58.80 $58.80 746,194
2017-03-06 $60.97 $61.02 $59.93 $60.20 $60.20 568,410
2017-03-03 $60.62 $61.70 $60.22 $60.97 $60.97 893,725
2017-03-02 $59.46 $62.50 $59.08 $61.16 $61.16 1,586,409
2017-03-01 $57.06 $59.89 $56.49 $59.71 $59.71 1,504,522
2017-02-28 $55.19 $57.10 $53.44 $56.50 $56.50 1,423,411
2017-02-27 $53.06 $55.47 $52.54 $55.40 $55.40 1,352,735
2017-02-24 $52.20 $52.98 $51.51 $52.98 $52.98 548,143
2017-02-23 $52.91 $53.20 $51.84 $52.57 $52.57 776,962
2017-02-22 $54.01 $54.35 $53.14 $53.29 $53.29 772,404
2017-02-21 $54.57 $54.70 $54.08 $54.19 $54.19 924,086
2017-02-17 $55.03 $55.64 $54.01 $54.57 $54.57 860,925
2017-02-16 $56.82 $57.28 $55.14 $55.55 $55.55 985,854
2017-02-15 $58.17 $58.81 $55.48 $56.89 $56.89 1,658,912
2017-02-14 $54.40 $57.72 $53.04 $57.21 $57.21 1,284,449
2017-02-13 $55.21 $55.74 $54.49 $54.80 $54.80 891,832
2017-02-10 $54.39 $55.72 $54.34 $55.11 $55.11 1,160,610
2017-02-09 $54.43 $55.40 $53.98 $54.47 $54.47 510,153
2017-02-08 $54.46 $55.02 $53.97 $54.50 $54.50 523,571
2017-02-07 $55.36 $55.63 $54.41 $54.77 $54.77 506,766
2017-02-06 $54.84 $55.46 $54.72 $55.35 $55.35 333,803
2017-02-03 $55.43 $55.43 $53.90 $54.95 $54.95 630,091
2017-02-02 $54.56 $55.48 $53.69 $55.23 $55.23 805,474
2017-02-01 $54.45 $54.96 $52.79 $54.70 $54.70 1,268,003
2017-01-31 $51.98 $54.30 $51.08 $54.11 $54.11 1,329,144
2017-01-30 $54.00 $54.11 $51.56 $52.26 $52.26 1,074,640
2017-01-27 $54.95 $55.02 $54.12 $54.34 $54.34 551,185
2017-01-26 $55.25 $56.40 $54.72 $54.85 $54.85 612,627
2017-01-25 $55.85 $56.00 $55.02 $55.66 $55.66 578,345
2017-01-24 $55.70 $55.74 $54.37 $55.71 $55.71 733,181
2017-01-23 $55.94 $56.50 $55.04 $55.74 $55.74 465,604
2017-01-20 $56.06 $56.32 $55.14 $55.98 $55.98 756,023
2017-01-19 $56.04 $56.43 $55.65 $56.08 $56.08 766,084
2017-01-18 $54.89 $56.01 $54.48 $55.83 $55.83 661,877
2017-01-17 $54.96 $55.45 $54.04 $54.56 $54.56 734,347
2017-01-13 $54.76 $56.39 $54.76 $55.46 $55.46 743,069
2017-01-12 $54.12 $55.38 $53.53 $54.65 $54.65 816,213
2017-01-11 $58.28 $59.00 $53.69 $54.60 $54.60 2,012,388
2017-01-10 $60.19 $60.54 $58.41 $58.49 $58.49 793,115
2017-01-09 $60.27 $60.69 $58.80 $59.92 $59.92 791,361
2017-01-06 $59.34 $60.47 $59.27 $59.64 $59.64 575,144
2017-01-05 $59.91 $60.29 $58.54 $59.24 $59.24 690,905
2017-01-04 $56.38 $60.07 $56.36 $59.90 $59.90 1,184,157
2017-01-03 $55.40 $56.70 $54.97 $56.10 $56.10 705,130
2016-12-30 $55.15 $55.85 $55.00 $55.58 $55.58 460,626
2016-12-29 $55.41 $55.76 $54.85 $55.30 $55.30 367,424
2016-12-28 $56.80 $56.80 $55.15 $55.19 $55.19 421,055
2016-12-27 $57.54 $58.20 $56.67 $56.77 $56.77 400,901
2016-12-23 $56.09 $58.10 $56.01 $57.99 $57.99 540,226
2016-12-22 $56.91 $57.34 $56.07 $56.31 $56.31 383,250
2016-12-21 $56.76 $57.72 $56.16 $56.85 $56.85 791,164
2016-12-20 $55.90 $57.00 $55.86 $56.75 $56.75 1,061,892
2016-12-19 $56.48 $56.89 $55.70 $55.97 $55.97 595,394
2016-12-16 $57.82 $58.31 $55.88 $56.51 $56.51 926,400
2016-12-15 $55.35 $57.77 $55.01 $57.58 $57.58 841,193
