Anika Therapeutics Inc (ANIK)

Exchange: NASDAQ

$39.47 ($-0.18) -0.45%

Data as of Dec. 2, 2021

Dec. 2, 2021
Anika Therapeutics Inc - Daily Information
Click for more stock information on Anika Therapeutics Inc.
Daily Information Data
Date Dec. 2, 2021
Open $39.87
Previous Close $39.47
High $40.50
Low $39.08
Adjusted Open $39.87
Previous Adjusted Close $39.47
Adjusted High $40.50
Adjusted Low $39.08

About Anika Therapeutics Inc (ANIK)

Anika Therapeutics, Inc., is a global joint preservation company that creates and delivers meaningful advancements in early intervention orthopedic care. We partner with physicians to understand what they need most to treat their patients and we develop minimally invasive products that restore active living for people around the world. We are committed to leading in high opportunity spaces within orthopedics, including osteoarthritis pain management, regenerative solutions, soft tissue repair and bone preserving joint technologies.

Historical Stock Data for Anika Therapeutics Inc (ANIK)
Date Open High Low Close Adj.Close Volume
2021-11-29 $39.87 $40.50 $39.08 $39.47 $39.47 80,364
2021-11-26 $39.92 $40.00 $38.50 $39.65 $39.65 116,423
2021-11-24 $40.51 $40.88 $40.00 $40.57 $40.57 28,513
2021-11-23 $39.63 $40.72 $39.40 $40.54 $40.54 53,980
2021-11-22 $40.32 $40.62 $39.79 $39.80 $39.80 199,357
2021-11-19 $40.62 $40.62 $39.75 $40.07 $40.07 35,288
2021-11-18 $39.78 $40.78 $39.60 $40.56 $40.56 58,170
2021-11-17 $39.58 $40.13 $39.10 $39.77 $39.77 70,056
2021-11-16 $39.50 $40.51 $39.00 $39.95 $39.95 129,312
2021-11-15 $38.89 $39.75 $38.50 $39.01 $39.01 104,070
2021-11-12 $38.15 $38.95 $37.86 $38.74 $38.74 71,958
2021-11-11 $38.71 $39.74 $37.73 $38.20 $38.20 124,609
2021-11-10 $40.09 $40.53 $38.78 $38.81 $38.81 78,890
2021-11-09 $41.54 $41.70 $40.07 $40.11 $40.11 102,987
2021-11-08 $44.94 $44.94 $41.70 $41.70 $41.70 43,969
2021-11-05 $45.81 $45.81 $42.50 $45.03 $45.03 63,209
2021-11-04 $43.76 $44.26 $42.24 $43.32 $43.32 71,395
2021-11-03 $42.45 $44.40 $42.45 $43.69 $43.69 82,168
2021-11-02 $43.14 $43.14 $41.79 $42.54 $42.54 53,052
2021-11-01 $41.59 $43.03 $41.53 $42.96 $42.96 46,271
2021-10-29 $42.54 $42.54 $41.04 $41.65 $41.65 47,769
2021-10-28 $41.60 $42.86 $41.60 $42.79 $42.79 43,778
2021-10-27 $42.10 $42.10 $41.17 $41.31 $41.31 84,204
2021-10-26 $42.56 $42.68 $41.95 $42.11 $42.11 44,806
2021-10-25 $41.99 $42.65 $41.42 $42.63 $42.63 29,516
2021-10-22 $41.39 $42.14 $41.04 $42.05 $42.05 46,931
2021-10-21 $41.85 $42.27 $41.20 $41.58 $41.58 45,535
2021-10-20 $41.43 $42.13 $41.28 $41.93 $41.93 42,090
2021-10-19 $41.00 $41.67 $40.99 $41.63 $41.63 51,705
2021-10-18 $41.24 $41.47 $40.70 $41.01 $41.01 95,976
2021-10-15 $42.59 $42.97 $41.57 $41.66 $41.66 78,953
2021-10-14 $41.65 $42.16 $41.02 $41.98 $41.98 51,857
2021-10-13 $41.16 $41.47 $40.82 $41.17 $41.17 39,616
2021-10-12 $40.61 $41.46 $40.61 $41.30 $41.30 24,613
2021-10-11 $40.96 $41.74 $40.61 $40.61 $40.61 32,571
2021-10-08 $40.59 $41.20 $40.09 $40.97 $40.97 45,193
2021-10-07 $39.90 $41.05 $39.90 $40.60 $40.60 40,428
2021-10-06 $40.14 $40.83 $39.57 $39.87 $39.87 75,997
2021-10-05 $40.29 $40.94 $39.63 $40.50 $40.50 37,431
2021-10-04 $43.26 $43.66 $39.59 $40.20 $40.20 136,599
2021-10-01 $42.06 $44.06 $41.78 $43.27 $43.27 139,780
2021-09-30 $41.78 $42.79 $41.50 $42.56 $42.56 74,445
2021-09-29 $40.75 $41.59 $40.23 $41.35 $41.35 65,805
2021-09-28 $40.43 $41.26 $39.86 $40.73 $40.73 60,163
2021-09-27 $39.54 $40.68 $39.49 $40.48 $40.48 44,697
2021-09-24 $39.22 $39.94 $38.95 $39.62 $39.62 34,126
2021-09-23 $39.19 $39.54 $39.10 $39.41 $39.41 69,678
2021-09-22 $38.73 $39.37 $38.71 $39.11 $39.11 80,088
2021-09-21 $39.32 $39.63 $38.52 $38.75 $38.75 78,211
2021-09-20 $39.29 $39.57 $38.58 $39.09 $39.09 121,909
2021-09-17 $39.77 $40.34 $39.60 $39.68 $39.68 296,854
2021-09-16 $39.92 $40.04 $39.48 $39.70 $39.70 67,831
2021-09-15 $40.41 $40.58 $39.60 $39.80 $39.80 67,805
2021-09-14 $39.80 $41.10 $39.60 $40.58 $40.58 73,661
2021-09-13 $39.82 $40.29 $39.50 $39.65 $39.65 64,542
2021-09-10 $39.73 $39.92 $39.56 $39.60 $39.60 93,004
2021-09-09 $40.00 $40.18 $39.67 $39.70 $39.70 63,049
2021-09-08 $40.15 $40.26 $39.85 $39.94 $39.94 44,240
2021-09-07 $40.38 $40.38 $39.61 $40.07 $40.07 77,792
2021-09-03 $42.50 $42.50 $40.48 $40.57 $40.57 155,746
2021-09-02 $43.39 $43.39 $42.27 $42.49 $42.49 33,816
2021-09-01 $43.24 $43.32 $42.20 $43.30 $43.30 33,251
2021-08-31 $43.10 $43.76 $42.24 $43.13 $43.13 37,114
2021-08-30 $42.48 $43.20 $42.28 $42.97 $42.97 52,615
2021-08-27 $41.49 $42.66 $41.27 $42.16 $42.16 96,261
2021-08-26 $41.43 $41.76 $41.15 $41.21 $41.21 62,682
2021-08-25 $42.05 $42.70 $41.43 $41.63 $41.63 59,626
2021-08-24 $42.96 $43.52 $41.94 $42.10 $42.10 58,139
2021-08-23 $43.12 $43.81 $42.65 $43.09 $43.09 64,660
2021-08-20 $41.23 $43.35 $41.23 $43.05 $43.05 138,686
2021-08-19 $40.83 $41.85 $40.83 $41.42 $41.42 60,918
2021-08-18 $42.19 $42.89 $41.60 $41.60 $41.60 131,385
2021-08-17 $42.35 $43.35 $41.60 $42.45 $42.45 38,586
2021-08-16 $41.98 $42.84 $41.27 $42.35 $42.35 61,220
2021-08-13 $40.90 $42.32 $40.71 $41.84 $41.84 86,743
2021-08-12 $40.26 $41.04 $39.50 $40.69 $40.69 52,705
2021-08-11 $40.29 $40.65 $39.75 $40.43 $40.43 38,611
2021-08-10 $40.75 $40.75 $39.54 $40.38 $40.38 45,011
2021-08-09 $40.43 $40.81 $40.42 $40.67 $40.67 40,726
2021-08-06 $42.09 $43.39 $39.82 $40.47 $40.47 68,842
2021-08-05 $40.32 $41.33 $40.03 $41.09 $41.09 44,210
2021-08-04 $40.50 $41.15 $39.90 $40.05 $40.05 33,921
2021-08-03 $40.19 $40.98 $39.88 $40.86 $40.86 70,978
2021-08-02 $40.41 $40.90 $39.92 $40.25 $40.25 45,712
2021-07-30 $41.08 $41.43 $39.81 $40.13 $40.13 41,509
2021-07-29 $41.84 $41.92 $40.97 $41.13 $41.13 39,886
2021-07-28 $41.24 $41.98 $40.59 $41.71 $41.71 48,844
2021-07-27 $42.24 $42.24 $40.12 $41.14 $41.14 57,967
2021-07-26 $40.49 $41.52 $39.94 $40.73 $40.73 56,497
2021-07-23 $40.19 $40.92 $40.01 $40.28 $40.28 33,956
2021-07-22 $40.77 $41.11 $39.39 $39.99 $39.99 59,459
2021-07-21 $40.60 $41.15 $40.40 $40.85 $40.85 43,303
2021-07-20 $40.06 $40.84 $39.97 $40.32 $40.32 64,728
2021-07-19 $40.04 $40.54 $39.65 $40.14 $40.14 64,404
2021-07-16 $40.80 $40.84 $40.29 $40.68 $40.68 55,150
2021-07-15 $41.26 $41.57 $40.11 $40.78 $40.78 92,179
2021-07-14 $42.53 $42.59 $41.35 $41.36 $41.36 77,744
2021-07-13 $42.93 $42.98 $41.99 $42.13 $42.13 80,864
2021-07-12 $43.22 $43.22 $42.62 $43.01 $43.01 60,914
2021-07-09 $43.74 $43.74 $42.65 $43.15 $43.15 40,682
2021-07-08 $42.76 $43.32 $42.57 $43.24 $43.24 53,567
2021-07-07 $42.66 $43.81 $42.50 $43.33 $43.33 94,781
2021-07-06 $44.17 $44.38 $42.88 $43.30 $43.30 43,785
2021-07-02 $44.62 $44.87 $43.56 $44.17 $44.17 44,557
2021-07-01 $43.50 $44.47 $43.36 $44.47 $44.47 129,008
2021-06-30 $43.26 $43.78 $43.24 $43.29 $43.29 62,339
2021-06-29 $44.60 $44.60 $43.22 $43.50 $43.50 65,500
2021-06-28 $45.12 $45.73 $44.54 $44.68 $44.68 120,569
2021-06-25 $44.95 $45.30 $44.17 $45.11 $45.11 168,770
2021-06-24 $43.87 $44.91 $43.87 $44.73 $44.73 116,159
2021-06-23 $42.64 $43.80 $42.22 $43.54 $43.54 65,302
2021-06-22 $42.54 $42.94 $41.35 $42.63 $42.63 62,454
2021-06-21 $40.39 $43.04 $39.84 $42.51 $42.51 244,786
2021-06-18 $40.34 $41.15 $39.65 $39.99 $39.99 335,069
2021-06-17 $41.66 $42.49 $40.79 $41.06 $41.06 93,574
2021-06-16 $42.42 $42.58 $41.58 $41.94 $41.94 95,733
2021-06-15 $42.29 $43.85 $41.73 $42.74 $42.74 130,738
2021-06-14 $43.25 $43.81 $42.09 $42.38 $42.38 175,815
2021-06-11 $44.81 $45.23 $43.29 $43.38 $43.38 100,734
2021-06-10 $45.65 $45.88 $44.39 $44.76 $44.76 165,438
2021-06-09 $46.48 $46.48 $45.02 $45.43 $45.43 120,100
2021-06-08 $46.05 $47.18 $45.71 $46.20 $46.20 142,047
2021-06-07 $46.21 $47.49 $45.67 $46.10 $46.10 180,862
2021-06-04 $47.07 $47.33 $45.73 $45.96 $45.96 62,673
2021-06-03 $46.89 $47.19 $45.78 $46.63 $46.63 115,364
2021-06-02 $48.23 $48.23 $45.75 $46.89 $46.89 87,211
2021-06-01 $46.77 $48.37 $46.77 $48.08 $48.08 166,434
2021-05-28 $44.92 $47.62 $44.19 $46.65 $46.65 117,979
2021-05-27 $44.93 $45.58 $44.56 $44.81 $44.81 75,711
2021-05-26 $43.79 $44.70 $43.79 $44.70 $44.70 63,016
2021-05-25 $44.11 $44.75 $43.54 $43.78 $43.78 77,096
2021-05-24 $44.04 $44.32 $43.32 $43.88 $43.88 42,638
2021-05-21 $43.39 $44.69 $43.36 $44.06 $44.06 72,193
2021-05-20 $42.70 $43.05 $42.14 $42.90 $42.90 55,495
2021-05-19 $42.13 $42.77 $41.80 $42.53 $42.53 80,637
2021-05-18 $42.92 $43.19 $42.42 $42.60 $42.60 46,069
2021-05-17 $43.29 $43.54 $42.32 $42.82 $42.82 68,602
2021-05-14 $42.82 $44.74 $42.50 $43.68 $43.68 126,001
2021-05-13 $42.61 $43.54 $41.99 $42.68 $42.68 138,878
2021-05-12 $42.11 $43.22 $40.47 $42.20 $42.20 104,582
2021-05-11 $40.76 $42.91 $40.76 $42.57 $42.57 67,650
2021-05-10 $42.09 $42.23 $41.43 $41.50 $41.50 119,885
2021-05-07 $40.80 $42.33 $40.45 $41.98 $41.98 163,444
2021-05-06 $41.57 $41.59 $40.27 $40.78 $40.78 66,174
2021-05-05 $40.77 $41.67 $40.74 $41.43 $41.43 56,607
2021-05-04 $41.18 $41.55 $40.50 $40.71 $40.71 116,234
2021-05-03 $40.51 $41.93 $40.21 $41.49 $41.49 130,260
2021-04-30 $40.15 $40.93 $40.02 $40.18 $40.18 81,013
2021-04-29 $40.82 $40.96 $40.18 $40.56 $40.56 56,950
2021-04-28 $40.23 $41.26 $40.23 $40.82 $40.82 55,029
2021-04-27 $41.10 $43.08 $40.06 $40.48 $40.48 100,757
2021-04-26 $41.62 $42.47 $40.91 $41.11 $41.11 89,985
2021-04-23 $42.29 $42.92 $41.48 $41.52 $41.52 116,604
2021-04-22 $41.84 $43.66 $41.45 $42.82 $42.82 98,459
2021-04-21 $40.73 $41.81 $40.69 $41.68 $41.68 78,359
2021-04-20 $40.04 $40.62 $39.75 $40.60 $40.60 170,440
2021-04-19 $40.16 $40.60 $39.66 $39.96 $39.96 127,477
2021-04-16 $41.17 $41.47 $39.91 $40.21 $40.21 97,350
2021-04-15 $41.09 $41.79 $40.56 $40.87 $40.87 81,950
2021-04-14 $40.67 $41.85 $39.93 $40.96 $40.96 161,380
2021-04-13 $40.63 $41.30 $40.04 $40.42 $40.42 113,114
2021-04-12 $39.99 $40.83 $39.43 $40.40 $40.40 101,222
2021-04-09 $40.30 $40.98 $39.62 $39.80 $39.80 99,198
2021-04-08 $39.66 $40.59 $39.03 $40.48 $40.48 116,590
2021-04-07 $40.73 $41.21 $38.88 $39.42 $39.42 127,767
2021-04-06 $40.70 $42.00 $40.29 $41.05 $41.05 143,625
2021-04-05 $40.47 $40.99 $39.82 $40.49 $40.49 222,512
2021-04-01 $40.86 $42.11 $39.79 $40.20 $40.20 174,516
2021-03-31 $38.46 $41.60 $38.46 $40.79 $40.79 612,552
2021-03-30 $37.74 $38.98 $36.84 $38.03 $38.03 1,192,558
2021-03-29 $36.49 $38.10 $36.46 $37.60 $37.60 185,941
2021-03-26 $36.96 $37.41 $35.92 $36.60 $36.60 94,137
2021-03-25 $34.00 $36.62 $33.78 $36.53 $36.53 152,929
2021-03-24 $34.29 $35.88 $33.74 $34.01 $34.01 138,233
2021-03-23 $35.62 $35.84 $33.86 $34.00 $34.00 131,329
2021-03-22 $36.56 $36.96 $35.80 $36.02 $36.02 90,070
2021-03-19 $36.53 $37.00 $35.64 $36.45 $36.45 276,815
2021-03-18 $36.88 $37.41 $36.06 $36.23 $36.23 90,801
2021-03-17 $36.16 $37.10 $35.29 $37.03 $37.03 99,917
2021-03-16 $37.50 $37.50 $35.98 $36.28 $36.28 62,729
2021-03-15 $36.89 $38.19 $36.07 $37.60 $37.60 86,224
2021-03-12 $36.54 $37.07 $35.64 $37.07 $37.07 79,422
2021-03-11 $35.31 $37.08 $34.62 $36.46 $36.46 100,771
2021-03-10 $34.43 $35.27 $34.11 $35.08 $35.08 120,046
2021-03-09 $32.55 $34.94 $32.52 $34.00 $34.00 134,631
2021-03-08 $34.67 $34.86 $32.30 $32.49 $32.49 200,215
2021-03-05 $38.05 $38.05 $33.66 $34.64 $34.64 235,770
2021-03-04 $38.82 $39.57 $37.92 $38.13 $38.13 149,842
2021-03-03 $38.50 $39.16 $37.82 $38.70 $38.70 84,049
2021-03-02 $38.79 $39.72 $38.06 $38.20 $38.20 109,285
2021-03-01 $37.49 $39.08 $36.90 $38.73 $38.73 82,018
2021-02-26 $37.63 $38.01 $36.70 $36.70 $36.70 83,756
2021-02-25 $35.60 $38.35 $35.13 $37.39 $37.39 151,441
2021-02-24 $38.23 $39.98 $35.32 $35.47 $35.47 320,463
2021-02-23 $36.46 $39.14 $35.92 $38.10 $38.10 159,954
2021-02-22 $35.57 $37.00 $35.33 $36.68 $36.68 260,126
2021-02-19 $35.96 $36.28 $35.17 $35.64 $35.64 215,625
2021-02-18 $36.39 $36.39 $35.41 $35.54 $35.54 131,244
2021-02-17 $36.19 $36.80 $36.19 $36.41 $36.41 84,539
2021-02-16 $36.74 $36.88 $35.93 $36.50 $36.50 114,046
2021-02-12 $37.43 $37.68 $36.47 $36.58 $36.58 59,665
2021-02-11 $38.00 $38.39 $37.25 $37.59 $37.59 86,587
2021-02-10 $38.77 $39.07 $37.71 $37.97 $37.97 101,119
2021-02-09 $38.57 $38.69 $37.83 $38.31 $38.31 132,876