2016-12-14 $54.44 $55.50 $54.20 $55.03 $55.03 821,205
2016-12-13 $54.79 $55.71 $54.28 $54.44 $54.44 793,467
2016-12-12 $55.00 $55.75 $54.60 $55.14 $55.14 701,477
2016-12-09 $56.19 $57.28 $55.44 $55.47 $55.47 630,599
2016-12-08 $55.50 $56.09 $55.01 $55.75 $55.75 903,393
2016-12-07 $57.00 $57.50 $54.60 $55.55 $55.55 1,509,640
2016-12-06 $56.28 $58.34 $55.92 $58.27 $58.27 713,611
2016-12-05 $56.71 $56.78 $55.52 $56.21 $56.21 1,144,859
2016-12-02 $54.87 $56.73 $54.37 $56.25 $56.25 892,820
2016-12-01 $56.62 $57.37 $54.77 $54.89 $54.89 1,141,775
2016-11-30 $57.93 $58.75 $56.57 $56.83 $56.83 1,390,825
2016-11-29 $57.82 $58.27 $56.33 $58.07 $58.07 914,567
2016-11-28 $58.50 $58.65 $57.61 $57.77 $57.77 568,568
2016-11-25 $59.33 $59.33 $58.31 $58.89 $58.89 308,936
2016-11-23 $56.74 $59.12 $56.63 $59.00 $59.00 602,973
2016-11-22 $59.20 $59.86 $58.08 $58.34 $58.34 950,789
2016-11-21 $58.06 $59.34 $57.97 $59.20 $59.20 943,512
2016-11-18 $59.39 $59.51 $58.37 $58.44 $58.44 630,252
2016-11-17 $58.94 $59.78 $58.26 $59.50 $59.50 761,593
2016-11-16 $59.12 $59.20 $57.84 $58.42 $58.42 850,469
2016-11-15 $58.67 $59.84 $58.02 $59.40 $59.40 797,043
2016-11-14 $58.48 $59.10 $56.54 $59.02 $59.02 1,476,536
2016-11-11 $58.19 $59.11 $57.56 $58.51 $58.51 1,182,253
2016-11-10 $59.01 $60.74 $58.12 $59.07 $59.07 1,272,510
2016-11-09 $55.00 $58.59 $54.64 $58.01 $58.01 2,694,139
2016-11-08 $53.36 $54.23 $52.58 $53.85 $53.85 1,116,849
2016-11-07 $52.76 $54.38 $52.60 $53.97 $53.97 1,119,790
2016-11-04 $51.26 $52.45 $51.04 $51.96 $51.96 1,080,879
2016-11-03 $52.34 $53.05 $50.95 $51.13 $51.13 1,462,046
2016-11-02 $50.10 $54.28 $50.00 $52.28 $52.28 1,611,281
2016-11-01 $50.31 $52.57 $50.23 $51.88 $51.88 1,558,389
2016-10-31 $51.30 $51.94 $50.35 $50.41 $50.41 899,516
2016-10-28 $51.21 $52.57 $50.47 $51.01 $51.01 1,080,351
2016-10-27 $53.34 $54.24 $51.60 $51.72 $51.72 1,214,377
2016-10-26 $54.41 $55.73 $52.68 $53.24 $53.24 1,814,881
2016-10-25 $56.49 $56.71 $53.63 $54.46 $54.46 1,935,420
2016-10-24 $56.18 $57.12 $54.92 $56.69 $56.69 2,200,736
2016-10-21 $57.03 $59.40 $54.80 $55.62 $55.62 14,323,147
2016-10-20 $43.01 $43.60 $42.75 $43.51 $43.51 3,093,211
2016-10-19 $43.50 $43.65 $42.64 $42.86 $42.86 644,729
2016-10-18 $43.16 $43.99 $42.82 $43.50 $43.50 564,627
2016-10-17 $42.40 $43.20 $41.93 $42.37 $42.37 477,420
2016-10-14 $44.23 $44.62 $42.26 $42.30 $42.30 926,449
2016-10-13 $43.35 $44.55 $43.06 $43.87 $43.87 638,224
2016-10-12 $45.19 $46.08 $43.52 $43.65 $43.65 751,935
2016-10-11 $46.16 $46.72 $44.23 $44.67 $44.67 602,110
2016-10-10 $46.23 $46.87 $46.09 $46.49 $46.49 576,671
2016-10-07 $45.06 $45.80 $44.88 $45.71 $45.71 696,444
2016-10-06 $45.98 $46.03 $44.93 $45.21 $45.21 702,142
2016-10-05 $46.04 $46.77 $45.72 $46.43 $46.43 662,838
2016-10-04 $47.42 $47.49 $45.60 $46.15 $46.15 624,587
2016-10-03 $47.12 $47.53 $46.53 $46.94 $46.94 657,180
2016-09-30 $47.16 $47.22 $46.11 $47.03 $47.03 701,140
2016-09-29 $48.65 $48.95 $46.57 $46.71 $46.71 766,505
2016-09-28 $49.78 $50.27 $48.28 $48.81 $48.81 672,185
2016-09-27 $49.41 $50.08 $48.60 $49.79 $49.79 1,042,643
2016-09-26 $49.50 $49.67 $48.34 $48.58 $48.58 643,906
2016-09-23 $51.21 $51.39 $49.51 $49.58 $49.58 1,053,334
2016-09-22 $50.50 $51.35 $50.20 $51.00 $51.00 560,677
2016-09-21 $49.94 $50.88 $49.13 $50.48 $50.48 688,151
2016-09-20 $50.18 $50.23 $49.31 $49.77 $49.77 1,015,835
2016-09-19 $50.24 $50.73 $49.11 $49.69 $49.69 740,325
2016-09-16 $47.97 $50.20 $47.78 $49.52 $49.52 2,104,167
2016-09-15 $47.67 $48.45 $46.86 $48.34 $48.34 593,712
2016-09-14 $47.29 $48.32 $46.98 $47.65 $47.65 1,048,026
2016-09-13 $47.29 $47.47 $46.08 $47.16 $47.16 608,148
2016-09-12 $44.92 $47.86 $44.75 $47.74 $47.74 710,808
2016-09-09 $46.76 $47.10 $45.36 $45.38 $45.38 886,572
2016-09-08 $47.55 $47.93 $47.17 $47.42 $47.42 729,980
2016-09-07 $46.62 $47.85 $46.47 $47.60 $47.60 856,072
2016-09-06 $45.38 $46.76 $45.20 $46.72 $46.72 1,173,606
2016-09-02 $45.17 $45.59 $44.59 $45.12 $45.12 976,462
2016-09-01 $43.98 $44.80 $43.69 $44.74 $44.74 691,580
2016-08-31 $44.00 $44.31 $43.69 $43.77 $43.77 523,678
2016-08-30 $44.53 $44.98 $43.77 $43.96 $43.96 779,633
2016-08-29 $44.65 $44.91 $43.75 $44.47 $44.47 408,692
2016-08-26 $44.21 $45.02 $43.72 $44.50 $44.50 589,058
2016-08-25 $44.56 $44.99 $43.62 $44.17 $44.17 1,142,742
2016-08-24 $46.48 $47.60 $44.41 $44.45 $44.45 1,065,152
2016-08-23 $45.66 $46.88 $45.53 $46.50 $46.50 926,555
2016-08-22 $44.73 $45.36 $44.20 $45.35 $45.35 686,309
2016-08-19 $45.01 $45.01 $43.86 $44.39 $44.39 662,850
2016-08-18 $45.27 $45.90 $44.44 $45.25 $45.25 964,366
2016-08-17 $46.75 $47.13 $45.06 $45.19 $45.19 659,969
2016-08-16 $47.89 $48.02 $46.67 $46.77 $46.77 519,450
2016-08-15 $46.84 $48.31 $46.84 $48.03 $48.03 613,836
2016-08-12 $46.83 $46.83 $46.17 $46.67 $46.67 362,023
2016-08-11 $46.21 $47.18 $45.73 $46.81 $46.81 604,320
2016-08-10 $47.38 $47.38 $45.77 $46.12 $46.12 672,475
2016-08-09 $47.33 $47.89 $47.01 $47.36 $47.36 424,155
2016-08-08 $48.49 $48.69 $47.12 $47.20 $47.20 640,889
2016-08-05 $48.77 $49.13 $48.19 $48.59 $48.59 522,795
2016-08-04 $49.70 $50.09 $48.84 $48.91 $48.91 408,379
2016-08-03 $48.54 $49.74 $48.01 $49.55 $49.55 638,422
2016-08-02 $49.23 $49.95 $47.81 $48.65 $48.65 938,944
2016-08-01 $49.92 $50.78 $49.17 $49.56 $49.56 889,052
2016-07-29 $49.00 $50.06 $48.28 $49.90 $49.90 1,435,697
2016-07-28 $51.07 $51.50 $47.23 $48.13 $48.13 1,712,971
2016-07-27 $51.33 $52.27 $50.52 $51.78 $51.78 1,225,698
2016-07-26 $51.57 $51.89 $49.95 $51.01 $51.01 838,538
2016-07-25 $49.87 $50.31 $49.28 $50.12 $50.12 653,038
2016-07-22 $49.02 $49.89 $48.56 $49.80 $49.80 467,779
2016-07-21 $48.74 $49.88 $48.35 $48.97 $48.97 810,679
2016-07-20 $47.48 $48.70 $47.34 $48.61 $48.61 837,691
2016-07-19 $47.56 $48.19 $46.72 $47.27 $47.27 579,339
2016-07-18 $47.75 $47.96 $46.69 $47.86 $47.86 651,550
2016-07-15 $47.47 $48.09 $46.99 $47.58 $47.58 871,998