2021-02-08 $38.09 $38.73 $37.96 $38.42 $38.42 109,156
2021-02-05 $37.84 $38.19 $37.60 $37.89 $37.89 98,629
2021-02-04 $37.02 $38.05 $36.91 $37.51 $37.51 108,227
2021-02-03 $37.92 $38.14 $36.91 $36.93 $36.93 58,163
2021-02-02 $37.31 $37.81 $36.65 $37.72 $37.72 124,309
2021-02-01 $37.19 $37.39 $36.15 $36.76 $36.76 64,656
2021-01-29 $37.70 $38.46 $36.78 $37.01 $37.01 87,799
2021-01-28 $37.60 $38.34 $37.00 $37.76 $37.76 110,885
2021-01-27 $37.58 $38.25 $36.55 $37.30 $37.30 104,656
2021-01-26 $39.16 $39.32 $38.01 $38.20 $38.20 77,651
2021-01-25 $38.70 $39.29 $37.58 $38.69 $38.69 144,050
2021-01-22 $38.71 $39.21 $38.06 $38.96 $38.96 76,171
2021-01-21 $39.96 $39.96 $38.62 $39.23 $39.23 71,685
2021-01-20 $40.11 $40.50 $38.83 $39.83 $39.83 89,586
2021-01-19 $39.55 $40.43 $38.56 $39.95 $39.95 89,357
2021-01-15 $40.42 $41.34 $39.00 $39.23 $39.23 67,067
2021-01-14 $40.39 $41.79 $40.31 $41.00 $41.00 109,970
2021-01-13 $40.26 $40.39 $39.14 $39.98 $39.98 135,100
2021-01-12 $41.47 $41.47 $39.21 $40.22 $40.22 168,176
2021-01-11 $42.43 $43.77 $40.78 $41.28 $41.28 122,287
2021-01-08 $46.38 $46.38 $42.48 $42.86 $42.86 159,221
2021-01-07 $45.92 $47.15 $44.99 $45.96 $45.96 83,157
2021-01-06 $43.46 $46.20 $43.02 $45.89 $45.89 155,097
2021-01-05 $42.98 $43.65 $42.10 $42.88 $42.88 125,749
2021-01-04 $45.72 $45.80 $42.68 $42.84 $42.84 101,847
2020-12-31 $44.90 $45.71 $44.45 $45.26 $45.26 79,476
2020-12-30 $42.89 $45.15 $42.64 $44.79 $44.79 75,238
2020-12-29 $44.02 $44.85 $42.22 $42.86 $42.86 72,067
2020-12-28 $43.66 $44.72 $43.66 $44.19 $44.19 124,613
2020-12-24 $44.02 $45.08 $43.17 $43.20 $43.20 35,624
2020-12-23 $44.12 $45.63 $43.73 $44.09 $44.09 56,739
2020-12-22 $42.78 $45.69 $42.22 $44.15 $44.15 81,455
2020-12-21 $43.83 $44.07 $41.02 $42.82 $42.82 181,014
2020-12-18 $42.27 $47.48 $42.09 $44.80 $44.80 569,200
2020-12-17 $41.41 $42.29 $39.62 $42.04 $42.04 221,141
2020-12-16 $41.39 $42.50 $40.32 $40.95 $40.95 184,158
2020-12-15 $38.72 $39.47 $38.03 $39.27 $39.27 82,939
2020-12-14 $37.74 $38.61 $37.71 $38.45 $38.45 99,479
2020-12-11 $38.50 $38.56 $37.00 $37.26 $37.26 100,614
2020-12-10 $38.10 $38.85 $37.40 $38.68 $38.68 63,498
2020-12-09 $38.48 $39.82 $37.84 $38.15 $38.15 97,096
2020-12-08 $36.95 $38.12 $36.38 $37.97 $37.97 112,278
2020-12-07 $37.48 $37.92 $36.60 $37.24 $37.24 56,632
2020-12-04 $36.61 $37.86 $36.46 $37.72 $37.72 49,333
2020-12-03 $36.98 $36.98 $36.16 $36.61 $36.61 54,909
2020-12-02 $36.95 $37.38 $36.32 $37.07 $37.07 77,593
2020-12-01 $38.13 $38.29 $36.99 $37.42 $37.42 113,784
2020-11-30 $37.96 $38.38 $37.57 $37.80 $37.80 135,808
2020-11-27 $38.47 $38.96 $37.84 $38.27 $38.27 26,168
2020-11-25 $38.68 $39.35 $37.22 $38.25 $38.25 101,631
2020-11-24 $37.56 $39.36 $37.20 $39.04 $39.04 92,252
2020-11-23 $36.41 $37.50 $36.41 $37.17 $37.17 44,250
2020-11-20 $36.14 $36.38 $35.68 $36.20 $36.20 75,489
2020-11-19 $36.58 $36.95 $35.93 $36.54 $36.54 40,921
2020-11-18 $37.54 $38.02 $36.92 $36.92 $36.92 50,004
2020-11-17 $37.82 $37.82 $36.54 $37.45 $37.45 84,888
2020-11-16 $38.00 $39.04 $37.67 $38.07 $38.07 87,638
2020-11-13 $37.63 $38.01 $36.47 $37.81 $37.81 85,731
2020-11-12 $37.29 $37.63 $36.78 $37.50 $37.50 125,388
2020-11-11 $38.33 $38.33 $36.96 $37.76 $37.76 68,602
2020-11-10 $35.58 $38.34 $34.86 $38.33 $38.33 108,440
2020-11-09 $34.14 $35.84 $32.51 $35.10 $35.10 182,306
2020-11-06 $33.99 $34.86 $32.55 $32.59 $32.59 82,335
2020-11-05 $36.00 $36.75 $33.01 $33.90 $33.90 157,041
2020-11-04 $34.99 $37.16 $34.92 $36.77 $36.77 128,264
2020-11-03 $33.63 $35.33 $32.99 $35.04 $35.04 136,718
2020-11-02 $33.15 $33.69 $32.75 $33.12 $33.12 85,929
2020-10-30 $33.69 $33.69 $32.04 $32.62 $32.62 140,681
2020-10-29 $33.21 $34.00 $32.85 $33.54 $33.54 73,456
2020-10-28 $33.50 $33.99 $33.13 $33.34 $33.34 63,322
2020-10-27 $34.46 $34.92 $34.06 $34.40 $34.40 91,083
2020-10-26 $34.83 $35.11 $34.13 $34.64 $34.64 94,178
2020-10-23 $36.04 $36.04 $34.87 $35.21 $35.21 38,231
2020-10-22 $35.79 $36.85 $35.49 $35.94 $35.94 109,051
2020-10-21 $35.98 $36.60 $34.61 $35.83 $35.83 69,948
2020-10-20 $37.43 $37.84 $35.62 $36.13 $36.13 117,131
2020-10-19 $38.86 $38.93 $37.77 $37.82 $37.82 140,681
2020-10-16 $38.36 $39.11 $38.36 $38.55 $38.55 56,530
2020-10-15 $37.08 $38.69 $36.54 $38.36 $38.36 79,431
2020-10-14 $38.59 $38.61 $37.55 $37.55 $37.55 35,492
2020-10-13 $38.61 $39.03 $38.26 $38.59 $38.59 44,622
2020-10-12 $38.43 $39.45 $38.29 $38.92 $38.92 65,550
2020-10-09 $38.18 $38.42 $36.50 $38.32 $38.32 55,390
2020-10-08 $37.99 $38.35 $37.06 $37.93 $37.93 75,246
2020-10-07 $35.91 $37.77 $35.89 $37.53 $37.53 114,192
2020-10-06 $36.06 $36.64 $35.35 $35.75 $35.75 153,756
2020-10-05 $36.62 $37.38 $35.78 $35.99 $35.99 85,794
2020-10-02 $36.41 $37.46 $35.45 $36.09 $36.09 162,684
2020-10-01 $35.56 $37.73 $35.01 $37.21 $37.21 186,354
2020-09-30 $34.20 $35.59 $33.67 $35.39 $35.39 167,182
2020-09-29 $35.14 $36.12 $33.78 $34.18 $34.18 88,449
2020-09-28 $34.55 $35.74 $34.50 $35.34 $35.34 140,626
2020-09-25 $33.04 $34.37 $33.04 $34.22 $34.22 73,208
2020-09-24 $32.50 $33.65 $32.21 $33.24 $33.24 76,972
2020-09-23 $33.38 $34.90 $32.50 $32.56 $32.56 92,720
2020-09-22 $34.55 $35.20 $33.14 $33.37 $33.37 121,546
2020-09-21 $35.86 $36.26 $33.80 $34.37 $34.37 210,466
2020-09-18 $37.19 $37.19 $35.18 $36.54 $36.54 578,600
2020-09-17 $36.72 $37.15 $36.29 $36.69 $36.69 74,628
2020-09-16 $36.04 $38.17 $35.96 $37.08 $37.08 118,441
2020-09-15 $36.69 $36.72 $34.44 $35.75 $35.75 170,070
2020-09-14 $36.96 $37.41 $35.89 $36.26 $36.26 135,758
2020-09-11 $36.77 $36.85 $35.79 $36.46 $36.46 61,790
2020-09-10 $36.88 $37.52 $36.46 $36.61 $36.61 84,653
2020-09-09 $37.07 $37.45 $36.42 $36.77 $36.77 103,639
2020-09-08 $36.88 $37.63 $36.37 $36.86 $36.86 93,675
2020-09-04 $38.10 $38.15 $36.77 $37.30 $37.30 101,704
2020-09-03 $38.05 $38.07 $37.06 $37.59 $37.59 98,916
2020-09-02 $36.71 $38.00 $36.60 $37.96 $37.96 92,998
2020-09-01 $38.12 $38.97 $36.35 $36.71 $36.71 96,770
2020-08-31 $37.27 $38.48 $36.55 $38.33 $38.33 230,887
2020-08-28 $37.56 $37.56 $36.83 $37.32 $37.32 46,398
2020-08-27 $36.95 $37.91 $36.85 $37.43 $37.43 80,490
2020-08-26 $37.58 $37.79 $36.53 $36.84 $36.84 81,505
2020-08-25 $37.87 $38.00 $37.04 $37.74 $37.74 78,327
2020-08-24 $36.80 $37.95 $36.03 $37.84 $37.84 90,736
2020-08-21 $37.25 $37.46 $35.94 $36.39 $36.39 77,370
2020-08-20 $36.07 $37.64 $36.07 $37.42 $37.42 89,271
2020-08-19 $36.10 $36.62 $35.78 $36.52 $36.52 70,726
2020-08-18 $36.57 $36.68 $35.94 $36.17 $36.17 70,500
2020-08-17 $35.56 $36.64 $35.38 $36.59 $36.59 79,863
2020-08-14 $36.20 $36.24 $35.33 $35.77 $35.77 128,105
2020-08-13 $35.60 $36.43 $35.37 $36.34 $36.34 87,954
2020-08-12 $35.40 $36.42 $35.08 $35.68 $35.68 112,519
2020-08-11 $34.95 $36.06 $34.68 $35.07 $35.07 151,122
2020-08-10 $34.89 $35.20 $33.56 $34.55 $34.55 91,916
2020-08-07 $33.70 $35.20 $33.70 $34.47 $34.47 117,018
2020-08-06 $34.32 $35.44 $33.25 $33.56 $33.56 70,700
2020-08-05 $33.68 $34.46 $33.58 $34.09 $34.09 86,338
2020-08-04 $35.67 $35.97 $32.84 $33.14 $33.14 246,786
2020-08-03 $36.39 $37.00 $35.34 $35.67 $35.67 84,606
2020-07-31 $36.68 $37.75 $35.33 $36.40 $36.40 227,721
2020-07-30 $35.59 $37.42 $34.93 $37.17 $37.17 137,517
2020-07-29 $35.23 $36.68 $35.23 $36.28 $36.28 93,319
2020-07-28 $36.58 $37.27 $35.27 $35.27 $35.27 79,886
2020-07-27 $35.54 $36.91 $35.53 $36.86 $36.86 116,804
2020-07-24 $36.27 $36.27 $35.42 $35.67 $35.67 89,512
2020-07-23 $36.50 $36.94 $35.79 $36.47 $36.47 79,895
2020-07-22 $36.62 $36.95 $36.12 $36.34 $36.34 90,275
2020-07-21 $36.57 $37.20 $36.42 $36.72 $36.72 83,697
2020-07-20 $36.86 $37.48 $35.63 $36.18 $36.18 58,005
2020-07-17 $36.86 $37.66 $36.66 $36.81 $36.81 107,200
2020-07-16 $37.46 $37.46 $36.01 $37.29 $37.29 114,600
2020-07-15 $36.74 $38.19 $36.64 $37.80 $37.80 121,800
2020-07-14 $35.31 $36.39 $34.93 $36.33 $36.33 109,200
2020-07-13 $35.80 $36.54 $35.17 $35.36 $35.36 99,500
2020-07-10 $34.63 $35.52 $34.31 $35.35 $35.35 66,300
2020-07-09 $35.15 $35.44 $34.16 $34.77 $34.77 86,900
2020-07-08 $36.01 $36.61 $34.67 $35.30 $35.30 84,800
2020-07-07 $37.83 $37.90 $35.78 $36.09 $36.09 115,300
2020-07-06 $39.06 $39.55 $38.08 $38.13 $38.13 149,600
2020-07-02 $39.38 $39.70 $38.02 $38.37 $38.37 143,900
2020-07-01 $37.63 $39.08 $36.90 $38.57 $38.57 198,700
2020-06-30 $34.55 $37.75 $34.55 $37.73 $37.73 241,000
2020-06-29 $33.59 $35.17 $33.01 $34.79 $34.79 94,300
2020-06-26 $33.94 $34.03 $32.89 $33.01 $33.01 196,953
2020-06-25 $33.55 $34.55 $33.19 $34.30 $34.30 134,523
2020-06-24 $35.70 $35.70 $33.75 $33.80 $33.80 109,387
2020-06-23 $35.22 $36.56 $35.22 $36.03 $36.03 122,480
2020-06-22 $34.20 $34.87 $32.83 $34.73 $34.73 159,630
2020-06-19 $34.72 $35.11 $34.07 $34.33 $34.33 142,294
2020-06-18 $33.51 $34.75 $33.51 $34.22 $34.22 75,872
2020-06-17 $34.53 $35.16 $33.37 $33.82 $33.82 101,060
2020-06-16 $34.91 $35.56 $33.97 $34.80 $34.80 131,457
2020-06-15 $32.00 $34.79 $31.64 $33.98 $33.98 100,987
2020-06-12 $33.70 $35.11 $31.55 $33.13 $33.13 127,060
2020-06-11 $35.16 $35.16 $32.54 $32.55 $32.55 166,816
2020-06-10 $36.79 $37.13 $35.89 $36.33 $36.33 176,497
2020-06-09 $36.86 $37.36 $36.20 $37.01 $37.01 164,120
2020-06-08 $37.50 $38.17 $36.93 $37.28 $37.28 168,967
2020-06-05 $35.90 $36.96 $35.26 $36.96 $36.96 182,030
2020-06-04 $33.48 $35.55 $33.01 $34.73 $34.73 168,775
2020-06-03 $34.43 $35.25 $32.72 $33.14 $33.14 241,432
2020-06-02 $34.13 $35.34 $33.26 $34.84 $34.84 122,493
2020-06-01 $33.65 $34.68 $33.12 $33.91 $33.91 143,670
2020-05-29 $33.88 $34.23 $32.14 $33.53 $33.53 165,109
2020-05-28 $35.14 $35.79 $34.06 $34.18 $34.18 199,485
2020-05-27 $34.18 $35.25 $33.19 $34.97 $34.97 152,357
2020-05-26 $34.21 $34.48 $33.41 $33.59 $33.59 222,462
2020-05-22 $32.71 $33.49 $32.34 $33.37 $33.37 100,695
2020-05-21 $33.29 $33.46 $32.56 $32.64 $32.64 122,564
2020-05-20 $33.02 $33.70 $32.88 $33.19 $33.19 173,863
2020-05-19 $33.39 $34.01 $32.15 $32.60 $32.60 166,289
2020-05-18 $31.20 $33.68 $31.10 $33.58 $33.58 252,506
2020-05-15 $29.06 $30.61 $28.58 $30.20 $30.20 191,961
2020-05-14 $28.13 $29.44 $27.54 $29.21 $29.21 187,474
2020-05-13 $29.79 $29.94 $28.38 $28.95 $28.95 155,530
2020-05-12 $31.20 $31.68 $29.66 $29.77 $29.77 268,352
2020-05-11 $30.30 $32.24 $29.75 $31.27 $31.27 193,347
2020-05-08 $31.01 $33.50 $29.47 $30.54 $30.54 425,016
2020-05-07 $34.53 $35.25 $33.06 $34.55 $34.55 205,015
2020-05-06 $33.96 $34.52 $33.26 $33.89 $33.89 134,445
2020-05-05 $33.55 $37.40 $33.35 $34.07 $34.07 262,771
2020-05-04 $32.09 $33.50 $31.83 $32.95 $32.95 165,305
2020-05-01 $32.52 $34.18 $31.24 $32.31 $32.31 143,432
2020-04-30 $34.94 $34.94 $32.35 $33.23 $33.23 129,770
2020-04-29 $34.21 $36.03 $33.38 $35.84 $35.84 154,324
2020-04-28 $35.60 $35.60 $33.21 $33.21 $33.21 94,522
2020-04-27 $33.73 $35.68 $33.73 $34.85 $34.85 104,229
2020-04-24 $32.81 $33.75 $31.84 $33.40 $33.40 132,021
2020-04-23 $31.63 $33.27 $31.40 $32.80 $32.80 179,435
2020-04-22 $33.28 $33.88 $31.30 $31.37 $31.37 89,572
2020-04-21 $32.14 $33.46 $30.59 $32.79 $32.79 138,281
2020-04-20 $31.60 $33.62 $31.57 $32.71 $32.71 176,497
2020-04-17 $31.17 $32.46 $30.74 $32.44 $32.44 117,726
2020-04-16 $30.04 $30.63 $29.45 $30.41 $30.41 157,841
2020-04-15 $30.57 $30.57 $29.42 $29.56 $29.56 200,063
2020-04-14 $30.32 $31.47 $29.27 $31.28 $31.28 160,091
2020-04-13 $33.00 $33.02 $29.67 $30.08 $30.08 102,958
2020-04-09 $31.77 $33.29 $30.90 $32.83 $32.83 155,348
2020-04-08 $28.61 $30.91 $28.19 $30.91 $30.91 120,801
2020-04-07 $30.00 $30.54 $27.85 $28.11 $28.11 173,768
2020-04-06 $28.91 $29.88 $28.10 $29.09 $29.09 149,466
2020-04-03 $29.56 $30.97 $27.55 $27.83 $27.83 100,742
2020-04-02 $28.37 $29.76 $27.98 $29.68 $29.68 180,673
2020-04-01 $28.56 $30.04 $27.38 $28.47 $28.47 168,320
2020-03-31 $28.20 $29.57 $28.04 $28.91 $28.91 157,309
2020-03-30 $28.87 $28.98 $27.48 $28.53 $28.53 117,756
2020-03-27 $28.75 $30.08 $27.67 $29.29 $29.29 219,677
2020-03-26 $29.13 $30.91 $28.38 $29.14 $29.14 187,466
2020-03-25 $27.54 $29.77 $26.43 $28.99 $28.99 201,449
2020-03-24 $26.30 $27.73 $25.83 $27.65 $27.65 163,608
2020-03-23 $25.08 $27.34 $24.54 $25.39 $25.39 238,011