2016-07-14 $48.16 $48.58 $47.52 $47.58 $47.58 735,383
2016-07-13 $49.52 $50.15 $47.77 $47.86 $47.86 819,325
2016-07-12 $50.22 $50.61 $48.97 $49.05 $49.05 980,995
2016-07-11 $49.07 $49.98 $48.91 $49.19 $49.19 1,166,503
2016-07-08 $47.77 $49.17 $47.01 $48.95 $48.95 924,911
2016-07-07 $46.06 $48.35 $45.99 $48.04 $48.04 1,260,499
2016-07-06 $44.82 $46.06 $44.46 $45.99 $45.99 543,879
2016-07-05 $45.81 $46.23 $44.36 $45.11 $45.11 519,135
2016-07-01 $43.32 $45.61 $43.26 $45.52 $45.52 788,993
2016-06-30 $43.51 $43.82 $42.62 $43.22 $43.22 1,420,350
2016-06-29 $43.55 $43.78 $42.66 $43.49 $43.49 1,045,600
2016-06-28 $40.79 $43.22 $40.63 $42.60 $42.60 1,078,809
2016-06-27 $41.93 $42.71 $39.65 $40.01 $40.01 1,040,588
2016-06-24 $41.57 $43.80 $41.28 $42.28 $42.28 1,577,516
2016-06-23 $43.45 $43.84 $42.92 $43.75 $43.75 800,737
2016-06-22 $41.81 $44.00 $41.29 $43.04 $43.04 795,144
2016-06-21 $42.29 $42.55 $41.27 $41.85 $41.85 926,055
2016-06-20 $41.93 $42.74 $41.43 $41.89 $41.89 738,806
2016-06-17 $42.13 $42.81 $41.12 $41.37 $41.37 872,943
2016-06-16 $41.99 $42.29 $41.31 $42.16 $42.16 509,020
2016-06-15 $42.44 $42.93 $41.78 $42.24 $42.24 589,867
2016-06-14 $42.51 $43.27 $41.64 $41.99 $41.99 597,344
2016-06-13 $42.50 $43.39 $42.29 $42.47 $42.47 964,060
2016-06-10 $43.69 $43.98 $42.08 $42.65 $42.65 1,177,777
2016-06-09 $45.83 $46.39 $43.76 $43.82 $43.82 703,692
2016-06-08 $46.01 $46.63 $45.07 $45.60 $45.60 450,711
2016-06-07 $45.46 $46.09 $44.67 $45.89 $45.89 694,553
2016-06-06 $45.12 $46.63 $44.10 $45.84 $45.84 1,146,532
2016-06-03 $46.49 $46.49 $44.53 $45.06 $45.06 1,172,741
2016-06-02 $45.68 $47.01 $45.56 $47.00 $47.00 1,319,096
2016-06-01 $45.61 $46.60 $45.12 $45.84 $45.84 1,170,684
2016-05-31 $46.38 $47.90 $45.99 $46.41 $46.41 1,471,889
2016-05-27 $44.28 $46.21 $44.17 $46.13 $46.13 1,285,595
2016-05-26 $43.70 $44.56 $43.62 $44.29 $44.29 1,302,313
2016-05-25 $43.91 $44.37 $43.03 $43.58 $43.58 913,027
2016-05-24 $43.20 $44.28 $42.81 $43.42 $43.42 1,054,454
2016-05-23 $42.89 $43.28 $42.22 $42.88 $42.88 939,576
2016-05-20 $39.65 $43.29 $39.36 $42.98 $42.98 2,430,777
2016-05-19 $39.99 $40.27 $38.40 $39.26 $39.26 687,039
2016-05-18 $39.71 $40.93 $39.53 $40.23 $40.23 593,666
2016-05-17 $39.77 $41.13 $39.60 $39.98 $39.98 983,085
2016-05-16 $37.52 $40.24 $36.86 $40.06 $40.06 1,842,996
2016-05-13 $36.85 $38.31 $36.83 $37.45 $37.45 689,481
2016-05-12 $38.10 $39.14 $36.71 $37.00 $37.00 953,222
2016-05-11 $39.47 $40.02 $37.86 $37.93 $37.93 948,486
2016-05-10 $40.00 $40.47 $38.69 $39.61 $39.61 989,337
2016-05-09 $38.25 $40.39 $38.01 $39.76 $39.76 851,862
2016-05-06 $37.81 $39.41 $37.27 $38.25 $38.25 819,214
2016-05-05 $37.63 $38.43 $37.11 $37.99 $37.99 824,480
2016-05-04 $38.60 $38.80 $37.33 $37.62 $37.62 1,059,441
2016-05-03 $40.15 $40.57 $37.89 $39.20 $39.20 1,768,042
2016-05-02 $39.79 $40.36 $38.64 $40.36 $40.36 846,197
2016-04-29 $40.97 $41.40 $39.40 $39.75 $39.75 1,091,472
2016-04-28 $40.49 $42.87 $39.17 $41.29 $41.29 1,711,121