2020-03-20 $25.69 $27.29 $24.57 $25.74 $25.74 313,422
2020-03-19 $22.42 $26.29 $22.01 $25.46 $25.46 308,971
2020-03-18 $24.26 $25.68 $22.26 $22.38 $22.38 242,437
2020-03-17 $27.32 $28.63 $23.88 $25.23 $25.23 357,720
2020-03-16 $28.51 $30.99 $26.55 $26.77 $26.77 348,069
2020-03-13 $31.23 $32.00 $27.55 $31.94 $31.94 281,412
2020-03-12 $34.84 $34.84 $29.78 $30.27 $30.27 258,314
2020-03-11 $37.14 $37.29 $36.08 $36.39 $36.39 211,197
2020-03-10 $38.38 $38.38 $34.66 $37.76 $37.76 213,843
2020-03-09 $39.93 $40.09 $37.48 $37.53 $37.53 263,258
2020-03-06 $42.25 $43.57 $40.63 $41.41 $41.41 192,381
2020-03-05 $42.51 $43.59 $42.41 $42.91 $42.91 263,277
2020-03-04 $42.41 $43.51 $42.41 $43.06 $43.06 204,733
2020-03-03 $42.29 $42.80 $41.42 $42.15 $42.15 301,781
2020-03-02 $41.69 $42.72 $41.15 $42.56 $42.56 257,109
2020-02-28 $40.50 $41.86 $40.36 $41.76 $41.76 323,844
2020-02-27 $41.56 $42.80 $40.66 $41.12 $41.12 305,879
2020-02-26 $42.74 $43.77 $42.06 $42.25 $42.25 169,049
2020-02-25 $42.73 $43.26 $42.03 $42.61 $42.61 440,787
2020-02-24 $41.22 $42.96 $40.15 $42.61 $42.61 255,028
2020-02-21 $43.93 $45.35 $41.31 $42.75 $42.75 374,943
2020-02-20 $42.53 $42.53 $41.26 $42.00 $42.00 250,753
2020-02-19 $42.38 $42.89 $41.82 $42.57 $42.57 146,758
2020-02-18 $41.31 $42.87 $41.08 $42.41 $42.41 176,152
2020-02-14 $41.49 $42.22 $41.12 $41.48 $41.48 106,063
2020-02-13 $42.23 $42.36 $41.32 $41.52 $41.52 83,176
2020-02-12 $42.02 $42.14 $41.47 $42.00 $42.00 113,955
2020-02-11 $41.87 $42.00 $41.28 $41.84 $41.84 113,536
2020-02-10 $41.24 $42.02 $41.23 $41.87 $41.87 122,002
2020-02-07 $42.00 $42.00 $40.93 $41.36 $41.36 149,135
2020-02-06 $42.56 $42.95 $42.06 $42.34 $42.34 144,053
2020-02-05 $40.69 $42.44 $40.69 $42.43 $42.43 157,961
2020-02-04 $40.39 $40.98 $39.97 $40.59 $40.59 206,786
2020-02-03 $41.29 $41.37 $39.94 $40.25 $40.25 268,402
2020-01-31 $42.64 $43.07 $40.79 $41.11 $41.11 183,856
2020-01-30 $44.65 $45.30 $42.70 $42.93 $42.93 180,437
2020-01-29 $45.27 $45.96 $44.55 $45.13 $45.13 238,267
2020-01-28 $44.75 $45.34 $44.21 $45.21 $45.21 174,468
2020-01-27 $43.46 $44.71 $43.19 $44.46 $44.46 179,822
2020-01-24 $45.78 $45.97 $43.41 $43.89 $43.89 206,192
2020-01-23 $45.53 $46.20 $45.16 $45.97 $45.97 202,713
2020-01-22 $45.89 $46.11 $45.00 $45.71 $45.71 461,094
2020-01-21 $46.60 $47.50 $45.18 $45.89 $45.89 235,996
2020-01-17 $47.44 $47.44 $45.26 $45.43 $45.43 114,496
2020-01-16 $47.88 $48.24 $45.33 $47.11 $47.11 209,145
2020-01-15 $49.32 $49.73 $47.68 $47.78 $47.78 179,541
2020-01-14 $49.51 $49.61 $48.42 $49.43 $49.43 240,812
2020-01-13 $50.03 $50.31 $49.00 $49.73 $49.73 183,351
2020-01-10 $52.08 $52.08 $49.71 $49.80 $49.80 189,632
2020-01-09 $52.01 $52.01 $50.00 $50.13 $50.13 157,136
2020-01-08 $53.13 $53.13 $51.61 $51.89 $51.89 125,165
2020-01-07 $53.64 $54.07 $52.14 $52.92 $52.92 137,993
2020-01-06 $52.40 $55.10 $51.54 $54.06 $54.06 266,457
2020-01-03 $51.80 $52.27 $51.26 $51.68 $51.68 132,304
2020-01-02 $52.10 $52.69 $51.15 $52.40 $52.40 131,518
2019-12-31 $52.10 $53.06 $51.80 $51.85 $51.85 131,804
2019-12-30 $52.90 $53.31 $51.89 $52.27 $52.27 127,069
2019-12-27 $52.89 $53.40 $52.29 $52.83 $52.83 142,578
2019-12-26 $52.82 $53.13 $52.31 $52.99 $52.99 125,088
2019-12-24 $52.33 $53.13 $51.88 $53.00 $53.00 45,027
2019-12-23 $52.44 $52.65 $51.37 $52.29 $52.29 191,095
2019-12-20 $53.22 $53.22 $52.27 $52.43 $52.43 707,472
2019-12-19 $53.43 $53.73 $52.64 $53.12 $53.12 79,603
2019-12-18 $54.44 $54.80 $53.07 $53.36 $53.36 164,684
2019-12-17 $54.00 $54.49 $53.54 $54.34 $54.34 100,594
2019-12-16 $53.57 $54.99 $53.33 $53.81 $53.81 165,492
2019-12-13 $53.49 $53.67 $52.08 $53.15 $53.15 240,027
2019-12-12 $54.18 $54.98 $53.31 $53.50 $53.50 93,084
2019-12-11 $55.57 $55.78 $53.97 $54.25 $54.25 119,911
2019-12-10 $55.47 $56.81 $54.82 $55.42 $55.42 134,772
2019-12-09 $57.33 $58.20 $55.44 $55.54 $55.54 149,755
2019-12-06 $57.08 $58.73 $57.01 $57.48 $57.48 149,510
2019-12-05 $57.18 $57.89 $56.68 $57.05 $57.05 171,827
2019-12-04 $57.00 $57.97 $56.91 $57.06 $57.06 136,690
2019-12-03 $56.48 $57.18 $55.14 $56.89 $56.89 182,722
2019-12-02 $57.60 $58.00 $56.03 $56.57 $56.57 162,260
2019-11-29 $57.27 $57.94 $56.70 $57.80 $57.80 50,156
2019-11-27 $57.93 $58.33 $57.17 $57.50 $57.50 99,078
2019-11-26 $58.38 $58.44 $57.46 $57.61 $57.61 112,747
2019-11-25 $57.67 $58.79 $57.63 $58.37 $58.37 105,800
2019-11-22 $58.15 $58.36 $57.38 $57.60 $57.60 110,980
2019-11-21 $58.34 $58.55 $57.10 $58.23 $58.23 121,648
2019-11-20 $59.75 $61.03 $58.29 $58.50 $58.50 140,798
2019-11-19 $60.46 $61.25 $60.13 $60.13 $60.13 101,634
2019-11-18 $59.92 $60.80 $59.90 $60.09 $60.09 87,046
2019-11-15 $60.11 $60.43 $58.63 $60.01 $60.01 87,225
2019-11-14 $60.80 $60.91 $59.76 $59.77 $59.77 85,003
2019-11-13 $59.98 $60.87 $58.95 $60.53 $60.53 124,023
2019-11-12 $60.23 $61.39 $60.18 $60.45 $60.45 98,707
2019-11-11 $60.01 $60.54 $59.31 $60.23 $60.23 130,848
2019-11-08 $60.13 $60.49 $58.98 $60.22 $60.22 158,917
2019-11-07 $60.92 $61.43 $60.16 $60.41 $60.41 134,355
2019-11-06 $62.30 $62.34 $60.28 $60.48 $60.48 195,629
2019-11-05 $64.68 $67.09 $62.01 $62.61 $62.61 275,025
2019-11-04 $69.01 $69.01 $66.63 $66.73 $66.73 189,948
2019-11-01 $70.85 $71.05 $68.46 $68.53 $68.53 179,028
2019-10-31 $70.01 $70.96 $69.38 $70.39 $70.39 223,727
2019-10-30 $67.88 $70.59 $67.46 $69.67 $69.67 207,240
2019-10-29 $69.76 $69.89 $67.05 $67.51 $67.51 296,083
2019-10-28 $74.19 $75.00 $67.05 $70.05 $70.05 452,854
2019-10-25 $63.00 $75.72 $62.12 $73.36 $73.36 1,221,167
2019-10-24 $55.76 $55.76 $53.94 $54.27 $54.27 185,531
2019-10-23 $56.03 $56.47 $55.01 $55.55 $55.55 154,037
2019-10-22 $57.22 $57.35 $55.96 $55.97 $55.97 204,687
2019-10-21 $58.36 $58.94 $56.50 $56.97 $56.97 112,116
2019-10-18 $58.08 $59.59 $57.75 $57.87 $57.87 106,723
2019-10-17 $58.15 $59.39 $58.15 $58.28 $58.28 114,621
2019-10-16 $57.23 $58.43 $56.86 $58.07 $58.07 101,989
2019-10-15 $57.20 $58.04 $56.79 $57.40 $57.40 108,257
2019-10-14 $56.75 $57.36 $56.18 $56.96 $56.96 117,218
2019-10-11 $57.00 $59.76 $56.81 $57.11 $57.11 166,355
2019-10-10 $56.03 $56.70 $55.77 $56.28 $56.28 138,180
2019-10-09 $56.95 $57.55 $55.68 $55.74 $55.74 96,440
2019-10-08 $56.41 $57.52 $55.75 $56.69 $56.69 156,553
2019-10-07 $57.07 $57.35 $56.42 $56.87 $56.87 151,343
2019-10-04 $56.10 $57.61 $56.10 $57.07 $57.07 146,196
2019-10-03 $56.64 $57.84 $55.34 $56.06 $56.06 131,861
2019-10-02 $57.25 $58.27 $56.62 $56.97 $56.97 203,133
2019-10-01 $55.35 $58.00 $55.22 $57.59 $57.59 243,633
2019-09-30 $53.99 $55.81 $53.47 $54.89 $54.89 168,970
2019-09-27 $53.43 $55.89 $53.43 $53.91 $53.91 165,885
2019-09-26 $53.40 $54.32 $52.47 $53.43 $53.43 176,220
2019-09-25 $52.43 $53.63 $52.32 $53.10 $53.10 229,712
2019-09-24 $53.85 $55.64 $52.70 $52.75 $52.75 158,770
2019-09-23 $51.86 $53.82 $51.02 $52.92 $52.92 189,566
2019-09-20 $53.90 $54.61 $53.03 $53.12 $53.12 420,194
2019-09-19 $54.35 $54.54 $53.53 $53.73 $53.73 225,272
2019-09-18 $54.85 $55.32 $53.59 $54.32 $54.32 159,438
2019-09-17 $54.30 $54.87 $53.47 $54.49 $54.49 120,346
2019-09-16 $53.81 $54.74 $53.70 $54.27 $54.27 120,286
2019-09-13 $55.09 $55.33 $52.55 $53.91 $53.91 133,504
2019-09-12 $55.77 $56.00 $54.77 $54.86 $54.86 152,195
2019-09-11 $55.71 $56.00 $54.56 $55.57 $55.57 109,871
2019-09-10 $55.03 $55.95 $52.50 $55.61 $55.61 125,373
2019-09-09 $55.28 $55.49 $54.09 $55.10 $55.10 177,159
2019-09-06 $55.81 $56.33 $55.06 $55.20 $55.20 87,935
2019-09-05 $56.25 $56.37 $55.00 $55.77 $55.77 113,711
2019-09-04 $56.00 $56.37 $54.79 $55.85 $55.85 163,697
2019-09-03 $56.49 $57.60 $54.75 $55.55 $55.55 167,715
2019-08-30 $57.55 $57.55 $56.12 $56.76 $56.76 91,222
2019-08-29 $57.42 $58.13 $56.30 $57.40 $57.40 81,758
2019-08-28 $56.40 $57.81 $56.01 $57.15 $57.15 190,349
2019-08-27 $57.56 $57.83 $56.03 $56.23 $56.23 110,903
2019-08-26 $56.28 $57.60 $55.76 $57.32 $57.32 140,201
2019-08-23 $56.51 $57.32 $54.47 $55.91 $55.91 134,754
2019-08-22 $57.17 $57.46 $55.72 $56.76 $56.76 166,896
2019-08-21 $56.47 $57.19 $55.35 $56.99 $56.99 322,118
2019-08-20 $57.69 $58.93 $55.46 $55.68 $55.68 159,049
2019-08-19 $56.82 $58.72 $56.09 $57.47 $57.47 204,220
2019-08-16 $55.64 $56.69 $55.60 $56.21 $56.21 135,461
2019-08-15 $55.20 $55.89 $54.79 $55.15 $55.15 146,903
2019-08-14 $55.72 $56.58 $54.60 $54.85 $54.85 223,153
2019-08-13 $56.22 $57.05 $55.95 $56.58 $56.58 134,013
2019-08-12 $56.04 $57.30 $55.66 $56.22 $56.22 121,867
2019-08-09 $56.44 $56.82 $55.75 $56.26 $56.26 177,235
2019-08-08 $56.04 $57.95 $55.97 $56.58 $56.58 205,245
2019-08-07 $54.93 $56.10 $54.06 $55.50 $55.50 259,433
2019-08-06 $54.87 $55.50 $53.67 $55.30 $55.30 179,748
2019-08-05 $54.70 $54.88 $53.48 $54.46 $54.46 218,582
2019-08-02 $54.38 $55.64 $54.20 $54.98 $54.98 240,987
2019-08-01 $55.01 $55.71 $54.33 $54.80 $54.80 386,581
2019-07-31 $53.29 $57.51 $53.29 $55.09 $55.09 343,163
2019-07-30 $53.67 $54.30 $52.97 $53.52 $53.52 507,988
2019-07-29 $55.44 $56.06 $51.32 $53.36 $53.36 516,620
2019-07-26 $53.46 $56.79 $53.38 $55.85 $55.85 492,554
2019-07-25 $47.50 $56.31 $47.13 $52.60 $52.60 1,435,718
2019-07-24 $40.52 $41.12 $39.70 $40.82 $40.82 154,108
2019-07-23 $41.05 $41.05 $40.04 $40.74 $40.74 140,930
2019-07-22 $40.65 $41.18 $40.64 $40.96 $40.96 158,759
2019-07-19 $40.91 $41.45 $40.58 $40.62 $40.62 113,295
2019-07-18 $40.91 $41.35 $40.45 $41.08 $41.08 86,525
2019-07-17 $40.83 $41.18 $40.33 $40.87 $40.87 108,164
2019-07-16 $40.21 $41.34 $40.07 $40.77 $40.77 119,336
2019-07-15 $40.17 $40.78 $39.49 $40.34 $40.34 119,342
2019-07-12 $40.04 $40.24 $39.45 $40.05 $40.05 86,682
2019-07-11 $41.39 $41.39 $39.86 $40.11 $40.11 114,689
2019-07-10 $41.12 $41.22 $40.52 $40.94 $40.94 111,091
2019-07-09 $40.58 $40.97 $40.38 $40.96 $40.96 110,368
2019-07-08 $41.10 $41.27 $40.49 $40.67 $40.67 126,041
2019-07-05 $41.40 $42.12 $40.76 $41.16 $41.16 178,159
2019-07-03 $40.68 $41.44 $40.10 $41.44 $41.44 116,760
2019-07-02 $40.62 $40.71 $39.68 $40.66 $40.66 155,354
2019-07-01 $40.72 $40.85 $39.86 $40.47 $40.47 122,926
2019-06-28 $39.94 $40.80 $39.52 $40.62 $40.62 267,065
2019-06-27 $38.68 $39.43 $38.15 $39.43 $39.43 134,031
2019-06-26 $38.77 $38.91 $38.14 $38.72 $38.72 112,543
2019-06-25 $38.75 $39.23 $38.49 $38.61 $38.61 128,619
2019-06-24 $40.00 $40.05 $38.53 $38.84 $38.84 130,017
2019-06-21 $40.19 $40.50 $39.81 $40.19 $40.19 266,462
2019-06-20 $40.30 $40.46 $39.90 $40.41 $40.41 85,110
2019-06-19 $40.47 $40.53 $39.80 $40.01 $40.01 157,532
2019-06-18 $40.87 $41.43 $40.22 $40.48 $40.48 241,525
2019-06-17 $40.16 $40.74 $39.80 $40.52 $40.52 160,545
2019-06-14 $40.41 $40.41 $39.55 $39.77 $39.77 121,658
2019-06-13 $40.78 $40.82 $39.70 $40.38 $40.38 128,428
2019-06-12 $39.99 $40.59 $39.66 $40.48 $40.48 68,616
2019-06-11 $39.91 $40.50 $39.50 $39.71 $39.71 178,433
2019-06-10 $40.24 $40.69 $39.52 $39.95 $39.95 113,633
2019-06-07 $39.52 $40.33 $39.20 $40.18 $40.18 95,229
2019-06-06 $39.62 $39.84 $38.90 $39.35 $39.35 78,931
2019-06-05 $39.48 $39.86 $38.65 $39.41 $39.41 114,465
2019-06-04 $38.82 $39.61 $38.71 $39.30 $39.30 195,193
2019-06-03 $37.97 $39.12 $37.97 $38.53 $38.53 140,230
2019-05-31 $38.22 $38.57 $37.69 $38.00 $38.00 91,250
2019-05-30 $38.85 $39.02 $38.25 $38.51 $38.51 88,401
2019-05-29 $37.93 $38.67 $37.87 $38.42 $38.42 125,341
2019-05-28 $38.17 $38.67 $38.15 $38.20 $38.20 107,536
2019-05-24 $37.50 $38.54 $37.34 $38.09 $38.09 149,526
2019-05-23 $37.19 $37.62 $36.32 $37.28 $37.28 159,230
2019-05-22 $37.64 $38.18 $37.26 $37.47 $37.47 94,664
2019-05-21 $37.40 $38.51 $37.16 $37.69 $37.69 174,152
2019-05-20 $36.82 $37.99 $35.67 $37.18 $37.18 224,129
2019-05-17 $36.62 $37.39 $36.55 $36.93 $36.93 243,425
2019-05-16 $38.45 $38.73 $36.70 $37.01 $37.01 278,230
2019-05-15 $37.94 $38.59 $37.60 $38.22 $38.22 141,331
2019-05-14 $38.37 $39.16 $38.16 $38.30 $38.30 346,934
2019-05-13 $38.53 $39.34 $38.09 $38.36 $38.36 221,110
2019-05-10 $39.63 $40.45 $39.24 $39.52 $39.52 303,549
2019-05-09 $39.72 $41.04 $38.62 $39.70 $39.70 235,337
2019-05-08 $40.00 $41.09 $39.75 $40.68 $40.68 283,371
2019-05-07 $40.58 $40.91 $39.30 $39.85 $39.85 207,130
2019-05-06 $38.84 $41.88 $38.81 $41.14 $41.14 339,494
2019-05-03 $36.00 $40.40 $34.50 $39.22 $39.22 512,983
2019-05-02 $32.65 $34.09 $32.65 $33.96 $33.96 195,059
2019-05-01 $31.73 $33.98 $31.67 $32.79 $32.79 323,281
2019-04-30 $32.92 $33.19 $31.66 $31.85 $31.85 267,569
2019-04-29 $33.09 $33.46 $32.86 $33.00 $33.00 92,992
2019-04-26 $32.85 $33.22 $32.47 $33.14 $33.14 279,978
2019-04-25 $32.18 $33.01 $31.85 $32.63 $32.63 137,596
2019-04-24 $32.84 $33.12 $32.28 $32.32 $32.32 112,088
2019-04-23 $32.05 $33.08 $31.57 $32.77 $32.77 167,110
2019-04-22 $31.50 $32.36 $31.50 $31.84 $31.84 151,546
2019-04-18 $31.00 $31.71 $30.96 $31.64 $31.64 126,176
2019-04-17 $32.34 $32.43 $31.07 $31.16 $31.16 146,233
2019-04-16 $32.22 $32.30 $31.25 $32.18 $32.18 101,172
2019-04-15 $32.04 $32.67 $32.04 $32.13 $32.13 124,389
2019-04-12 $32.03 $32.53 $31.95 $32.04 $32.04 118,362
2019-04-11 $31.78 $32.19 $31.64 $31.91 $31.91 101,973
2019-04-10 $31.18 $32.13 $31.18 $31.72 $31.72 101,265
2019-04-09 $31.16 $31.61 $31.04 $31.18 $31.18 162,142
2019-04-08 $31.15 $31.45 $30.81 $31.29 $31.29 148,982
2019-04-05 $30.42 $31.70 $30.21 $31.16 $31.16 207,266
2019-04-04 $30.29 $30.79 $30.07 $30.39 $30.39 144,156
2019-04-03 $30.90 $30.98 $29.98 $30.30 $30.30 104,698
2019-04-02 $30.34 $30.92 $30.16 $30.70 $30.70 128,780
2019-04-01 $30.39 $30.85 $30.08 $30.40 $30.40 139,872
2019-03-29 $29.96 $30.34 $29.70 $30.24 $30.24 137,577
2019-03-28 $29.59 $29.97 $29.59 $29.86 $29.86 98,904
2019-03-27 $29.55 $29.74 $29.01 $29.61 $29.61 119,555
2019-03-26 $29.72 $29.97 $29.31 $29.70 $29.70 133,619
2019-03-25 $29.54 $29.91 $29.14 $29.54 $29.54 119,775
2019-03-22 $29.84 $30.13 $29.35 $29.42 $29.42 162,079
2019-03-21 $29.67 $30.43 $29.64 $30.08 $30.08 138,516
2019-03-20 $30.07 $30.11 $29.55 $29.82 $29.82 150,866
2019-03-19 $30.59 $30.67 $30.10 $30.15 $30.15 72,218
2019-03-18 $29.94 $30.90 $29.63 $30.48 $30.48 209,885
2019-03-15 $29.65 $30.36 $29.51 $29.96 $29.96 904,276
2019-03-14 $29.37 $30.35 $29.37 $29.63 $29.63 153,105
2019-03-13 $30.57 $31.20 $29.05 $29.37 $29.37 315,034
2019-03-12 $30.54 $31.26 $30.26 $30.57 $30.57 314,473
2019-03-11 $30.71 $30.97 $29.46 $30.52 $30.52 300,162
2019-03-08 $30.83 $31.30 $30.43 $30.66 $30.66 196,151
2019-03-07 $31.26 $32.19 $30.77 $31.14 $31.14 236,592
2019-03-06 $31.77 $32.38 $30.70 $31.27 $31.27 283,717
2019-03-05 $31.26 $31.90 $30.99 $31.77 $31.77 257,700
2019-03-04 $33.05 $33.07 $31.16 $31.34 $31.34 316,496
2019-03-01 $32.77 $33.31 $32.66 $32.92 $32.92 208,362
2019-02-28 $33.15 $33.36 $32.57 $32.63 $32.63 182,761
2019-02-27 $32.27 $33.86 $32.27 $33.19 $33.19 134,391
2019-02-26 $33.48 $33.67 $32.44 $32.53 $32.53 221,879
2019-02-25 $34.00 $34.70 $32.79 $33.37 $33.37 225,157
2019-02-22 $37.27 $37.27 $32.26 $33.94 $33.94 470,707
2019-02-21 $40.03 $40.71 $39.73 $40.49 $40.49 128,706
2019-02-20 $39.65 $40.18 $39.32 $40.05 $40.05 100,895
2019-02-19 $39.33 $40.23 $39.31 $40.00 $40.00 105,477
2019-02-15 $39.22 $39.98 $39.13 $39.52 $39.52 85,581
2019-02-14 $38.78 $39.58 $38.78 $39.07 $39.07 82,942
2019-02-13 $39.21 $39.63 $38.87 $38.93 $38.93 209,198
2019-02-12 $38.58 $39.26 $38.47 $39.14 $39.14 64,222
2019-02-11 $38.25 $38.61 $38.07 $38.32 $38.32 79,142
2019-02-08 $38.10 $38.41 $37.76 $38.19 $38.19 87,710
2019-02-07 $38.50 $39.25 $37.90 $38.31 $38.31 127,530
2019-02-06 $38.35 $39.33 $37.86 $38.63 $38.63 106,664
2019-02-05 $38.17 $38.75 $38.05 $38.38 $38.38 90,365
2019-02-04 $38.13 $38.13 $37.27 $38.10 $38.10 94,869
2019-02-01 $38.00 $38.37 $37.69 $37.97 $37.97 39,655
2019-01-31 $37.93 $38.70 $36.98 $37.99 $37.99 119,718
2019-01-30 $37.07 $38.16 $37.07 $37.92 $37.92 81,696
2019-01-29 $37.04 $37.15 $36.37 $37.02 $37.02 73,512
2019-01-28 $36.80 $37.10 $36.19 $37.05 $37.05 85,131
2019-01-25 $36.46 $37.17 $36.43 $37.01 $37.01 104,818
2019-01-24 $35.67 $36.83 $35.34 $36.45 $36.45 78,336
2019-01-23 $35.69 $35.99 $34.52 $35.67 $35.67 63,378
2019-01-22 $35.49 $35.73 $34.82 $35.58 $35.58 83,276
2019-01-18 $35.14 $35.74 $34.62 $35.31 $35.31 80,256
2019-01-17 $33.97 $35.22 $33.34 $35.10 $35.10 195,157
2019-01-16 $34.10 $34.49 $33.74 $34.49 $34.49 90,744
2019-01-15 $33.68 $34.11 $33.36 $34.09 $34.09 91,284
2019-01-14 $33.97 $34.26 $33.05 $33.67 $33.67 122,100
2019-01-11 $33.02 $34.14 $32.19 $34.05 $34.05 275,068
2019-01-10 $34.20 $34.36 $33.17 $33.31 $33.31 131,966
2019-01-09 $34.68 $35.26 $34.02 $34.48 $34.48 93,236
2019-01-08 $34.92 $34.99 $33.72 $34.63 $34.63 199,662
2019-01-07 $34.49 $35.20 $33.47 $34.70 $34.70 273,938
2019-01-04 $33.37 $34.60 $33.07 $34.23 $34.23 142,337
2019-01-03 $34.50 $34.75 $33.10 $33.10 $33.10 99,459
2019-01-02 $32.98 $34.61 $32.22 $34.52 $34.52 233,547
2018-12-31 $31.93 $34.66 $31.79 $33.61 $33.61 182,936
2018-12-28 $31.25 $32.46 $30.57 $31.94 $31.94 158,565
2018-12-27 $30.76 $31.19 $29.60 $31.16 $31.16 131,727
2018-12-26 $30.25 $31.34 $29.58 $31.26 $31.26 87,394
2018-12-24 $30.15 $30.63 $30.03 $30.16 $30.16 47,137
2018-12-21 $30.50 $32.20 $29.67 $30.46 $30.46 524,172
2018-12-20 $31.32 $31.35 $30.40 $30.48 $30.48 131,454
2018-12-19 $31.96 $33.04 $31.14 $31.31 $31.31 113,738
2018-12-18 $32.42 $32.81 $31.52 $32.10 $32.10 157,042
2018-12-17 $30.12 $32.20 $30.10 $31.93 $31.93 262,152
2018-12-14 $31.09 $31.75 $30.13 $30.23 $30.23 122,906
2018-12-13 $31.65 $31.81 $30.73 $31.18 $31.18 129,357
2018-12-12 $31.69 $32.35 $31.05 $31.38 $31.38 85,913
2018-12-11 $31.96 $32.80 $30.84 $31.31 $31.31 180,790
2018-12-10 $31.65 $31.82 $30.39 $31.77 $31.77 176,757
2018-12-07 $31.97 $33.13 $31.29 $31.60 $31.60 122,447
2018-12-06 $32.22 $33.80 $31.70 $32.14 $32.14 117,609
2018-12-04 $34.63 $34.97 $32.55 $32.65 $32.65 104,109
2018-12-03 $34.73 $35.29 $34.35 $34.75 $34.75 103,940
2018-11-30 $34.39 $35.10 $33.75 $34.45 $34.45 107,653
2018-11-29 $34.81 $35.51 $34.33 $34.38 $34.38 63,480
2018-11-28 $34.66 $34.98 $33.70 $34.95 $34.95 86,622
2018-11-27 $34.37 $35.20 $33.87 $34.60 $34.60 90,421
2018-11-26 $35.23 $35.40 $34.24 $34.54 $34.54 95,570
2018-11-23 $34.11 $35.55 $34.11 $34.87 $34.87 30,404
2018-11-21 $33.77 $34.68 $33.64 $34.28 $34.28 61,129
2018-11-20 $34.53 $35.89 $33.64 $33.94 $33.94 112,008
2018-11-19 $35.70 $35.70 $34.31 $34.88 $34.88 68,609
2018-11-16 $34.48 $36.05 $34.39 $35.71 $35.71 99,291
2018-11-15 $35.23 $35.98 $34.37 $34.91 $34.91 114,289
2018-11-14 $36.12 $36.12 $34.87 $35.37 $35.37 80,669
2018-11-13 $35.07 $36.46 $34.85 $35.82 $35.82 80,315
2018-11-12 $38.17 $38.37 $35.44 $35.54 $35.54 219,514
2018-11-09 $39.10 $39.10 $38.00 $38.24 $38.24 122,718
2018-11-08 $38.30 $39.71 $37.34 $39.37 $39.37 118,059
2018-11-07 $37.69 $38.50 $36.90 $38.40 $38.40 80,343
2018-11-06 $37.07 $37.73 $36.57 $37.68 $37.68 41,682
2018-11-05 $36.28 $37.20 $35.76 $37.07 $37.07 85,593
2018-11-02 $36.47 $36.94 $35.62 $36.19 $36.19 75,314
2018-11-01 $35.89 $37.68 $35.79 $36.28 $36.28 90,846
2018-10-31 $36.27 $36.37 $35.68 $35.76 $35.76 128,246
2018-10-30 $35.04 $36.13 $34.77 $36.00 $36.00 137,213
2018-10-29 $35.97 $36.78 $34.55 $35.01 $35.01 82,033
2018-10-26 $35.75 $36.00 $34.50 $35.55 $35.55 128,724
2018-10-25 $42.66 $42.66 $35.26 $36.05 $36.05 210,363
2018-10-24 $40.52 $41.64 $39.48 $39.51 $39.51 88,802
2018-10-23 $38.97 $40.97 $38.01 $40.50 $40.50 97,621
2018-10-22 $41.04 $41.31 $38.81 $39.51 $39.51 93,022
2018-10-19 $40.80 $41.53 $39.88 $41.00 $41.00 68,291
2018-10-18 $41.52 $41.52 $40.08 $40.81 $40.81 67,167
2018-10-17 $42.05 $42.87 $41.03 $41.40 $41.40 101,854
2018-10-16 $41.30 $42.45 $41.11 $42.21 $42.21 53,316
2018-10-15 $40.79 $41.71 $40.52 $41.10 $41.10 78,914
2018-10-12 $40.44 $40.97 $40.18 $40.82 $40.82 61,312
2018-10-11 $40.61 $40.87 $39.15 $39.94 $39.94 90,428
2018-10-10 $41.66 $41.93 $40.63 $40.73 $40.73 72,905
2018-10-09 $43.01 $43.22 $41.37 $41.65 $41.65 103,850
2018-10-08 $42.72 $43.15 $42.39 $43.00 $43.00 79,212
2018-10-05 $42.57 $42.97 $42.33 $42.66 $42.66 65,392
2018-10-04 $42.07 $43.45 $41.83 $42.63 $42.63 104,314
2018-10-03 $41.62 $42.68 $41.45 $41.91 $41.91 74,172
2018-10-02 $41.70 $42.07 $41.39 $41.50 $41.50 49,397
2018-10-01 $42.37 $42.39 $41.80 $41.80 $41.80 105,422
2018-09-28 $42.22 $42.22 $41.67 $42.18 $42.18 75,299
2018-09-27 $42.05 $42.23 $41.80 $42.22 $42.22 37,531
2018-09-26 $42.56 $42.56 $41.89 $42.06 $42.06 66,576
2018-09-25 $42.26 $42.60 $42.05 $42.44 $42.44 79,807
2018-09-24 $41.00 $42.48 $41.00 $42.38 $42.38 123,155
2018-09-21 $40.84 $41.20 $40.77 $41.02 $41.02 268,501
2018-09-20 $40.56 $40.90 $40.50 $40.85 $40.85 151,272
2018-09-19 $40.98 $41.10 $40.22 $40.51 $40.51 82,764
2018-09-18 $40.94 $41.25 $40.73 $40.98 $40.98 66,486
2018-09-17 $41.02 $41.24 $40.80 $40.98 $40.98 76,821
2018-09-14 $41.42 $41.69 $40.83 $40.94 $40.94 104,811
2018-09-13 $41.62 $41.62 $40.66 $41.40 $41.40 81,303
2018-09-12 $41.43 $41.71 $41.02 $41.46 $41.46 46,960
2018-09-11 $41.94 $42.03 $41.24 $41.46 $41.46 57,872
2018-09-10 $41.67 $42.37 $41.10 $41.98 $41.98 65,325
2018-09-07 $41.75 $42.13 $41.25 $41.53 $41.53 53,860
2018-09-06 $42.34 $42.48 $41.70 $41.83 $41.83 68,700
2018-09-05 $42.45 $43.26 $42.17 $42.38 $42.38 76,323
2018-09-04 $41.30 $42.50 $40.90 $42.38 $42.38 132,540
2018-08-31 $41.07 $41.79 $39.58 $41.39 $41.39 120,459
2018-08-30 $41.30 $41.49 $40.60 $41.19 $41.19 83,535
2018-08-29 $41.30 $41.78 $41.00 $41.39 $41.39 58,485
2018-08-28 $41.80 $42.11 $41.34 $41.46 $41.46 89,183
2018-08-27 $41.42 $42.78 $41.38 $41.76 $41.76 117,916
2018-08-24 $41.43 $41.80 $41.17 $41.42 $41.42 71,977
2018-08-23 $41.91 $42.09 $41.25 $41.47 $41.47 57,092
2018-08-22 $41.13 $42.07 $40.94 $41.80 $41.80 87,974
2018-08-21 $41.50 $42.01 $41.01 $41.22 $41.22 111,918
2018-08-20 $42.15 $43.16 $41.18 $41.22 $41.22 84,731
2018-08-17 $41.65 $42.30 $41.30 $42.11 $42.11 43,826
2018-08-16 $41.57 $41.92 $41.20 $41.75 $41.75 59,602
2018-08-15 $42.51 $42.51 $41.31 $41.53 $41.53 58,556
2018-08-14 $41.49 $42.68 $41.47 $42.51 $42.51 83,748
2018-08-13 $41.33 $41.79 $40.65 $41.49 $41.49 62,692
2018-08-10 $41.75 $41.96 $41.11 $41.40 $41.40 70,876
2018-08-09 $41.25 $42.17 $41.11 $41.78 $41.78 86,126
2018-08-08 $41.72 $41.72 $40.81 $41.25 $41.25 98,881
2018-08-07 $41.60 $41.84 $40.85 $41.60 $41.60 89,411
2018-08-06 $41.34 $41.70 $40.27 $41.63 $41.63 81,949
2018-08-03 $40.40 $41.45 $40.01 $41.33 $41.33 165,893
2018-08-02 $40.70 $41.04 $40.10 $40.54 $40.54 152,884
2018-08-01 $40.17 $40.76 $39.60 $40.53 $40.53 139,616
2018-07-31 $39.67 $40.45 $39.34 $40.03 $40.03 196,654
2018-07-30 $40.02 $40.65 $38.92 $39.43 $39.43 281,162
2018-07-27 $42.45 $42.50 $38.31 $40.05 $40.05 450,460
2018-07-26 $38.15 $44.95 $37.86 $40.68 $40.68 798,784
2018-07-25 $34.28 $34.55 $33.70 $33.98 $33.98 188,438
2018-07-24 $35.09 $35.30 $33.91 $34.29 $34.29 209,192
2018-07-23 $33.84 $35.12 $32.93 $34.95 $34.95 226,081
2018-07-20 $34.13 $34.83 $33.83 $34.23 $34.23 149,651
2018-07-19 $34.71 $34.99 $33.68 $34.12 $34.12 219,994
2018-07-18 $34.78 $35.23 $34.40 $34.72 $34.72 171,788
2018-07-17 $35.21 $35.62 $33.90 $34.81 $34.81 223,217
2018-07-16 $35.21 $35.71 $34.88 $35.26 $35.26 261,290
2018-07-13 $35.21 $35.83 $35.21 $35.32 $35.32 71,241
2018-07-12 $35.15 $35.77 $35.05 $35.17 $35.17 86,521
2018-07-11 $34.92 $35.85 $34.83 $34.86 $34.86 123,091
2018-07-10 $34.91 $35.48 $34.59 $35.10 $35.10 134,206
2018-07-09 $33.90 $34.84 $33.90 $34.83 $34.83 162,753
2018-07-06 $33.25 $34.15 $33.07 $33.79 $33.79 167,788
2018-07-05 $32.92 $33.44 $32.81 $33.25 $33.25 170,462
2018-07-03 $32.94 $33.31 $32.67 $32.83 $32.83 73,103
2018-07-02 $32.00 $33.29 $31.91 $32.97 $32.97 152,354
2018-06-29 $31.27 $32.16 $31.08 $32.00 $32.00 292,857
2018-06-28 $31.48 $31.57 $30.84 $31.27 $31.27 202,484
2018-06-27 $31.29 $32.00 $30.60 $31.49 $31.49 217,732
2018-06-26 $30.48 $32.29 $30.38 $31.45 $31.45 354,442
2018-06-25 $30.96 $31.09 $29.55 $30.66 $30.66 334,284
2018-06-22 $29.78 $31.15 $29.54 $30.97 $30.97 808,486
2018-06-21 $29.50 $29.81 $28.78 $29.73 $29.73 871,442
2018-06-20 $33.32 $33.70 $28.54 $28.77 $28.77 3,563,394
2018-06-19 $45.05 $46.43 $45.05 $46.12 $46.12 98,251
2018-06-18 $44.96 $45.27 $44.05 $45.07 $45.07 228,003
2018-06-15 $44.77 $45.41 $44.33 $45.05 $45.05 244,246
2018-06-14 $44.29 $45.21 $43.88 $44.77 $44.77 163,635