2016-04-27 $41.77 $42.97 $39.76 $40.57 $40.57 2,137,889
2016-04-26 $42.90 $43.00 $41.46 $42.09 $42.09 1,300,812
2016-04-25 $42.72 $43.48 $41.87 $42.72 $42.72 1,093,381
2016-04-22 $43.18 $43.47 $41.75 $42.67 $42.67 1,242,634
2016-04-21 $41.95 $43.23 $41.66 $43.18 $43.18 1,568,496
2016-04-20 $40.77 $43.41 $40.24 $41.94 $41.94 1,923,965
2016-04-19 $40.00 $40.78 $39.72 $40.45 $40.45 1,070,781
2016-04-18 $39.58 $40.68 $38.95 $39.72 $39.72 836,107
2016-04-15 $39.08 $39.68 $38.76 $39.63 $39.63 1,360,872
2016-04-14 $39.06 $39.90 $38.63 $39.43 $39.43 883,911
2016-04-13 $38.58 $38.93 $37.01 $38.91 $38.91 1,324,665
2016-04-12 $38.20 $38.61 $36.95 $38.05 $38.05 2,025,858
2016-04-11 $38.66 $39.24 $37.51 $38.31 $38.31 1,515,652
2016-04-08 $38.74 $38.98 $37.71 $38.40 $38.40 1,534,267
2016-04-07 $38.11 $38.84 $36.58 $38.03 $38.03 1,997,203
2016-04-06 $36.86 $38.34 $36.30 $38.32 $38.32 1,678,307
2016-04-05 $35.99 $36.59 $35.48 $36.39 $36.39 1,710,395
2016-04-04 $35.65 $37.36 $35.58 $36.35 $36.35 1,359,635
2016-04-01 $34.14 $35.78 $33.31 $35.67 $35.67 1,528,749
2016-03-31 $32.02 $34.60 $32.02 $34.19 $34.19 1,942,964
2016-03-30 $32.57 $33.53 $31.95 $32.21 $32.21 1,240,614
2016-03-29 $30.28 $32.57 $30.03 $32.36 $32.36 1,353,343
2016-03-28 $31.64 $31.68 $30.14 $30.21 $30.21 1,066,004
2016-03-24 $30.61 $31.84 $30.00 $31.54 $31.54 1,328,900
2016-03-23 $32.55 $32.90 $30.92 $30.96 $30.96 1,808,310
2016-03-22 $30.59 $32.83 $30.59 $32.55 $32.55 1,674,480
2016-03-21 $30.12 $31.74 $30.09 $30.71 $30.71 1,575,662
2016-03-18 $30.01 $30.36 $28.80 $30.20 $30.20 2,613,579
2016-03-17 $28.90 $30.32 $27.14 $29.99 $29.99 2,407,593
2016-03-16 $29.98 $30.16 $28.25 $29.05 $29.05 2,365,844
2016-03-15 $31.79 $31.97 $30.25 $30.36 $30.36 1,852,389
2016-03-14 $32.99 $33.32 $32.08 $32.29 $32.29 1,034,119
2016-03-11 $31.79 $33.26 $31.74 $32.91 $32.91 1,120,013
2016-03-10 $32.13 $32.86 $31.24 $31.54 $31.54 1,237,263
2016-03-09 $32.53 $32.55 $31.06 $31.78 $31.78 1,703,288
2016-03-08 $33.94 $33.94 $32.25 $32.41 $32.41 1,668,403
2016-03-07 $32.35 $34.93 $31.84 $33.93 $33.93 2,143,237
2016-03-04 $32.80 $33.56 $31.80 $32.58 $32.58 1,952,199
2016-03-03 $35.16 $35.35 $32.68 $32.91 $32.91 1,578,529
2016-03-02 $34.51 $35.45 $33.90 $35.19 $35.19 1,920,871
2016-03-01 $32.30 $34.44 $31.86 $34.41 $34.41 1,237,540
2016-02-29 $33.36 $34.06 $32.24 $32.27 $32.27 1,537,358
2016-02-26 $33.67 $34.09 $33.06 $33.61 $33.61 2,249,707
2016-02-25 $35.02 $36.60 $33.68 $33.97 $33.97 2,055,722
2016-02-24 $33.84 $34.62 $33.16 $34.07 $34.07 1,565,021
2016-02-23 $33.66 $35.00 $33.66 $34.10 $34.10 1,375,126
2016-02-22 $33.71 $34.69 $33.12 $34.01 $34.01 1,338,254
2016-02-19 $32.48 $34.44 $32.04 $33.57 $33.57 1,157,965
2016-02-18 $34.65 $35.31 $32.73 $32.85 $32.85 1,570,540
2016-02-17 $33.47 $35.47 $33.14 $34.89 $34.89 1,534,052
2016-02-16 $32.91 $33.74 $32.55 $33.31 $33.31 1,391,786
2016-02-12 $31.37 $32.65 $30.53 $32.45 $32.45 2,303,294
2016-02-11 $30.04 $31.91 $29.29 $31.19 $31.19 2,575,306
2016-02-10 $29.94 $32.57 $29.55 $29.83 $29.83 1,670,433
2016-02-09 $28.88 $29.69 $27.78 $29.06 $29.06 1,783,375
2016-02-08 $31.34 $31.41 $28.73 $29.45 $29.45 1,593,894
2016-02-05 $33.14 $33.36 $31.14 $32.17 $32.17 3,070,819
2016-02-04 $32.81 $34.50 $32.38 $33.31 $33.31 1,491,950
2016-02-03 $33.22 $33.71 $31.40 $33.36 $33.36 2,089,493
2016-02-02 $31.88 $33.31 $31.54 $33.08 $33.08 2,541,027
2016-02-01 $32.00 $33.09 $31.57 $32.75 $32.75 2,378,611
2016-01-29 $30.45 $32.01 $29.67 $32.01 $32.01 2,950,042
2016-01-28 $32.50 $32.53 $30.49 $30.64 $30.64 1,353,185
2016-01-27 $34.49 $35.21 $32.18 $32.37 $32.37 1,764,335
2016-01-26 $36.42 $36.42 $34.11 $34.76 $34.76 1,306,665
2016-01-25 $35.45 $37.71 $35.14 $35.94 $35.94 2,492,753
2016-01-22 $33.66 $36.22 $32.41 $36.16 $36.16 5,519,656
2016-01-21 $39.31 $40.28 $33.66 $33.69 $33.69 12,467,289
2016-01-20 $58.57 $61.56 $55.89 $60.42 $60.42 1,400,003
2016-01-19 $63.46 $63.69 $58.83 $59.53 $59.53 1,122,321
2016-01-15 $62.59 $63.32 $60.45 $62.36 $62.36 2,338,750
2016-01-14 $64.49 $65.55 $61.35 $64.66 $64.66 949,839
2016-01-13 $68.66 $69.65 $63.60 $63.85 $63.85 1,134,163
2016-01-12 $69.80 $73.24 $65.83 $68.00 $68.00 1,724,073
2016-01-11 $71.45 $71.46 $66.79 $68.65 $68.65 1,845,652
2016-01-08 $72.92 $73.66 $70.43 $71.24 $71.24 715,463
2016-01-07 $74.15 $74.25 $70.76 $72.04 $72.04 1,407,011
2016-01-06 $74.61 $76.76 $73.51 $75.05 $75.05 2,182,490
2016-01-05 $75.34 $76.45 $74.46 $75.27 $75.27 1,121,249
2016-01-04 $77.33 $78.88 $72.17 $74.83 $74.83 1,910,014
2015-12-31 $78.18 $80.34 $77.96 $79.38 $79.38 733,924
2015-12-30 $78.24 $79.51 $77.49 $78.72 $78.72 512,602
2015-12-29 $79.00 $80.71 $77.73 $78.80 $78.80 910,831
2015-12-28 $79.01 $80.69 $78.81 $80.14 $80.14 694,235
2015-12-24 $78.69 $79.49 $78.58 $79.11 $79.11 261,814
2015-12-23 $76.88 $78.98 $76.09 $78.63 $78.63 511,426
2015-12-22 $77.42 $78.45 $75.85 $76.30 $76.30 675,662
2015-12-21 $76.34 $78.57 $76.28 $77.48 $77.48 686,939
2015-12-18 $77.64 $79.06 $76.31 $76.50 $76.50 1,671,939
2015-12-17 $79.43 $79.98 $77.33 $77.69 $77.69 1,223,804
2015-12-16 $73.78 $79.00 $73.02 $78.65 $78.65 1,415,662
2015-12-15 $72.30 $73.68 $72.28 $72.74 $72.74 849,421
2015-12-14 $71.50 $72.88 $69.81 $71.63 $71.63 705,965
2015-12-11 $72.00 $72.95 $71.25 $71.40 $71.40 627,819
2015-12-10 $73.19 $73.78 $72.12 $72.71 $72.71 444,043
2015-12-09 $73.32 $74.86 $73.01 $73.33 $73.33 862,500
2015-12-08 $71.25 $73.84 $70.82 $73.58 $73.58 739,052
2015-12-07 $73.71 $73.82 $71.20 $71.73 $71.73 577,916
2015-12-04 $71.48 $74.11 $70.55 $73.70 $73.70 641,680
2015-12-03 $75.00 $75.00 $70.72 $71.24 $71.24 588,175
2015-12-02 $72.91 $75.62 $72.10 $74.32 $74.32 747,232
2015-12-01 $73.46 $74.31 $71.29 $72.88 $72.88 692,624
2015-11-30 $75.61 $75.99 $72.35 $73.36 $73.36 829,456
2015-11-27 $74.34 $75.95 $74.34 $75.60 $75.60 270,729
2015-11-25 $74.55 $75.28 $73.37 $74.06 $74.06 557,912
2015-11-24 $72.27 $74.31 $72.19 $74.26 $74.26 673,467