2018-06-13 $43.63 $44.27 $43.53 $43.97 $43.97 88,572
2018-06-12 $43.19 $44.45 $43.12 $43.61 $43.61 115,709
2018-06-11 $42.07 $43.40 $42.02 $43.32 $43.32 92,952
2018-06-08 $42.31 $42.81 $40.61 $42.20 $42.20 170,979
2018-06-07 $42.41 $42.51 $41.99 $42.23 $42.23 141,793
2018-06-06 $42.77 $43.26 $42.22 $42.41 $42.41 185,366
2018-06-05 $42.49 $43.14 $41.97 $42.74 $42.74 206,547
2018-06-04 $41.37 $42.56 $40.58 $42.50 $42.50 287,255
2018-06-01 $40.86 $41.40 $39.89 $41.24 $41.24 188,899
2018-05-31 $40.36 $41.47 $40.36 $40.66 $40.66 110,814
2018-05-30 $40.39 $41.49 $39.85 $40.49 $40.49 191,782
2018-05-29 $40.00 $40.24 $39.39 $40.00 $40.00 180,550
2018-05-25 $41.42 $41.45 $40.29 $40.31 $40.31 127,730
2018-05-24 $39.75 $42.51 $39.75 $41.41 $41.41 346,824
2018-05-23 $38.84 $39.83 $38.84 $39.50 $39.50 188,572
2018-05-22 $39.09 $39.29 $38.52 $38.95 $38.95 123,482
2018-05-21 $38.75 $39.43 $38.74 $39.08 $39.08 134,405
2018-05-18 $39.30 $39.49 $38.68 $38.94 $38.94 105,674
2018-05-17 $39.63 $40.62 $38.94 $39.03 $39.03 162,530
2018-05-16 $38.22 $41.06 $36.19 $39.81 $39.81 731,661
2018-05-15 $37.82 $38.59 $36.80 $38.15 $38.15 244,002
2018-05-14 $37.11 $38.54 $37.11 $37.98 $37.98 179,933
2018-05-11 $37.09 $37.30 $36.72 $37.07 $37.07 159,070
2018-05-10 $36.60 $37.06 $36.06 $37.00 $37.00 168,222
2018-05-09 $36.84 $37.31 $36.50 $36.60 $36.60 95,246
2018-05-08 $37.45 $37.81 $36.66 $36.76 $36.76 211,490
2018-05-07 $38.03 $38.51 $37.74 $38.02 $38.02 150,196
2018-05-04 $36.14 $38.73 $35.06 $37.87 $37.87 312,975
2018-05-03 $38.11 $40.00 $30.91 $34.80 $34.80 841,774
2018-05-02 $45.12 $46.59 $45.02 $46.20 $46.20 102,991
2018-05-01 $43.89 $45.11 $43.87 $45.11 $45.11 135,499
2018-04-30 $43.94 $45.23 $43.64 $44.01 $44.01 224,640
2018-04-27 $43.99 $44.35 $43.75 $43.95 $43.95 171,510
2018-04-26 $44.40 $44.89 $43.73 $43.98 $43.98 403,550
2018-04-25 $44.75 $45.15 $44.11 $44.41 $44.41 132,896
2018-04-24 $44.99 $45.35 $44.39 $44.80 $44.80 81,462
2018-04-23 $45.30 $45.49 $44.61 $44.81 $44.81 68,705
2018-04-20 $45.34 $46.17 $45.03 $45.13 $45.13 88,851
2018-04-19 $45.83 $46.00 $45.33 $45.53 $45.53 57,320
2018-04-18 $46.58 $46.58 $45.05 $45.91 $45.91 168,396
2018-04-17 $46.84 $47.09 $45.06 $46.60 $46.60 113,437
2018-04-16 $46.36 $47.05 $46.17 $46.62 $46.62 38,663
2018-04-13 $46.24 $46.75 $45.81 $46.10 $46.10 53,734
2018-04-12 $46.74 $47.29 $46.15 $46.20 $46.20 77,945
2018-04-11 $46.02 $47.12 $46.02 $46.55 $46.55 86,358
2018-04-10 $46.86 $47.16 $46.04 $46.26 $46.26 127,164
2018-04-09 $45.81 $47.31 $45.81 $46.38 $46.38 61,000
2018-04-06 $46.26 $47.03 $45.01 $45.65 $45.65 77,951
2018-04-05 $46.95 $47.19 $46.39 $46.69 $46.69 90,247
2018-04-04 $45.11 $46.90 $45.01 $46.63 $46.63 175,549
2018-04-03 $48.51 $48.51 $45.50 $46.03 $46.03 254,160
2018-04-02 $49.75 $49.75 $47.94 $48.27 $48.27 42,729
2018-03-29 $49.73 $50.19 $48.94 $49.72 $49.72 59,367
2018-03-28 $49.32 $50.60 $48.97 $49.46 $49.46 70,614
2018-03-27 $51.17 $51.22 $48.79 $49.22 $49.22 92,276
2018-03-26 $50.09 $51.22 $49.64 $51.05 $51.05 50,449
2018-03-23 $51.34 $51.82 $49.55 $49.66 $49.66 75,851
2018-03-22 $51.53 $52.98 $51.11 $51.27 $51.27 70,521
2018-03-21 $52.39 $52.71 $51.15 $52.03 $52.03 36,520
2018-03-20 $52.39 $53.08 $51.00 $52.32 $52.32 125,126
2018-03-19 $51.06 $52.89 $51.06 $52.42 $52.42 158,975
2018-03-16 $52.07 $53.11 $50.60 $51.43 $51.43 234,130
2018-03-15 $53.49 $53.49 $51.94 $52.07 $52.07 86,072
2018-03-14 $53.88 $54.50 $53.30 $53.56 $53.56 80,533
2018-03-13 $54.06 $54.88 $53.32 $53.88 $53.88 75,432
2018-03-12 $53.41 $54.69 $53.26 $53.93 $53.93 63,341
2018-03-09 $53.46 $53.81 $52.72 $53.49 $53.49 66,786
2018-03-08 $52.90 $53.89 $52.61 $53.43 $53.43 87,243
2018-03-07 $51.47 $53.09 $51.47 $52.90 $52.90 46,414
2018-03-06 $51.17 $52.05 $50.81 $51.90 $51.90 90,588
2018-03-05 $51.60 $51.89 $49.89 $51.07 $51.07 123,775
2018-03-02 $51.29 $52.31 $50.73 $51.94 $51.94 91,018
2018-03-01 $52.05 $52.85 $50.16 $51.51 $51.51 124,913
2018-02-28 $54.30 $54.58 $51.65 $52.05 $52.05 137,796
2018-02-27 $53.34 $54.64 $52.78 $54.22 $54.22 109,735
2018-02-26 $51.36 $53.62 $51.36 $53.31 $53.31 139,407
2018-02-23 $49.02 $52.46 $45.74 $51.69 $51.69 263,059
2018-02-22 $59.98 $61.42 $57.21 $57.71 $57.71 126,140
2018-02-21 $60.17 $61.46 $59.70 $59.73 $59.73 83,852
2018-02-20 $60.41 $61.38 $59.18 $60.10 $60.10 51,970
2018-02-16 $59.27 $61.09 $59.23 $60.63 $60.63 85,358
2018-02-15 $58.15 $59.55 $58.15 $59.50 $59.50 59,899
2018-02-14 $56.90 $58.46 $56.82 $58.06 $58.06 104,589
2018-02-13 $58.26 $60.24 $57.05 $57.24 $57.24 135,802
2018-02-12 $58.00 $59.68 $57.75 $58.73 $58.73 109,418
2018-02-09 $58.25 $58.64 $56.49 $57.59 $57.59 88,487
2018-02-08 $58.81 $60.05 $57.45 $57.60 $57.60 105,811
2018-02-07 $60.43 $62.36 $58.31 $58.80 $58.80 173,302
2018-02-06 $61.00 $64.01 $59.89 $60.43 $60.43 187,389
2018-02-05 $64.33 $66.44 $62.04 $62.36 $62.36 80,863
2018-02-02 $65.93 $69.81 $63.79 $64.60 $64.60 96,298
2018-02-01 $66.54 $67.55 $64.45 $66.30 $66.30 118,643
2018-01-31 $68.50 $68.50 $65.94 $66.72 $66.72 48,528
2018-01-30 $67.58 $68.46 $66.30 $68.20 $68.20 59,698
2018-01-29 $67.68 $68.69 $67.32 $68.43 $68.43 109,761
2018-01-26 $62.87 $68.60 $62.87 $67.77 $67.77 128,785
2018-01-25 $61.79 $63.17 $61.06 $62.43 $62.43 86,832
2018-01-24 $60.00 $62.41 $60.00 $61.47 $61.47 132,861
2018-01-23 $59.26 $59.55 $57.70 $59.38 $59.38 37,908
2018-01-22 $59.02 $59.55 $58.06 $59.36 $59.36 63,112
2018-01-19 $57.99 $59.14 $57.85 $59.03 $59.03 42,032
2018-01-18 $58.38 $58.83 $54.09 $58.10 $58.10 44,637
2018-01-17 $58.58 $59.24 $57.80 $58.63 $58.63 66,124
2018-01-16 $57.00 $58.69 $57.00 $58.36 $58.36 82,480
2018-01-12 $56.27 $56.96 $55.79 $56.64 $56.64 53,171
2018-01-11 $54.72 $56.28 $54.72 $56.18 $56.18 32,291
2018-01-10 $54.75 $54.86 $54.08 $54.73 $54.73 37,291
2018-01-09 $55.52 $55.73 $54.93 $55.05 $55.05 47,935
2018-01-08 $55.92 $56.08 $55.00 $55.53 $55.53 66,416
2018-01-05 $55.51 $56.24 $54.07 $56.03 $56.03 65,601
2018-01-04 $55.13 $55.58 $55.10 $55.50 $55.50 47,933
2018-01-03 $54.67 $55.59 $54.67 $55.11 $55.11 54,862
2018-01-02 $53.90 $55.86 $53.55 $54.91 $54.91 102,780
2017-12-29 $53.33 $54.32 $53.33 $53.91 $53.91 71,122
2017-12-28 $53.27 $53.92 $53.00 $53.39 $53.39 49,439
2017-12-27 $53.31 $54.63 $52.61 $53.23 $53.23 83,364
2017-12-26 $52.25 $53.01 $52.25 $52.44 $52.44 46,916
2017-12-22 $52.05 $52.66 $52.05 $52.22 $52.22 57,007
2017-12-21 $52.67 $52.75 $51.88 $52.14 $52.14 34,556
2017-12-20 $52.60 $53.11 $52.38 $52.50 $52.50 32,106
2017-12-19 $53.63 $53.63 $52.32 $52.56 $52.56 45,945
2017-12-18 $53.66 $54.09 $52.71 $53.40 $53.40 39,434
2017-12-15 $52.71 $53.79 $51.90 $53.44 $53.44 123,471
2017-12-14 $53.22 $53.64 $52.72 $52.77 $52.77 39,648
2017-12-13 $52.12 $53.86 $52.12 $53.13 $53.13 51,472
2017-12-12 $53.19 $53.67 $52.27 $52.50 $52.50 43,155
2017-12-11 $53.61 $53.78 $53.07 $53.31 $53.31 26,647
2017-12-08 $53.20 $54.43 $52.93 $53.66 $53.66 65,836
2017-12-07 $53.55 $54.01 $52.94 $52.99 $52.99 114,043
2017-12-06 $53.31 $54.38 $53.16 $53.65 $53.65 33,598
2017-12-05 $53.64 $54.19 $53.39 $53.44 $53.44 45,709
2017-12-04 $55.00 $55.53 $53.56 $53.61 $53.61 52,537
2017-12-01 $55.05 $55.15 $53.22 $54.74 $54.74 51,194
2017-11-30 $55.28 $55.94 $54.19 $55.12 $55.12 102,716
2017-11-29 $54.93 $55.37 $54.47 $55.02 $55.02 47,983
2017-11-28 $54.44 $54.93 $54.04 $54.78 $54.78 36,572
2017-11-27 $54.69 $55.78 $54.06 $54.21 $54.21 90,657
2017-11-24 $54.62 $55.16 $54.24 $54.82 $54.82 19,857
2017-11-22 $54.88 $55.51 $54.10 $54.49 $54.49 56,100
2017-11-21 $54.16 $54.97 $54.05 $54.77 $54.77 44,671
2017-11-20 $53.53 $54.11 $53.48 $53.97 $53.97 32,276
2017-11-17 $53.98 $54.25 $53.08 $53.39 $53.39 61,843
2017-11-16 $53.55 $54.32 $53.55 $54.07 $54.07 31,394
2017-11-15 $53.34 $53.73 $53.10 $53.27 $53.27 35,355
2017-11-14 $53.56 $53.81 $53.08 $53.57 $53.57 43,923
2017-11-13 $53.55 $54.20 $53.02 $53.61 $53.61 43,201
2017-11-10 $54.55 $54.67 $53.51 $54.01 $54.01 74,618
2017-11-09 $53.64 $54.76 $53.59 $54.75 $54.75 69,407
2017-11-08 $53.19 $53.98 $53.08 $53.79 $53.79 47,939
2017-11-07 $53.89 $53.89 $53.00 $53.44 $53.44 33,019
2017-11-06 $53.85 $54.00 $53.33 $53.57 $53.57 29,618
2017-11-03 $53.69 $54.72 $53.66 $53.76 $53.76 56,125
2017-11-02 $53.00 $54.14 $53.00 $53.49 $53.49 53,904
2017-11-01 $54.82 $55.08 $53.17 $53.53 $53.53 57,552
2017-10-31 $54.11 $55.09 $53.92 $54.63 $54.63 77,202
2017-10-30 $55.90 $55.90 $53.30 $54.09 $54.09 84,376
2017-10-27 $54.85 $56.51 $54.85 $55.68 $55.68 149,762
2017-10-26 $57.32 $57.32 $51.10 $54.85 $54.85 299,941
2017-10-25 $59.50 $59.67 $58.15 $58.57 $58.57 109,030
2017-10-24 $59.97 $60.16 $59.44 $59.59 $59.59 60,376
2017-10-23 $59.88 $60.29 $59.74 $59.91 $59.91 67,786
2017-10-20 $60.03 $60.24 $59.58 $59.81 $59.81 39,494
2017-10-19 $59.40 $59.94 $58.89 $59.75 $59.75 51,697
2017-10-18 $59.85 $59.96 $59.15 $59.47 $59.47 66,872
2017-10-17 $60.01 $60.01 $59.50 $59.58 $59.58 66,287
2017-10-16 $59.77 $60.15 $59.36 $59.78 $59.78 61,196
2017-10-13 $60.25 $60.27 $59.50 $59.78 $59.78 62,401
2017-10-12 $59.59 $60.01 $59.27 $59.94 $59.94 71,523
2017-10-11 $59.11 $59.52 $58.50 $59.47 $59.47 82,518
2017-10-10 $60.15 $60.15 $58.99 $59.16 $59.16 54,987
2017-10-09 $59.55 $59.84 $58.87 $59.60 $59.60 70,906
2017-10-06 $58.49 $59.69 $57.82 $59.54 $59.54 51,584
2017-10-05 $58.54 $58.99 $57.31 $58.50 $58.50 102,670
2017-10-04 $59.42 $59.91 $58.13 $58.53 $58.53 118,892
2017-10-03 $59.14 $59.45 $58.48 $59.43 $59.43 61,765
2017-10-02 $58.28 $59.32 $57.57 $58.81 $58.81 101,071
2017-09-29 $58.20 $58.51 $57.98 $58.00 $58.00 60,944
2017-09-28 $57.74 $59.28 $57.60 $58.21 $58.21 76,716
2017-09-27 $57.04 $58.19 $56.96 $58.07 $58.07 68,274
2017-09-26 $56.71 $57.69 $56.50 $56.57 $56.57 66,253
2017-09-25 $56.59 $57.29 $56.16 $56.56 $56.56 87,553
2017-09-22 $56.95 $57.93 $56.57 $56.69 $56.69 70,089
2017-09-21 $57.03 $57.41 $56.61 $57.02 $57.02 66,135
2017-09-20 $55.83 $57.21 $55.83 $57.02 $57.02 147,756
2017-09-19 $56.27 $56.27 $55.71 $56.04 $56.04 54,721
2017-09-18 $56.17 $56.17 $55.44 $56.11 $56.11 70,923
2017-09-15 $55.92 $56.25 $55.09 $55.86 $55.86 153,816
2017-09-14 $55.99 $56.13 $55.40 $55.99 $55.99 98,348
2017-09-13 $56.00 $56.75 $55.66 $55.98 $55.98 78,228
2017-09-12 $56.15 $56.85 $55.39 $56.02 $56.02 66,404
2017-09-11 $55.73 $56.46 $55.43 $56.01 $56.01 77,964
2017-09-08 $54.67 $55.73 $53.84 $55.64 $55.64 60,170
2017-09-07 $55.26 $55.44 $54.49 $54.90 $54.90 60,309
2017-09-06 $53.76 $55.21 $53.72 $55.02 $55.02 126,056
2017-09-05 $53.34 $53.91 $53.18 $53.51 $53.51 46,847
2017-09-01 $53.58 $53.91 $53.23 $53.63 $53.63 40,814
2017-08-31 $53.54 $53.70 $53.10 $53.70 $53.70 57,091
2017-08-30 $52.87 $53.61 $52.87 $53.26 $53.26 48,534
2017-08-29 $53.04 $53.35 $52.60 $53.09 $53.09 49,187
2017-08-28 $52.95 $53.30 $52.71 $53.21 $53.21 47,526
2017-08-25 $52.74 $52.98 $52.50 $52.76 $52.76 53,525
2017-08-24 $52.63 $52.94 $51.86 $52.70 $52.70 60,584
2017-08-23 $52.82 $53.03 $52.39 $52.63 $52.63 53,224
2017-08-22 $52.88 $53.58 $52.88 $53.00 $53.00 48,624
2017-08-21 $52.81 $53.22 $52.56 $52.86 $52.86 47,591
2017-08-18 $52.32 $53.75 $51.91 $52.82 $52.82 386,958
2017-08-17 $52.61 $53.60 $52.50 $52.68 $52.68 76,910
2017-08-16 $52.54 $53.61 $52.50 $52.97 $52.97 81,417
2017-08-15 $52.03 $52.70 $51.78 $52.20 $52.20 85,414
2017-08-14 $52.09 $52.67 $51.86 $52.10 $52.10 64,755
2017-08-11 $51.48 $52.15 $51.48 $51.72 $51.72 86,983
2017-08-10 $51.35 $51.81 $51.09 $51.38 $51.38 93,653
2017-08-09 $52.07 $52.30 $51.47 $51.57 $51.57 96,887
2017-08-08 $52.01 $53.99 $52.01 $52.23 $52.23 129,105
2017-08-07 $52.08 $52.54 $51.90 $52.19 $52.19 54,484
2017-08-04 $52.40 $52.91 $52.00 $52.00 $52.00 105,093
2017-08-03 $51.27 $52.94 $51.27 $52.27 $52.27 162,989
2017-08-02 $51.15 $51.61 $50.73 $51.22 $51.22 106,443
2017-08-01 $51.22 $51.29 $50.44 $51.20 $51.20 140,181
2017-07-31 $50.57 $51.69 $50.15 $51.16 $51.16 119,591
2017-07-28 $51.27 $51.70 $50.02 $50.27 $50.27 117,333
2017-07-27 $50.34 $52.18 $49.20 $51.70 $51.70 317,837
2017-07-26 $48.27 $48.54 $46.47 $47.99 $47.99 77,831
2017-07-25 $47.42 $48.54 $47.19 $48.26 $48.26 108,332
2017-07-24 $47.67 $47.84 $47.23 $47.35 $47.35 67,661
2017-07-21 $49.32 $49.32 $47.61 $47.91 $47.91 73,966
2017-07-20 $48.14 $49.10 $48.12 $48.95 $48.95 58,307
2017-07-19 $47.91 $48.35 $47.74 $48.17 $48.17 89,303
2017-07-18 $46.97 $48.12 $45.96 $47.84 $47.84 124,294
2017-07-17 $46.11 $46.60 $45.87 $46.47 $46.47 74,570
2017-07-14 $45.90 $46.84 $45.44 $46.12 $46.12 56,122
2017-07-13 $45.81 $46.21 $45.44 $46.17 $46.17 75,659
2017-07-12 $46.07 $46.50 $45.75 $46.17 $46.17 88,769
2017-07-11 $45.66 $45.99 $45.09 $45.77 $45.77 99,634
2017-07-10 $49.28 $49.31 $45.66 $45.71 $45.71 235,887
2017-07-07 $49.44 $49.84 $49.17 $49.55 $49.55 97,168
2017-07-06 $49.57 $49.97 $49.10 $49.54 $49.54 121,052
2017-07-05 $49.79 $50.25 $49.11 $49.82 $49.82 102,275
2017-07-03 $49.41 $50.03 $49.41 $49.77 $49.77 53,810
2017-06-30 $48.81 $49.62 $48.60 $49.34 $49.34 83,962
2017-06-29 $49.52 $49.88 $48.17 $48.73 $48.73 92,332
2017-06-28 $49.97 $49.97 $49.10 $49.53 $49.53 115,809
2017-06-27 $48.97 $49.99 $48.69 $49.68 $49.68 123,801
2017-06-26 $48.89 $49.46 $48.03 $48.98 $48.98 84,392
2017-06-23 $47.90 $48.90 $47.35 $48.75 $48.75 139,575
2017-06-22 $47.28 $47.99 $46.99 $47.87 $47.87 54,950
2017-06-21 $47.70 $47.90 $46.50 $47.27 $47.27 63,162
2017-06-20 $47.29 $47.73 $44.01 $47.33 $47.33 118,977
2017-06-19 $45.48 $47.62 $45.35 $47.31 $47.31 247,026
2017-06-16 $45.44 $46.16 $44.95 $45.32 $45.32 151,992
2017-06-15 $46.56 $46.79 $45.66 $45.79 $45.79 88,018
2017-06-14 $47.08 $47.94 $46.65 $47.05 $47.05 95,264
2017-06-13 $46.50 $47.05 $46.50 $46.97 $46.97 53,644
2017-06-12 $46.41 $46.91 $45.61 $46.45 $46.45 84,833
2017-06-09 $46.39 $47.29 $46.15 $46.44 $46.44 96,785
2017-06-08 $46.20 $46.86 $45.83 $46.28 $46.28 105,107
2017-06-07 $46.85 $47.09 $46.06 $46.37 $46.37 93,099
2017-06-06 $46.25 $46.72 $45.86 $46.59 $46.59 76,032
2017-06-05 $46.90 $46.98 $46.48 $46.61 $46.61 33,034
2017-06-02 $47.23 $47.96 $47.01 $47.16 $47.16 107,817
2017-06-01 $46.49 $47.30 $45.96 $47.27 $47.27 84,261
2017-05-31 $46.36 $46.36 $45.71 $46.27 $46.27 66,958
2017-05-30 $46.17 $46.67 $45.99 $46.29 $46.29 44,767
2017-05-26 $46.54 $46.96 $46.15 $46.19 $46.19 58,946
2017-05-25 $46.67 $46.94 $46.37 $46.45 $46.45 64,751
2017-05-24 $46.38 $46.95 $46.25 $46.35 $46.35 44,191
2017-05-23 $47.05 $47.05 $46.34 $46.41 $46.41 56,936
2017-05-22 $46.98 $47.61 $46.64 $46.81 $46.81 79,132
2017-05-19 $46.97 $47.87 $46.83 $47.03 $47.03 264,734
2017-05-18 $46.66 $47.41 $46.36 $46.94 $46.94 124,957
2017-05-17 $46.79 $47.24 $46.56 $46.76 $46.76 103,120
2017-05-16 $46.59 $47.44 $46.52 $47.31 $47.31 95,699
2017-05-15 $45.86 $47.06 $45.86 $46.65 $46.65 92,039
2017-05-12 $46.56 $47.00 $44.77 $45.99 $45.99 87,310
2017-05-11 $47.09 $47.09 $46.24 $46.72 $46.72 97,024
2017-05-10 $47.36 $47.89 $46.49 $47.18 $47.18 87,560
2017-05-09 $46.25 $47.75 $45.84 $47.49 $47.49 134,757
2017-05-08 $44.80 $46.22 $44.48 $46.13 $46.13 130,541
2017-05-05 $44.67 $44.88 $43.82 $44.75 $44.75 167,011
2017-05-04 $44.75 $45.72 $42.51 $44.40 $44.40 173,113
2017-05-03 $46.85 $46.85 $45.74 $46.11 $46.11 101,647
2017-05-02 $46.84 $47.72 $46.43 $46.96 $46.96 290,140
2017-05-01 $46.34 $46.93 $46.00 $46.71 $46.71 124,522
2017-04-28 $45.90 $46.27 $45.90 $46.13 $46.13 153,421
2017-04-27 $44.87 $45.81 $44.76 $45.78 $45.78 149,484
2017-04-26 $44.07 $44.95 $44.07 $44.86 $44.86 141,898
2017-04-25 $44.78 $45.24 $43.99 $44.02 $44.02 103,964
2017-04-24 $44.38 $44.70 $43.84 $44.47 $44.47 108,578
2017-04-21 $44.62 $44.74 $42.93 $43.78 $43.78 146,335
2017-04-20 $44.50 $44.75 $44.16 $44.59 $44.59 54,573
2017-04-19 $44.40 $44.80 $44.22 $44.36 $44.36 78,980
2017-04-18 $44.25 $44.40 $43.86 $44.29 $44.29 76,710
2017-04-17 $43.00 $44.69 $42.95 $44.40 $44.40 154,297
2017-04-13 $42.96 $43.26 $42.85 $43.04 $43.04 72,263
2017-04-12 $43.12 $43.34 $42.89 $43.16 $43.16 103,589
2017-04-11 $43.23 $43.41 $42.89 $43.34 $43.34 72,374
2017-04-10 $43.40 $43.75 $43.11 $43.32 $43.32 61,948
2017-04-07 $43.25 $43.60 $42.83 $43.37 $43.37 135,165
2017-04-06 $43.52 $43.65 $42.88 $43.42 $43.42 82,140
2017-04-05 $43.46 $43.94 $43.11 $43.48 $43.48 119,923
2017-04-04 $43.15 $43.57 $43.03 $43.23 $43.23 160,698
2017-04-03 $43.47 $43.82 $42.73 $43.12 $43.12 164,081
2017-03-31 $43.11 $43.61 $42.79 $43.44 $43.44 99,053
2017-03-30 $42.22 $43.26 $42.18 $43.19 $43.19 111,722
2017-03-29 $42.57 $42.82 $42.17 $42.28 $42.28 65,395
2017-03-28 $42.50 $42.79 $41.64 $42.56 $42.56 111,644
2017-03-27 $42.13 $42.79 $41.95 $42.67 $42.67 85,999
2017-03-24 $41.77 $42.55 $41.77 $42.35 $42.35 123,614
2017-03-23 $42.02 $42.60 $41.65 $41.72 $41.72 81,318
2017-03-22 $42.72 $42.92 $41.88 $42.15 $42.15 79,155
2017-03-21 $42.66 $42.97 $42.29 $42.69 $42.69 112,988
2017-03-20 $43.16 $43.16 $42.48 $42.53 $42.53 84,234
2017-03-17 $42.78 $43.30 $42.53 $43.15 $43.15 214,621
2017-03-16 $42.87 $43.03 $42.37 $42.91 $42.91 132,651
2017-03-15 $44.31 $44.40 $43.07 $43.19 $43.19 165,758
2017-03-14 $43.76 $44.40 $43.71 $44.02 $44.02 137,635
2017-03-13 $44.44 $44.59 $43.83 $43.91 $43.91 105,119
2017-03-10 $44.22 $44.65 $43.70 $44.59 $44.59 140,928
2017-03-09 $44.31 $44.76 $43.87 $43.88 $43.88 97,828
2017-03-08 $43.85 $44.54 $43.80 $44.23 $44.23 129,399
2017-03-07 $44.50 $44.93 $43.71 $43.84 $43.84 117,130
2017-03-06 $45.76 $46.05 $44.52 $44.88 $44.88 109,203
2017-03-03 $46.40 $46.43 $45.76 $46.18 $46.18 97,414
2017-03-02 $46.88 $47.01 $46.48 $46.53 $46.53 78,883
2017-03-01 $47.36 $47.90 $46.11 $46.83 $46.83 117,934
2017-02-28 $48.38 $48.38 $46.39 $46.79 $46.79 154,363
2017-02-27 $49.74 $49.89 $47.97 $48.49 $48.49 171,752
2017-02-24 $49.27 $49.80 $49.27 $49.75 $49.75 103,685
2017-02-23 $49.22 $49.61 $48.95 $49.57 $49.57 117,294
2017-02-22 $49.08 $49.35 $48.93 $49.09 $49.09 162,848
2017-02-21 $48.92 $49.77 $48.84 $49.20 $49.20 141,744
2017-02-17 $49.11 $49.41 $48.84 $48.98 $48.98 271,886
2017-02-16 $52.23 $52.30 $48.26 $49.02 $49.02 429,161
2017-02-15 $51.67 $52.39 $51.56 $52.23 $52.23 72,637
2017-02-14 $51.48 $51.96 $51.34 $51.59 $51.59 88,827
2017-02-13 $51.52 $51.81 $51.29 $51.63 $51.63 40,712
2017-02-10 $51.44 $51.82 $50.96 $51.39 $51.39 53,573
2017-02-09 $50.08 $51.34 $50.08 $51.12 $51.12 92,421
2017-02-08 $50.20 $50.52 $49.96 $50.27 $50.27 37,575
2017-02-07 $50.47 $50.51 $49.97 $50.30 $50.30 49,664
2017-02-06 $50.10 $50.35 $49.82 $50.31 $50.31 64,382
2017-02-03 $50.61 $50.61 $50.12 $50.35 $50.35 60,190
2017-02-02 $49.94 $50.40 $49.06 $50.17 $50.17 74,990
2017-02-01 $50.93 $51.00 $49.84 $50.02 $50.02 82,036
2017-01-31 $49.63 $50.75 $49.49 $50.54 $50.54 73,241
2017-01-30 $49.94 $49.94 $49.08 $49.74 $49.74 65,314
2017-01-27 $50.17 $50.40 $49.96 $50.13 $50.13 43,049
2017-01-26 $50.39 $50.86 $50.13 $50.27 $50.27 49,796
2017-01-25 $50.97 $51.30 $50.44 $50.68 $50.68 92,771
2017-01-24 $49.73 $50.74 $49.56 $50.68 $50.68 80,830
2017-01-23 $50.09 $50.45 $49.76 $49.84 $49.84 66,491
2017-01-20 $50.13 $50.28 $49.83 $50.06 $50.06 84,486
2017-01-19 $50.27 $50.27 $49.86 $50.00 $50.00 99,650
2017-01-18 $50.38 $50.45 $49.91 $50.14 $50.14 87,117
2017-01-17 $50.00 $50.70 $49.63 $50.06 $50.06 110,126
2017-01-13 $50.32 $50.45 $49.75 $50.03 $50.03 64,172
2017-01-12 $49.74 $50.56 $48.96 $50.12 $50.12 112,108
2017-01-11 $50.93 $50.94 $49.62 $50.00 $50.00 366,933
2017-01-10 $50.75 $51.15 $50.54 $50.78 $50.78 75,570
2017-01-09 $50.77 $50.96 $50.54 $50.75 $50.75 95,734
2017-01-06 $50.59 $51.10 $49.86 $50.81 $50.81 174,232
2017-01-05 $50.67 $50.98 $50.19 $50.33 $50.33 185,088
2017-01-04 $50.00 $51.00 $49.29 $50.74 $50.74 137,543
2017-01-03 $49.30 $50.32 $48.90 $50.11 $50.11 138,117
2016-12-30 $49.30 $49.30 $48.65 $48.96 $48.96 54,044
2016-12-29 $48.91 $49.64 $48.91 $49.19 $49.19 39,339
2016-12-28 $49.69 $49.86 $48.45 $48.99 $48.99 79,371
2016-12-27 $49.37 $49.92 $48.79 $49.75 $49.75 60,294
2016-12-23 $48.56 $49.56 $48.55 $49.53 $49.53 53,776
2016-12-22 $48.71 $49.09 $47.96 $48.63 $48.63 73,894
2016-12-21 $48.90 $49.09 $48.42 $48.61 $48.61 57,360
2016-12-20 $48.40 $48.98 $48.11 $48.87 $48.87 93,234
2016-12-19 $48.87 $49.17 $47.73 $48.23 $48.23 156,545
2016-12-16 $49.30 $49.40 $48.74 $49.05 $49.05 225,472
2016-12-15 $49.13 $49.24 $48.83 $49.16 $49.16 97,295
2016-12-14 $49.77 $50.19 $48.76 $48.97 $48.97 168,411
2016-12-13 $49.95 $50.15 $49.85 $50.02 $50.02 118,534
2016-12-12 $49.60 $50.16 $49.31 $49.76 $49.76 105,560
2016-12-09 $48.25 $49.70 $47.36 $49.64 $49.64 129,317
2016-12-08 $47.83 $48.23 $47.27 $48.14 $48.14 130,610
2016-12-07 $47.45 $47.84 $46.52 $47.71 $47.71 91,674
2016-12-06 $47.23 $47.86 $46.61 $47.50 $47.50 78,012
2016-12-05 $46.81 $47.29 $46.57 $47.28 $47.28 107,689
2016-12-02 $46.81 $47.10 $46.37 $46.51 $46.51 100,071
2016-12-01 $46.53 $47.18 $46.41 $46.94 $46.94 147,901
2016-11-30 $46.59 $46.84 $45.93 $46.66 $46.66 108,284
2016-11-29 $46.05 $46.54 $45.70 $46.34 $46.34 97,019
2016-11-28 $46.67 $46.67 $45.64 $46.10 $46.10 119,998
2016-11-25 $46.66 $46.79 $46.17 $46.63 $46.63 39,349
2016-11-23 $46.30 $46.75 $45.77 $46.73 $46.73 77,125
2016-11-22 $46.19 $46.24 $45.52 $46.13 $46.13 90,371
2016-11-21 $45.22 $46.01 $45.22 $46.01 $46.01 61,458
2016-11-18 $45.05 $45.30 $44.76 $45.27 $45.27 83,840
2016-11-17 $44.56 $45.49 $44.56 $45.09 $45.09 72,697
2016-11-16 $43.94 $44.86 $43.71 $44.68 $44.68 144,081
2016-11-15 $44.51 $44.90 $43.75 $43.94 $43.94 156,191
2016-11-14 $45.92 $46.18 $44.30 $44.56 $44.56 169,502
2016-11-11 $45.32 $45.95 $44.63 $45.56 $45.56 176,737
2016-11-10 $44.24 $45.48 $43.57 $45.34 $45.34 214,201
2016-11-09 $42.79 $44.03 $42.74 $43.56 $43.56 173,278
2016-11-08 $43.93 $44.16 $43.04 $43.15 $43.15 85,143
2016-11-07 $42.53 $44.32 $41.98 $44.26 $44.26 183,300
2016-11-04 $41.40 $42.67 $41.40 $41.74 $41.74 136,947
2016-11-03 $42.23 $43.14 $41.38 $41.44 $41.44 73,665
2016-11-02 $43.67 $43.78 $42.29 $42.31 $42.31 89,453
2016-11-01 $44.27 $44.65 $43.55 $43.85 $43.85 83,403
2016-10-31 $43.02 $44.50 $42.39 $44.36 $44.36 120,553
2016-10-28 $43.82 $43.87 $42.09 $43.00 $43.00 109,915
2016-10-27 $44.15 $45.48 $43.00 $44.06 $44.06 259,469
2016-10-26 $42.88 $43.22 $42.40 $42.73 $42.73 108,745
2016-10-25 $43.97 $44.07 $43.10 $43.18 $43.18 62,603
2016-10-24 $43.79 $44.37 $43.52 $43.99 $43.99 57,407
2016-10-21 $43.90 $44.00 $43.32 $43.65 $43.65 72,140
2016-10-20 $43.99 $44.49 $43.27 $44.43 $44.43 118,703
2016-10-19 $45.04 $45.04 $44.02 $44.04 $44.04 61,907
2016-10-18 $45.24 $45.62 $44.71 $44.97 $44.97 70,213
2016-10-17 $44.29 $44.92 $44.10 $44.73 $44.73 90,698
2016-10-14 $45.42 $45.95 $44.49 $44.50 $44.50 241,463
2016-10-13 $46.25 $46.51 $45.26 $45.30 $45.30 140,524
2016-10-12 $46.80 $47.10 $46.25 $46.58 $46.58 52,712
2016-10-11 $47.85 $47.85 $46.25 $46.75 $46.75 59,102
2016-10-10 $48.14 $48.40 $47.77 $47.82 $47.82 45,654
2016-10-07 $48.07 $48.07 $47.13 $47.65 $47.65 47,746
2016-10-06 $47.82 $48.36 $47.41 $47.91 $47.91 68,525
2016-10-05 $46.93 $48.16 $46.78 $48.02 $48.02 121,400
2016-10-04 $47.50 $47.92 $46.60 $46.75 $46.75 54,091
2016-10-03 $47.45 $47.60 $46.85 $47.56 $47.56 95,078
2016-09-30 $46.37 $47.98 $45.89 $47.85 $47.85 236,947
2016-09-29 $46.76 $46.85 $45.89 $46.10 $46.10 69,702
2016-09-28 $46.70 $46.78 $45.89 $46.75 $46.75 53,532
2016-09-27 $45.85 $46.61 $45.47 $46.48 $46.48 88,049
2016-09-26 $46.55 $46.77 $45.78 $45.82 $45.82 101,289
2016-09-23 $47.69 $47.91 $46.62 $46.92 $46.92 113,605
2016-09-22 $48.14 $48.20 $47.52 $47.99 $47.99 128,681
2016-09-21 $47.54 $48.07 $46.84 $47.93 $47.93 142,791
2016-09-20 $47.76 $47.94 $47.52 $47.59 $47.59 42,096
2016-09-19 $47.15 $47.80 $47.09 $47.49 $47.49 65,397
2016-09-16 $47.34 $47.57 $47.01 $47.37 $47.37 133,627
2016-09-15 $46.79 $47.79 $46.22 $47.28 $47.28 62,311
2016-09-14 $47.07 $47.65 $46.69 $46.98 $46.98 73,550
2016-09-13 $46.65 $47.22 $46.26 $46.89 $46.89 102,136
2016-09-12 $45.46 $47.24 $45.25 $47.23 $47.23 118,639
2016-09-09 $46.99 $47.05 $45.86 $45.91 $45.91 121,383
2016-09-08 $48.31 $48.49 $47.25 $47.49 $47.49 85,259
2016-09-07 $48.34 $48.66 $47.90 $48.31 $48.31 121,684
2016-09-06 $47.96 $49.00 $47.96 $48.34 $48.34 106,210
2016-09-02 $48.00 $48.26 $47.56 $47.89 $47.89 90,650
2016-09-01 $47.40 $47.98 $46.64 $47.94 $47.94 105,090