2015-11-23 $72.00 $74.00 $71.97 $72.53 $72.53 862,817
2015-11-20 $73.37 $74.47 $71.87 $72.30 $72.30 807,300
2015-11-19 $74.52 $74.99 $72.53 $73.07 $73.07 816,575
2015-11-18 $74.50 $74.96 $73.12 $74.29 $74.29 1,334,641
2015-11-17 $73.91 $75.66 $73.56 $74.28 $74.28 710,184
2015-11-16 $72.05 $73.24 $70.40 $73.20 $73.20 596,340
2015-11-13 $71.42 $73.20 $70.29 $72.07 $72.07 640,418
2015-11-12 $73.40 $74.18 $71.24 $71.42 $71.42 634,875
2015-11-11 $74.01 $74.33 $73.01 $73.74 $73.74 672,329
2015-11-10 $72.00 $74.11 $71.61 $73.87 $73.87 699,466
2015-11-09 $71.11 $72.50 $70.50 $72.12 $72.12 704,295
2015-11-06 $70.86 $72.19 $69.75 $71.99 $71.99 591,362
2015-11-05 $71.62 $72.13 $70.02 $71.22 $71.22 685,861
2015-11-04 $72.07 $72.58 $70.69 $72.01 $72.01 956,070
2015-11-03 $73.00 $73.30 $71.04 $71.77 $71.77 1,212,389
2015-11-02 $71.80 $74.00 $71.36 $73.96 $73.96 1,282,439
2015-10-30 $70.49 $72.48 $70.02 $71.92 $71.92 1,171,837
2015-10-29 $66.89 $73.31 $64.85 $70.99 $70.99 1,832,203
2015-10-28 $64.45 $67.04 $62.52 $66.81 $66.81 1,158,467
2015-10-27 $62.42 $64.05 $61.84 $64.04 $64.04 612,883
2015-10-26 $61.20 $62.97 $60.44 $62.47 $62.47 802,108
2015-10-23 $61.69 $62.98 $60.79 $61.46 $61.46 1,151,022
2015-10-22 $60.15 $61.98 $58.56 $60.69 $60.69 827,086
2015-10-21 $61.20 $61.88 $56.33 $60.10 $60.10 1,174,218
2015-10-20 $62.23 $63.62 $60.09 $60.61 $60.61 655,536
2015-10-19 $61.24 $63.54 $60.55 $62.38 $62.38 766,289
2015-10-16 $62.14 $62.99 $60.20 $61.33 $61.33 1,098,982
2015-10-15 $58.80 $62.12 $58.60 $61.77 $61.77 1,079,570
2015-10-14 $58.38 $60.26 $57.80 $59.28 $59.28 1,001,260
2015-10-13 $59.00 $60.97 $57.79 $57.89 $57.89 885,099
2015-10-12 $61.23 $61.33 $58.68 $59.07 $59.07 793,906
2015-10-09 $59.62 $61.11 $58.20 $60.82 $60.82 1,250,905
2015-10-08 $59.98 $60.71 $57.63 $59.90 $59.90 1,128,244
2015-10-07 $59.17 $60.87 $56.53 $59.98 $59.98 1,276,493
2015-10-06 $60.84 $61.59 $54.36 $58.50 $58.50 1,914,299
2015-10-05 $61.17 $62.50 $59.41 $59.77 $59.77 994,933
2015-10-02 $58.12 $60.50 $57.02 $60.48 $60.48 1,306,043
2015-10-01 $58.08 $60.00 $57.02 $59.51 $59.51 999,307
2015-09-30 $55.74 $59.68 $55.73 $58.67 $58.67 1,452,653
2015-09-29 $57.02 $58.70 $54.39 $55.08 $55.08 1,683,102
2015-09-28 $61.00 $61.50 $55.35 $56.91 $56.91 2,119,451
2015-09-25 $65.32 $66.53 $60.33 $61.60 $61.60 1,009,670
2015-09-24 $66.53 $66.53 $62.18 $64.41 $64.41 1,349,057
2015-09-23 $66.86 $68.08 $65.84 $66.39 $66.39 834,350
2015-09-22 $66.50 $67.56 $65.44 $66.65 $66.65 1,219,714
2015-09-21 $72.53 $72.67 $67.13 $68.11 $68.11 1,875,699
2015-09-18 $72.06 $73.08 $70.57 $72.10 $72.10 2,117,167
2015-09-17 $70.83 $73.33 $70.22 $72.79 $72.79 1,251,374
2015-09-16 $71.50 $71.76 $69.97 $71.12 $71.12 690,031
2015-09-15 $71.51 $71.83 $70.08 $71.44 $71.44 1,119,196
2015-09-14 $71.17 $71.48 $69.74 $71.41 $71.41 1,187,310
2015-09-11 $69.37 $70.99 $68.66 $70.95 $70.95 1,078,171
2015-09-10 $68.36 $69.96 $66.67 $69.67 $69.67 991,552