2016-08-31 $47.40 $47.83 $46.99 $47.24 $47.24 94,189
2016-08-30 $47.88 $48.11 $47.30 $47.45 $47.45 74,105
2016-08-29 $48.08 $48.41 $47.88 $47.99 $47.99 91,567
2016-08-26 $48.65 $49.25 $48.16 $48.36 $48.36 90,594
2016-08-25 $49.01 $49.26 $48.50 $48.72 $48.72 64,737
2016-08-24 $49.60 $49.92 $48.90 $49.06 $49.06 97,947
2016-08-23 $49.89 $50.08 $49.65 $49.75 $49.75 82,733
2016-08-22 $49.53 $50.49 $49.11 $49.50 $49.50 137,717
2016-08-19 $49.56 $50.35 $49.28 $49.82 $49.82 161,198
2016-08-18 $48.65 $49.84 $48.56 $49.78 $49.78 138,152
2016-08-17 $49.55 $49.91 $48.15 $48.65 $48.65 106,475
2016-08-16 $49.32 $49.77 $49.26 $49.33 $49.33 112,657
2016-08-15 $49.23 $49.94 $49.23 $49.60 $49.60 109,310
2016-08-12 $48.60 $48.98 $48.44 $48.79 $48.79 138,129
2016-08-11 $48.31 $49.05 $48.31 $48.94 $48.94 103,336
2016-08-10 $48.15 $48.21 $47.65 $48.04 $48.04 83,814
2016-08-09 $47.33 $48.53 $47.31 $48.06 $48.06 149,356
2016-08-08 $48.83 $49.12 $47.30 $47.51 $47.51 163,381
2016-08-05 $48.15 $49.05 $48.15 $48.91 $48.91 125,403
2016-08-04 $47.96 $48.94 $47.92 $48.11 $48.11 118,846
2016-08-03 $49.20 $49.20 $47.82 $48.10 $48.10 175,574
2016-08-02 $50.60 $50.87 $48.52 $49.00 $49.00 233,922
2016-08-01 $50.30 $53.50 $50.30 $50.64 $50.64 433,749
2016-07-29 $49.11 $50.10 $49.09 $49.92 $49.92 240,229
2016-07-28 $53.30 $53.49 $48.74 $49.22 $49.22 380,470
2016-07-27 $51.88 $52.76 $51.69 $52.58 $52.58 117,864
2016-07-26 $51.92 $52.37 $51.65 $51.83 $51.83 107,501
2016-07-25 $52.30 $52.79 $51.62 $51.81 $51.81 92,728
2016-07-22 $52.33 $52.57 $51.88 $52.38 $52.38 66,470
2016-07-21 $52.24 $52.68 $52.04 $52.24 $52.24 86,521
2016-07-20 $52.32 $52.40 $52.02 $52.07 $52.07 83,007
2016-07-19 $52.05 $52.65 $52.02 $52.12 $52.12 94,380
2016-07-18 $52.66 $53.13 $52.10 $52.31 $52.31 111,118
2016-07-15 $52.98 $53.17 $52.40 $52.49 $52.49 62,329
2016-07-14 $53.09 $53.27 $52.50 $52.64 $52.64 102,174
2016-07-13 $53.06 $53.74 $52.67 $52.84 $52.84 66,849
2016-07-12 $53.25 $53.74 $52.81 $53.19 $53.19 73,210
2016-07-11 $53.65 $53.65 $52.68 $52.79 $52.79 96,263
2016-07-08 $52.70 $53.85 $52.47 $53.30 $53.30 78,218
2016-07-07 $53.22 $53.63 $52.07 $52.36 $52.36 151,237
2016-07-06 $53.61 $54.00 $52.92 $53.25 $53.25 202,013
2016-07-05 $54.28 $54.96 $53.37 $53.83 $53.83 202,543
2016-07-01 $53.56 $54.48 $53.30 $54.26 $54.26 122,827
2016-06-30 $52.44 $53.68 $52.06 $53.65 $53.65 148,451
2016-06-29 $51.44 $52.70 $51.36 $52.30 $52.30 150,930
2016-06-28 $50.74 $51.48 $50.52 $50.93 $50.93 177,593
2016-06-27 $50.37 $51.37 $50.14 $50.17 $50.17 260,030
2016-06-24 $48.98 $51.35 $48.37 $51.09 $51.09 235,862
2016-06-23 $50.50 $51.44 $50.50 $51.10 $51.10 91,445
2016-06-22 $50.10 $50.48 $49.85 $50.27 $50.27 155,736
2016-06-21 $49.70 $50.47 $49.54 $50.17 $50.17 83,232
2016-06-20 $49.79 $49.83 $49.29 $49.79 $49.79 95,424
2016-06-17 $50.07 $50.29 $49.00 $49.10 $49.10 236,774
2016-06-16 $49.49 $50.24 $49.09 $50.11 $50.11 93,075
2016-06-15 $49.85 $50.43 $49.64 $49.79 $49.79 133,421
2016-06-14 $49.37 $50.00 $49.05 $49.84 $49.84 117,096
2016-06-13 $49.15 $49.49 $48.94 $49.29 $49.29 119,536
2016-06-10 $48.46 $49.47 $48.46 $49.16 $49.16 97,680
2016-06-09 $48.39 $49.30 $48.30 $48.92 $48.92 105,774
2016-06-08 $47.80 $48.82 $47.53 $48.72 $48.72 124,603
2016-06-07 $47.79 $48.09 $47.16 $47.71 $47.71 86,268
2016-06-06 $47.72 $48.16 $47.15 $47.94 $47.94 101,034
2016-06-03 $47.54 $48.21 $47.09 $47.49 $47.49 108,161
2016-06-02 $47.23 $47.79 $47.05 $47.71 $47.71 95,816
2016-06-01 $47.08 $47.75 $46.51 $47.37 $47.37 138,020
2016-05-31 $47.62 $47.92 $46.79 $47.32 $47.32 131,044
2016-05-27 $46.74 $47.53 $46.55 $47.38 $47.38 84,443
2016-05-26 $47.00 $47.17 $46.52 $46.53 $46.53 61,692
2016-05-25 $47.00 $47.72 $46.79 $47.08 $47.08 104,321
2016-05-24 $46.08 $47.24 $45.86 $47.00 $47.00 140,015
2016-05-23 $46.00 $46.67 $45.55 $46.01 $46.01 139,955
2016-05-20 $45.24 $46.50 $45.21 $45.96 $45.96 156,215
2016-05-19 $45.35 $45.74 $44.76 $44.99 $44.99 124,443
2016-05-18 $44.81 $45.67 $44.81 $45.17 $45.17 108,517
2016-05-17 $44.87 $45.37 $44.50 $44.82 $44.82 202,619
2016-05-16 $43.93 $45.34 $43.52 $45.07 $45.07 189,918
2016-05-13 $43.66 $44.91 $43.48 $43.71 $43.71 195,186
2016-05-12 $44.93 $45.44 $42.91 $43.62 $43.62 266,821
2016-05-11 $44.87 $45.46 $44.76 $44.78 $44.78 182,424
2016-05-10 $44.39 $45.50 $44.39 $44.97 $44.97 178,185
2016-05-09 $44.17 $45.17 $43.60 $44.39 $44.39 174,692
2016-05-06 $43.98 $44.44 $43.40 $44.03 $44.03 202,285
2016-05-05 $43.75 $44.39 $43.46 $44.02 $44.02 218,053
2016-05-04 $44.27 $44.43 $42.36 $43.47 $43.47 216,653
2016-05-03 $45.11 $45.92 $44.52 $44.70 $44.70 116,530
2016-05-02 $45.68 $46.68 $44.85 $45.57 $45.57 208,573
2016-04-29 $47.00 $47.00 $44.09 $45.66 $45.66 200,851
2016-04-28 $46.50 $48.66 $46.10 $46.93 $46.93 484,350
2016-04-27 $45.91 $46.25 $43.75 $44.64 $44.64 513,975
2016-04-26 $47.73 $48.11 $46.55 $46.71 $46.71 165,134
2016-04-25 $47.52 $48.30 $46.89 $47.37 $47.37 117,868
2016-04-22 $48.66 $48.75 $47.44 $47.88 $47.88 155,137
2016-04-21 $48.20 $49.06 $47.44 $48.63 $48.63 152,981
2016-04-20 $48.56 $49.25 $48.14 $48.23 $48.23 144,085
2016-04-19 $48.22 $48.84 $48.00 $48.38 $48.38 125,299
2016-04-18 $48.39 $48.47 $47.74 $47.90 $47.90 125,983
2016-04-15 $47.77 $48.86 $47.30 $48.38 $48.38 261,123
2016-04-14 $45.56 $48.48 $45.46 $47.68 $47.68 500,355
2016-04-13 $45.32 $45.48 $44.58 $45.41 $45.41 201,082
2016-04-12 $44.31 $45.69 $44.29 $45.22 $45.22 137,786
2016-04-11 $44.89 $45.23 $44.03 $44.38 $44.38 108,923
2016-04-08 $44.79 $45.25 $44.52 $45.03 $45.03 92,124
2016-04-07 $44.84 $44.89 $44.13 $44.53 $44.53 113,257
2016-04-06 $44.34 $45.12 $44.13 $45.06 $45.06 89,492
2016-04-05 $44.21 $44.99 $43.81 $44.17 $44.17 103,415
2016-04-04 $45.66 $45.93 $44.46 $44.54 $44.54 118,052
2016-04-01 $44.33 $46.15 $44.33 $45.50 $45.50 129,191
2016-03-31 $44.85 $45.52 $44.42 $44.72 $44.72 174,199
2016-03-30 $45.57 $45.93 $44.80 $44.98 $44.98 124,524
2016-03-29 $44.17 $45.55 $44.17 $45.44 $45.44 106,040
2016-03-28 $44.00 $44.97 $44.00 $44.63 $44.63 86,947
2016-03-24 $44.43 $44.76 $43.56 $44.00 $44.00 96,992
2016-03-23 $45.83 $46.36 $44.69 $44.74 $44.74 178,396
2016-03-22 $44.16 $45.88 $44.16 $45.83 $45.83 183,908
2016-03-21 $43.68 $44.71 $43.58 $44.43 $44.43 186,196
2016-03-18 $44.15 $44.73 $43.60 $43.75 $43.75 187,558
2016-03-17 $43.50 $44.12 $43.08 $43.92 $43.92 128,997
2016-03-16 $44.19 $44.75 $43.71 $43.78 $43.78 93,976
2016-03-15 $43.92 $44.75 $43.12 $44.30 $44.30 149,134
2016-03-14 $44.31 $44.75 $43.81 $44.23 $44.23 72,292
2016-03-11 $44.27 $45.24 $44.10 $44.62 $44.62 150,302
2016-03-10 $44.45 $45.02 $43.74 $43.89 $43.89 181,866
2016-03-09 $44.80 $44.89 $44.22 $44.42 $44.42 147,941
2016-03-08 $45.20 $45.44 $44.42 $44.48 $44.48 172,666
2016-03-07 $44.99 $45.30 $44.12 $45.21 $45.21 302,365
2016-03-04 $45.65 $45.82 $44.82 $45.07 $45.07 165,264
2016-03-03 $45.49 $46.69 $45.48 $45.50 $45.50 251,370
2016-03-02 $45.50 $46.71 $44.55 $44.82 $44.82 327,137
2016-03-01 $45.00 $47.24 $44.26 $44.96 $44.96 383,062
2016-02-29 $46.85 $47.19 $44.85 $45.13 $45.13 347,042
2016-02-26 $43.47 $47.23 $42.90 $46.40 $46.40 699,827
2016-02-25 $43.60 $46.00 $42.16 $43.37 $43.37 787,636
2016-02-24 $38.81 $40.20 $38.54 $40.15 $40.15 117,895
2016-02-23 $38.64 $39.60 $38.34 $39.00 $39.00 130,997
2016-02-22 $39.67 $39.77 $38.57 $38.91 $38.91 117,552
2016-02-19 $38.53 $39.57 $38.53 $39.12 $39.12 81,066
2016-02-18 $38.72 $39.41 $38.22 $38.60 $38.60 95,821
2016-02-17 $38.20 $39.16 $37.93 $38.71 $38.71 88,256
2016-02-16 $37.96 $38.85 $37.71 $37.94 $37.94 114,225
2016-02-12 $37.53 $38.08 $36.48 $37.78 $37.78 111,662
2016-02-11 $38.11 $38.95 $37.04 $37.09 $37.09 183,961
2016-02-10 $38.81 $39.82 $38.59 $38.76 $38.76 153,171
2016-02-09 $36.85 $39.50 $36.73 $38.70 $38.70 236,144
2016-02-08 $37.38 $37.38 $36.60 $36.94 $36.94 151,004
2016-02-05 $37.97 $38.26 $37.29 $37.63 $37.63 142,900
2016-02-04 $38.83 $39.39 $38.03 $38.11 $38.11 107,668
2016-02-03 $37.80 $39.30 $37.15 $38.99 $38.99 152,651
2016-02-02 $37.18 $38.06 $37.02 $37.67 $37.67 99,161
2016-02-01 $37.28 $38.28 $37.05 $37.47 $37.47 206,889
2016-01-29 $35.36 $37.78 $35.36 $37.62 $37.62 174,771
2016-01-28 $37.19 $37.30 $35.07 $35.30 $35.30 172,126
2016-01-27 $38.18 $38.57 $36.59 $36.72 $36.72 111,296
2016-01-26 $36.61 $38.57 $36.06 $38.33 $38.33 158,241
2016-01-25 $36.64 $37.21 $36.23 $36.32 $36.32 102,247
2016-01-22 $36.87 $37.33 $36.52 $36.72 $36.72 99,578
2016-01-21 $36.85 $37.00 $35.94 $36.48 $36.48 164,043
2016-01-20 $36.37 $37.24 $35.86 $36.78 $36.78 240,565
2016-01-19 $38.32 $38.66 $36.55 $37.00 $37.00 156,378
2016-01-15 $36.57 $38.48 $36.29 $38.10 $38.10 152,367
2016-01-14 $36.91 $38.19 $36.34 $37.68 $37.68 160,831
2016-01-13 $37.91 $38.93 $36.59 $36.75 $36.75 107,702
2016-01-12 $37.19 $38.00 $36.71 $37.89 $37.89 113,035
2016-01-11 $36.97 $37.36 $36.51 $36.82 $36.82 130,410
2016-01-08 $37.47 $38.03 $36.75 $36.83 $36.83 186,536
2016-01-07 $36.71 $37.34 $36.25 $36.78 $36.78 112,558
2016-01-06 $37.79 $38.20 $37.05 $37.38 $37.38 132,796
2016-01-05 $38.27 $39.80 $37.09 $38.58 $38.58 186,318
2016-01-04 $37.50 $38.16 $36.71 $38.08 $38.08 152,272
2015-12-31 $38.68 $38.89 $38.09 $38.16 $38.16 84,517
2015-12-30 $38.82 $39.34 $38.48 $38.82 $38.82 71,941
2015-12-29 $38.85 $39.29 $38.70 $38.96 $38.96 46,549
2015-12-28 $39.19 $39.27 $38.38 $38.79 $38.79 93,220
2015-12-24 $38.95 $39.77 $38.80 $39.31 $39.31 53,264
2015-12-23 $38.78 $39.63 $38.00 $39.03 $39.03 100,762
2015-12-22 $37.92 $38.89 $37.67 $38.54 $38.54 108,188
2015-12-21 $38.81 $38.81 $37.23 $37.79 $37.79 137,175
2015-12-18 $37.59 $38.82 $37.52 $37.82 $37.82 340,814
2015-12-17 $38.65 $38.83 $37.68 $37.81 $37.81 116,962
2015-12-16 $37.60 $39.00 $37.60 $38.47 $38.47 144,757
2015-12-15 $37.46 $37.98 $37.13 $37.50 $37.50 120,396
2015-12-14 $36.82 $37.50 $36.63 $37.30 $37.30 163,187
2015-12-11 $37.02 $38.21 $36.97 $37.00 $37.00 178,121
2015-12-10 $40.97 $40.97 $36.60 $37.63 $37.63 526,596
2015-12-09 $42.50 $43.00 $42.09 $42.22 $42.22 79,438
2015-12-08 $42.20 $43.82 $42.20 $42.54 $42.54 123,398
2015-12-07 $43.05 $43.43 $42.37 $42.58 $42.58 122,343
2015-12-04 $42.46 $43.45 $42.18 $43.30 $43.30 89,985
2015-12-03 $42.96 $43.48 $42.01 $42.29 $42.29 143,670
2015-12-02 $43.58 $43.67 $42.41 $42.49 $42.49 174,344
2015-12-01 $42.29 $43.52 $42.07 $43.44 $43.44 139,430
2015-11-30 $40.69 $42.21 $40.69 $41.96 $41.96 112,313
2015-11-27 $41.40 $41.97 $41.38 $41.89 $41.89 78,271
2015-11-25 $41.44 $41.56 $41.00 $41.20 $41.20 68,558
2015-11-24 $41.00 $41.42 $40.55 $41.28 $41.28 98,285
2015-11-23 $41.17 $41.85 $41.01 $41.29 $41.29 119,335
2015-11-20 $41.66 $41.92 $41.10 $41.36 $41.36 118,254
2015-11-19 $41.52 $41.89 $41.04 $41.33 $41.33 63,869
2015-11-18 $42.01 $42.08 $41.48 $41.70 $41.70 101,467
2015-11-17 $42.02 $42.34 $40.99 $41.78 $41.78 177,246
2015-11-16 $42.02 $42.26 $41.39 $41.83 $41.83 97,426
2015-11-13 $41.56 $43.65 $41.01 $41.92 $41.92 218,024
2015-11-12 $42.13 $42.76 $41.53 $41.79 $41.79 133,580
2015-11-11 $42.45 $42.76 $41.92 $42.30 $42.30 115,465
2015-11-10 $42.55 $42.69 $41.54 $42.49 $42.49 124,900
2015-11-09 $42.70 $42.95 $42.05 $42.58 $42.58 185,842
2015-11-06 $40.52 $43.23 $39.45 $42.59 $42.59 392,224
2015-11-05 $38.73 $40.98 $38.53 $40.69 $40.69 225,618
2015-11-04 $38.57 $39.35 $38.22 $38.63 $38.63 139,308
2015-11-03 $38.23 $39.49 $37.50 $38.43 $38.43 213,544
2015-11-02 $38.73 $38.91 $38.16 $38.23 $38.23 194,888
2015-10-30 $39.07 $39.30 $38.35 $38.52 $38.52 165,271
2015-10-29 $38.02 $39.67 $37.00 $39.07 $39.07 400,019
2015-10-28 $34.98 $36.55 $34.48 $36.48 $36.48 271,618
2015-10-27 $34.77 $35.12 $34.19 $34.72 $34.72 125,872
2015-10-26 $34.93 $35.02 $34.02 $34.65 $34.65 158,805
2015-10-23 $34.05 $35.18 $32.76 $34.87 $34.87 115,611
2015-10-22 $34.42 $34.70 $33.21 $33.62 $33.62 172,554
2015-10-21 $34.44 $34.84 $33.61 $34.28 $34.28 93,631
2015-10-20 $34.70 $34.89 $34.01 $34.17 $34.17 92,063
2015-10-19 $34.58 $35.05 $34.11 $34.74 $34.74 93,230
2015-10-16 $34.67 $34.92 $33.72 $34.57 $34.57 176,238
2015-10-15 $32.90 $34.58 $32.90 $34.52 $34.52 80,039
2015-10-14 $33.38 $33.69 $32.60 $32.87 $32.87 108,077