2015-09-09 $69.73 $70.50 $67.94 $68.27 $68.27 1,141,166
2015-09-08 $65.54 $68.91 $65.09 $68.79 $68.79 1,139,570
2015-09-04 $62.05 $64.91 $62.05 $64.58 $64.58 928,918
2015-09-03 $63.00 $64.61 $62.57 $62.91 $62.91 1,159,501
2015-09-02 $60.58 $63.29 $59.35 $63.11 $63.11 1,238,904
2015-09-01 $61.43 $63.03 $59.05 $59.41 $59.41 1,440,087
2015-08-31 $63.51 $63.65 $59.50 $59.56 $59.56 745,654
2015-08-28 $60.96 $63.28 $60.49 $63.15 $63.15 812,108
2015-08-27 $60.09 $62.38 $59.62 $61.17 $61.17 666,703
2015-08-26 $58.95 $60.92 $56.34 $60.07 $60.07 980,177
2015-08-25 $59.43 $60.87 $57.41 $57.53 $57.53 910,076
2015-08-24 $54.66 $59.89 $53.01 $56.65 $56.65 1,148,309
2015-08-21 $61.79 $63.37 $60.06 $60.35 $60.35 1,203,669
2015-08-20 $65.14 $66.40 $62.74 $62.79 $62.79 760,363
2015-08-19 $67.55 $67.88 $65.43 $66.05 $66.05 759,160
2015-08-18 $68.37 $69.23 $66.91 $67.67 $67.67 617,706
2015-08-17 $65.00 $68.25 $64.50 $68.20 $68.20 720,138
2015-08-14 $68.35 $68.38 $64.00 $65.81 $65.81 1,293,457
2015-08-13 $67.80 $69.24 $67.37 $68.34 $68.34 450,514
2015-08-12 $67.70 $68.64 $64.10 $67.88 $67.88 972,779
2015-08-11 $66.88 $68.62 $66.88 $67.97 $67.97 718,165
2015-08-10 $68.52 $69.38 $67.42 $67.76 $67.76 586,576
2015-08-07 $68.08 $68.08 $65.54 $67.21 $67.21 824,712
2015-08-06 $72.54 $72.69 $67.26 $67.75 $67.75 1,032,161
2015-08-05 $70.77 $72.85 $70.77 $72.17 $72.17 749,138
2015-08-04 $70.75 $70.90 $69.49 $70.25 $70.25 561,655
2015-08-03 $69.61 $71.11 $69.20 $70.33 $70.33 743,610
2015-07-31 $68.52 $70.71 $67.76 $70.02 $70.02 749,107
2015-07-30 $68.49 $68.74 $65.20 $67.53 $67.53 847,455
2015-07-29 $69.55 $69.92 $66.90 $68.39 $68.39 957,491
2015-07-28 $67.77 $69.74 $67.08 $69.39 $69.39 746,790
2015-07-27 $67.39 $67.39 $65.14 $66.91 $66.91 748,726
2015-07-24 $68.37 $69.85 $67.52 $67.83 $67.83 849,757
2015-07-23 $70.33 $70.75 $68.51 $69.00 $69.00 454,613
2015-07-22 $67.86 $70.90 $67.75 $70.24 $70.24 652,731
2015-07-21 $69.97 $70.28 $67.61 $68.51 $68.51 619,750
2015-07-20 $70.00 $70.43 $69.45 $70.15 $70.15 510,806
2015-07-17 $69.20 $69.85 $68.41 $69.79 $69.79 726,143
2015-07-16 $68.75 $69.78 $68.70 $69.20 $69.20 633,946
2015-07-15 $68.00 $69.97 $66.78 $68.56 $68.56 1,484,239
2015-07-14 $64.93 $67.56 $64.86 $67.41 $67.41 1,019,879
2015-07-13 $64.79 $65.79 $64.63 $65.05 $65.05 566,298
2015-07-10 $63.11 $64.34 $62.27 $64.22 $64.22 722,595
2015-07-09 $62.73 $63.67 $62.09 $62.34 $62.34 660,602
2015-07-08 $63.61 $63.81 $61.56 $61.77 $61.77 723,922
2015-07-07 $64.04 $64.42 $62.38 $64.12 $64.12 758,646
2015-07-06 $62.69 $64.98 $62.07 $63.84 $63.84 716,365
2015-07-02 $64.88 $64.88 $62.89 $63.07 $63.07 1,107,236
2015-07-01 $64.90 $65.65 $64.39 $64.77 $64.77 923,938
2015-06-30 $63.70 $64.64 $62.81 $64.34 $64.34 1,423,614
2015-06-29 $64.58 $65.49 $62.76 $62.92 $62.92 756,973
2015-06-26 $65.55 $65.90 $64.41 $65.75 $65.75 1,195,691

Alkermes plc (ALKS) News Headlines

Recent Alkermes plc (ALKS) 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.