2015-10-13 $34.07 $34.44 $32.81 $32.87 $32.87 152,827
2015-10-12 $33.98 $34.70 $33.46 $34.36 $34.36 114,278
2015-10-09 $33.30 $33.50 $32.96 $33.46 $33.46 95,237
2015-10-08 $32.09 $33.35 $31.73 $33.17 $33.17 142,374
2015-10-07 $31.98 $32.38 $31.38 $32.27 $32.27 72,883
2015-10-06 $32.60 $32.60 $31.15 $31.67 $31.67 112,338
2015-10-05 $31.92 $32.82 $31.85 $32.53 $32.53 121,522
2015-10-02 $31.60 $31.92 $30.94 $31.82 $31.82 137,204
2015-10-01 $31.80 $32.13 $31.30 $31.95 $31.95 106,361
2015-09-30 $31.49 $32.30 $31.26 $31.83 $31.83 120,239
2015-09-29 $32.29 $32.67 $30.93 $31.35 $31.35 108,588
2015-09-28 $32.60 $32.74 $31.31 $32.17 $32.17 221,022
2015-09-25 $33.80 $33.81 $32.36 $32.70 $32.70 131,537
2015-09-24 $33.34 $33.73 $32.53 $33.43 $33.43 101,939
2015-09-23 $33.95 $33.95 $33.08 $33.44 $33.44 122,415
2015-09-22 $33.80 $34.31 $33.68 $33.84 $33.84 124,975
2015-09-21 $35.02 $35.02 $34.13 $34.38 $34.38 94,214
2015-09-18 $34.91 $35.90 $34.48 $34.66 $34.66 190,720
2015-09-17 $35.30 $35.91 $35.22 $35.56 $35.56 141,907
2015-09-16 $35.83 $36.12 $35.05 $35.44 $35.44 71,546
2015-09-15 $35.35 $36.35 $35.20 $35.69 $35.69 88,261
2015-09-14 $35.84 $35.84 $35.21 $35.45 $35.45 112,540
2015-09-11 $35.43 $35.99 $35.14 $35.88 $35.88 59,917
2015-09-10 $35.47 $36.04 $35.02 $35.70 $35.70 53,536
2015-09-09 $36.90 $36.90 $35.49 $35.59 $35.59 93,064
2015-09-08 $36.71 $36.87 $36.00 $36.47 $36.47 108,704
2015-09-04 $34.99 $36.24 $34.55 $36.04 $36.04 158,117
2015-09-03 $35.54 $35.89 $35.18 $35.41 $35.41 161,717
2015-09-02 $35.28 $35.65 $34.46 $35.50 $35.50 178,983
2015-09-01 $34.59 $35.20 $34.41 $34.75 $34.75 204,240
2015-08-31 $35.66 $35.72 $35.12 $35.41 $35.41 209,650
2015-08-28 $35.65 $36.07 $35.35 $35.94 $35.94 199,673
2015-08-27 $34.69 $35.84 $33.95 $35.61 $35.61 180,760
2015-08-26 $33.59 $34.40 $32.50 $34.27 $34.27 116,327
2015-08-25 $33.96 $33.96 $32.64 $32.79 $32.79 89,660
2015-08-24 $32.84 $33.98 $32.50 $32.82 $32.82 229,873
2015-08-21 $34.28 $35.40 $34.20 $34.88 $34.88 147,627
2015-08-20 $35.63 $35.81 $34.70 $34.90 $34.90 127,546
2015-08-19 $35.82 $36.06 $35.42 $35.95 $35.95 125,672
2015-08-18 $36.23 $36.30 $35.59 $36.08 $36.08 116,061
2015-08-17 $35.74 $36.38 $35.55 $36.35 $36.35 97,312
2015-08-14 $35.94 $36.14 $35.23 $35.96 $35.96 91,402
2015-08-13 $36.12 $36.68 $35.62 $36.04 $36.04 116,787
2015-08-12 $36.00 $36.19 $35.29 $36.04 $36.04 85,683
2015-08-11 $36.46 $37.16 $35.73 $36.23 $36.23 118,543
2015-08-10 $36.34 $37.11 $36.31 $36.63 $36.63 126,461
2015-08-07 $36.64 $36.67 $35.70 $36.25 $36.25 115,555
2015-08-06 $36.99 $37.25 $35.80 $36.75 $36.75 114,298
2015-08-05 $37.02 $37.46 $36.15 $36.98 $36.98 130,247
2015-08-04 $37.21 $37.43 $36.00 $36.63 $36.63 138,939
2015-08-03 $37.75 $38.00 $36.70 $37.16 $37.16 175,371
2015-07-31 $36.98 $38.48 $36.62 $37.90 $37.90 280,833
2015-07-30 $37.90 $39.24 $35.76 $36.51 $36.51 758,739
2015-07-29 $35.50 $35.60 $34.40 $35.15 $35.15 159,472
2015-07-28 $34.65 $35.42 $34.23 $35.39 $35.39 126,871
2015-07-27 $34.37 $34.55 $33.77 $34.41 $34.41 74,894
2015-07-24 $35.45 $35.45 $34.30 $34.63 $34.63 145,005
2015-07-23 $35.25 $35.74 $34.97 $35.55 $35.55 165,086
2015-07-22 $34.56 $35.15 $34.09 $35.08 $35.08 135,255
2015-07-21 $34.42 $34.97 $33.45 $34.88 $34.88 122,095
2015-07-20 $34.61 $34.83 $34.23 $34.34 $34.34 138,646
2015-07-17 $34.95 $35.02 $34.39 $34.75 $34.75 86,755
2015-07-16 $34.59 $34.93 $34.42 $34.84 $34.84 129,681
2015-07-15 $35.00 $35.11 $34.28 $34.40 $34.40 112,053
2015-07-14 $34.20 $35.03 $34.10 $34.98 $34.98 127,518
2015-07-13 $33.47 $34.27 $33.21 $34.11 $34.11 68,605
2015-07-10 $33.32 $33.56 $32.86 $33.33 $33.33 51,932
2015-07-09 $33.03 $33.17 $32.13 $33.02 $33.02 108,171
2015-07-08 $32.31 $32.82 $32.10 $32.47 $32.47 132,474
2015-07-07 $32.65 $32.88 $32.23 $32.69 $32.69 156,550
2015-07-06 $31.89 $32.78 $31.89 $32.65 $32.65 107,689
2015-07-02 $33.33 $33.33 $32.05 $32.26 $32.26 97,755
2015-07-01 $33.24 $33.70 $32.86 $33.36 $33.36 144,318
2015-06-30 $32.03 $33.13 $31.50 $33.03 $33.03 191,303
2015-06-29 $32.66 $32.76 $31.88 $31.92 $31.92 152,832
2015-06-26 $34.48 $34.78 $32.77 $32.85 $32.85 301,809
2015-06-25 $34.67 $34.93 $34.12 $34.52 $34.52 70,460
2015-06-24 $35.15 $35.15 $34.32 $34.59 $34.59 83,254
2015-06-23 $34.96 $35.20 $34.61 $35.15 $35.15 77,470
2015-06-22 $35.09 $35.29 $34.87 $35.14 $35.14 88,178
2015-06-19 $34.13 $35.16 $33.81 $34.99 $34.99 172,008
2015-06-18 $34.03 $34.65 $34.03 $34.24 $34.24 76,220
2015-06-17 $34.28 $34.56 $33.62 $33.89 $33.89 100,926
2015-06-16 $33.70 $34.55 $33.70 $34.12 $34.12 112,319
2015-06-15 $33.00 $34.10 $32.79 $33.89 $33.89 129,216
2015-06-12 $33.05 $33.59 $33.00 $33.28 $33.28 72,930
2015-06-11 $33.38 $33.68 $33.04 $33.28 $33.28 72,487
2015-06-10 $33.46 $33.70 $33.10 $33.43 $33.43 140,405
2015-06-09 $33.70 $33.70 $32.94 $33.13 $33.13 62,806
2015-06-08 $33.77 $34.03 $33.37 $33.62 $33.62 101,156
2015-06-05 $33.18 $33.98 $32.71 $33.71 $33.71 114,021
2015-06-04 $33.48 $33.70 $33.19 $33.34 $33.34 110,650
2015-06-03 $33.09 $33.72 $33.09 $33.64 $33.64 78,357
2015-06-02 $33.37 $33.57 $33.00 $33.15 $33.15 169,180
2015-06-01 $34.11 $34.27 $33.01 $33.64 $33.64 137,156
2015-05-29 $33.16 $34.24 $33.12 $33.73 $33.73 139,597
2015-05-28 $32.71 $33.30 $32.52 $33.07 $33.07 133,387
2015-05-27 $32.98 $33.12 $32.71 $32.85 $32.85 92,009
2015-05-26 $33.32 $33.51 $32.76 $32.83 $32.83 158,181
2015-05-22 $33.78 $33.99 $33.14 $33.62 $33.62 103,922
2015-05-21 $33.85 $34.26 $33.59 $33.93 $33.93 146,304
2015-05-20 $33.46 $34.16 $32.80 $33.98 $33.98 188,938
2015-05-19 $35.18 $35.18 $33.35 $33.69 $33.69 220,124
2015-05-18 $34.33 $35.35 $34.33 $35.17 $35.17 117,736
2015-05-15 $35.22 $35.22 $33.89 $34.55 $34.55 132,994
2015-05-14 $33.76 $35.63 $33.32 $35.45 $35.45 257,692
2015-05-13 $33.84 $33.96 $33.32 $33.67 $33.67 108,943
2015-05-12 $33.94 $34.03 $33.31 $33.63 $33.63 164,829
2015-05-11 $34.27 $34.71 $34.18 $34.26 $34.26 78,229
2015-05-08 $34.88 $34.91 $34.23 $34.55 $34.55 161,577
2015-05-07 $34.47 $34.88 $34.02 $34.60 $34.60 115,570
2015-05-06 $34.22 $34.45 $33.94 $34.40 $34.40 173,066
2015-05-05 $34.88 $34.90 $34.02 $34.18 $34.18 193,474
2015-05-04 $35.00 $35.39 $34.84 $35.00 $35.00 177,362
2015-05-01 $34.35 $34.95 $34.01 $34.84 $34.84 265,395
2015-04-30 $34.16 $34.70 $33.94 $34.12 $34.12 331,374
2015-04-29 $36.25 $37.07 $31.36 $34.08 $34.08 801,542
2015-04-28 $36.80 $37.50 $36.23 $36.35 $36.35 431,376
2015-04-27 $38.32 $39.12 $36.71 $36.85 $36.85 238,972
2015-04-24 $38.80 $38.95 $38.27 $38.35 $38.35 233,032
2015-04-23 $38.67 $38.94 $38.08 $38.67 $38.67 142,051
2015-04-22 $38.79 $39.24 $38.23 $38.68 $38.68 133,971
2015-04-21 $39.35 $39.42 $38.02 $38.63 $38.63 246,261
2015-04-20 $39.79 $40.00 $39.02 $39.17 $39.17 228,199
2015-04-17 $40.27 $40.28 $39.50 $39.62 $39.62 160,253
2015-04-16 $40.64 $41.07 $40.24 $40.69 $40.69 94,000
2015-04-15 $41.29 $41.29 $40.71 $40.90 $40.90 123,495
2015-04-14 $41.17 $41.30 $40.61 $40.98 $40.98 187,482
2015-04-13 $40.86 $41.29 $40.86 $41.00 $41.00 97,517
2015-04-10 $40.97 $41.25 $40.32 $40.70 $40.70 230,320
2015-04-09 $40.10 $41.09 $40.00 $40.75 $40.75 159,292
2015-04-08 $40.85 $41.30 $39.76 $40.10 $40.10 159,219
2015-04-07 $40.18 $41.02 $40.18 $40.75 $40.75 112,208
2015-04-06 $40.47 $41.11 $40.02 $40.08 $40.08 175,745
2015-04-02 $41.19 $41.25 $40.59 $40.87 $40.87 125,870
2015-04-01 $41.18 $41.30 $39.83 $41.05 $41.05 174,647
2015-03-31 $41.20 $41.29 $40.66 $41.17 $41.17 97,946
2015-03-30 $41.30 $41.54 $40.61 $41.23 $41.23 135,135
2015-03-27 $40.01 $41.14 $39.86 $40.81 $40.81 109,199
2015-03-26 $39.62 $40.29 $38.85 $39.86 $39.86 125,143
2015-03-25 $41.20 $41.71 $39.50 $39.60 $39.60 138,930
2015-03-24 $40.88 $41.62 $40.52 $41.21 $41.21 167,033
2015-03-23 $40.81 $41.26 $39.76 $40.75 $40.75 121,879
2015-03-20 $41.79 $41.80 $40.64 $40.84 $40.84 195,700
2015-03-19 $40.84 $41.49 $40.57 $41.47 $41.47 159,118
2015-03-18 $40.03 $40.87 $39.74 $40.58 $40.58 168,888
2015-03-17 $40.13 $40.73 $39.60 $39.90 $39.90 146,769
2015-03-16 $39.97 $40.34 $39.78 $40.13 $40.13 131,054
2015-03-13 $40.07 $40.32 $39.33 $39.75 $39.75 110,359
2015-03-12 $39.72 $40.33 $39.45 $39.96 $39.96 110,396
2015-03-11 $39.02 $39.61 $38.60 $39.29 $39.29 172,536
2015-03-10 $39.00 $39.43 $38.27 $39.19 $39.19 141,370
2015-03-09 $39.63 $39.90 $39.09 $39.49 $39.49 145,771
2015-03-06 $39.50 $40.16 $39.42 $39.63 $39.63 128,866
2015-03-05 $39.49 $40.67 $39.20 $39.96 $39.96 144,477
2015-03-04 $39.05 $39.91 $38.86 $39.46 $39.46 155,395
2015-03-03 $40.47 $40.50 $39.45 $39.46 $39.46 156,676
2015-03-02 $39.96 $41.04 $39.62 $40.59 $40.59 166,249
2015-02-27 $39.75 $40.09 $38.12 $39.92 $39.92 352,657
2015-02-26 $45.31 $45.31 $39.00 $39.96 $39.96 622,911
2015-02-25 $44.88 $45.35 $44.35 $45.21 $45.21 182,289
2015-02-24 $44.67 $44.82 $44.09 $44.76 $44.76 131,649
2015-02-23 $43.96 $45.24 $43.50 $44.81 $44.81 144,258
2015-02-20 $44.38 $44.40 $43.50 $44.05 $44.05 102,396
2015-02-19 $43.93 $44.48 $43.76 $44.19 $44.19 140,329
2015-02-18 $42.40 $44.23 $42.34 $44.21 $44.21 238,502
2015-02-17 $41.48 $42.42 $41.02 $42.40 $42.40 166,606
2015-02-13 $41.45 $41.74 $40.69 $41.30 $41.30 95,848
2015-02-12 $40.85 $41.55 $40.27 $41.47 $41.47 106,734
2015-02-11 $39.99 $40.70 $39.48 $40.61 $40.61 146,413
2015-02-10 $39.82 $40.10 $39.23 $39.96 $39.96 107,847
2015-02-09 $40.75 $41.23 $39.31 $39.53 $39.53 150,886
2015-02-06 $40.89 $41.51 $40.45 $40.81 $40.81 100,917
2015-02-05 $39.63 $41.14 $39.60 $40.88 $40.88 124,358
2015-02-04 $39.58 $39.91 $38.34 $39.41 $39.41 125,351
2015-02-03 $40.04 $40.04 $38.66 $39.69 $39.69 134,504
2015-02-02 $39.21 $39.76 $38.15 $39.70 $39.70 130,612
2015-01-30 $40.21 $40.50 $39.00 $39.18 $39.18 135,632
2015-01-29 $39.85 $40.50 $38.90 $40.50 $40.50 112,067
2015-01-28 $40.46 $40.51 $39.07 $39.67 $39.67 108,895
2015-01-27 $39.09 $40.70 $39.09 $40.05 $40.05 127,107
2015-01-26 $39.48 $39.99 $38.75 $39.81 $39.81 93,633
2015-01-23 $39.67 $39.95 $38.87 $39.60 $39.60 155,124
2015-01-22 $39.72 $40.31 $38.55 $39.60 $39.60 104,553
2015-01-21 $40.34 $40.34 $39.29 $39.69 $39.69 124,292
2015-01-20 $39.93 $40.81 $39.12 $40.37 $40.37 156,069
2015-01-16 $38.09 $40.03 $38.09 $39.95 $39.95 159,132
2015-01-15 $39.00 $39.00 $37.05 $38.28 $38.28 206,093
2015-01-14 $38.25 $38.98 $38.05 $38.88 $38.88 104,507
2015-01-13 $40.01 $41.12 $38.35 $38.89 $38.89 146,693
2015-01-12 $39.80 $40.20 $39.28 $39.62 $39.62 129,297
2015-01-09 $39.64 $40.20 $39.17 $39.70 $39.70 96,116
2015-01-08 $39.01 $39.89 $38.71 $39.64 $39.64 160,304
2015-01-07 $38.06 $38.55 $37.86 $38.51 $38.51 110,911
2015-01-06 $39.47 $39.47 $37.20 $37.73 $37.73 157,796
2015-01-05 $39.71 $40.27 $39.21 $39.38 $39.38 132,515
2015-01-02 $41.20 $41.48 $38.95 $39.76 $39.76 196,602
2014-12-31 $40.35 $41.19 $40.25 $40.74 $40.74 246,094
2014-12-30 $39.57 $40.42 $39.55 $40.16 $40.16 122,760
2014-12-29 $39.18 $39.98 $38.91 $39.84 $39.84 123,265
2014-12-26 $38.11 $39.29 $38.11 $39.04 $39.04 78,309
2014-12-24 $37.62 $38.86 $37.58 $38.26 $38.26 119,146
2014-12-23 $38.50 $38.50 $37.03 $37.53 $37.53 137,538
2014-12-22 $38.00 $38.41 $37.75 $38.38 $38.38 146,567
2014-12-19 $38.41 $38.48 $37.43 $38.14 $38.14 253,341
2014-12-18 $38.69 $39.16 $38.15 $38.38 $38.38 228,627
2014-12-17 $36.64 $38.19 $36.53 $38.13 $38.13 199,715
2014-12-16 $36.20 $37.16 $35.85 $36.64 $36.64 298,568
2014-12-15 $37.56 $38.47 $36.21 $36.30 $36.30 220,559
2014-12-12 $38.25 $38.79 $37.38 $37.48 $37.48 205,789
2014-12-11 $38.97 $39.72 $38.22 $38.71 $38.71 141,705
2014-12-10 $40.00 $40.28 $38.85 $38.98 $38.98 141,442
2014-12-09 $38.97 $40.31 $38.20 $40.19 $40.19 166,598
2014-12-08 $40.97 $41.63 $39.26 $39.37 $39.37 195,952
2014-12-05 $40.45 $41.32 $40.29 $40.91 $40.91 120,204
2014-12-04 $41.30 $41.54 $40.31 $40.51 $40.51 135,729
2014-12-03 $40.47 $41.34 $40.09 $41.21 $41.21 156,167
2014-12-02 $40.16 $41.39 $40.11 $40.59 $40.59 136,351
2014-12-01 $40.79 $40.84 $39.54 $39.71 $39.71 211,806
2014-11-28 $41.57 $42.01 $40.76 $40.89 $40.89 87,754

Anika Therapeutics Inc (ANIK) News Headlines

Recent Anika Therapeutics Inc (ANIK) News
Time Published Title News Site