Appian Corp - Class A (APPN) Exchange: NASDAQ

Data as of March 29, 2024

$38.17 ($-0.89) -2.28%

Appian Corp - Class A - Daily Information
Click for more stock information on Appian Corp - Class A.
Daily Information Data
Date March 29, 2024
Open $39.00
Previous Close $38.17
High $39.08
Low $36.84
Adjusted Open $39.00
Previous Adjusted Close $38.17
Adjusted High $39.08
Adjusted Low $36.84

About Appian Corp - Class A (APPN)

Appian Corporation is a leading provider of low-code rapid enterprise application development and business process management software. Founded in 1999, Appian was the first to deliver an enterprise workflow platform and has continued to innovate helping customers drive business results quickly. Appian’s patented technology enables businesses to rapidly model, execute and improve critical operations. The cloud-based, low-code platform for business process automation and application development permits organizations to create custom applications that support digital transformation initiatives. Appian has seen significant growth since its beginning and now serves hundreds of customers around the world in industries including Financial Services, Energy, Healthcare, Life Sciences, Insurance, Government, Higher Education, Communications, and Aerospace and Defense. The company understands the importance of their products and services and wants to ensure that their platform and technology helps businesses achieve their goals and goals quickly and efficiently. Appian works closely with their clients to customize and optimize their products, as well as continuously providing product and service innovations. Appian is ultimately driven to provide support, solutions and services to customers in and outside of the US, helping them to realize their fullest potential in their market and beyond.

Historical Stock Data for Appian Corp - Class A (APPN)

Date Open High Low Close Adj.Close Volume
2024-03-22 $39.00 $39.08 $36.84 $38.17 $38.17 639,112
2024-03-21 $38.50 $40.14 $38.01 $39.06 $39.06 1,410,495
2024-03-20 $36.60 $38.44 $36.06 $37.91 $37.91 607,405
2024-03-19 $36.00 $36.89 $35.20 $36.58 $36.58 659,909
2024-03-18 $36.12 $37.25 $35.04 $36.64 $36.64 641,624
2024-03-15 $36.29 $37.48 $36.10 $36.19 $36.19 962,131
2024-03-14 $35.71 $37.70 $35.71 $36.79 $36.79 906,306
2024-03-13 $36.72 $36.79 $35.63 $35.90 $35.90 611,858
2024-03-12 $35.95 $36.34 $35.20 $35.57 $35.57 265,719
2024-03-11 $36.47 $37.15 $35.90 $35.95 $35.95 321,406
2024-03-08 $37.00 $37.80 $35.99 $36.63 $36.63 696,366
2024-03-07 $35.40 $36.91 $35.20 $36.57 $36.57 593,081
2024-03-06 $33.80 $35.76 $33.47 $35.45 $35.45 595,172
2024-03-05 $34.82 $34.99 $32.27 $32.84 $32.84 565,581
2024-03-04 $36.20 $36.20 $35.01 $35.58 $35.58 383,732
2024-03-01 $35.00 $36.20 $34.69 $35.76 $35.76 432,966
2024-02-29 $35.00 $35.85 $34.71 $34.85 $34.85 545,294
2024-02-28 $33.22 $34.85 $33.22 $34.25 $34.25 548,083
2024-02-27 $33.57 $34.10 $32.93 $33.20 $33.20 419,506
2024-02-26 $31.75 $33.50 $31.63 $33.19 $33.19 471,976
2024-02-23 $32.67 $32.98 $31.79 $31.95 $31.95 390,642
2024-02-22 $33.43 $33.93 $32.23 $32.98 $32.98 626,381
2024-02-21 $35.21 $35.53 $32.31 $32.62 $32.62 1,344,689
2024-02-20 $36.44 $36.69 $35.62 $36.15 $36.15 510,636
2024-02-16 $37.80 $38.25 $36.43 $37.23 $37.23 814,057
2024-02-15 $35.65 $38.50 $35.19 $37.61 $37.61 980,503
2024-02-14 $32.38 $33.44 $31.86 $33.38 $33.38 538,506
2024-02-13 $32.08 $32.59 $31.26 $31.68 $31.68 788,851
2024-02-12 $33.31 $34.55 $33.11 $33.81 $33.81 432,040
2024-02-09 $33.05 $33.65 $32.78 $33.26 $33.26 359,203
2024-02-08 $32.26 $32.86 $31.91 $32.64 $32.64 272,809
2024-02-07 $32.60 $32.60 $31.72 $32.25 $32.25 283,152
2024-02-06 $31.50 $32.40 $31.42 $32.38 $32.38 319,045
2024-02-05 $32.29 $32.30 $30.87 $31.53 $31.53 394,706
2024-02-02 $32.50 $32.96 $31.85 $32.78 $32.78 294,043
2024-02-01 $32.87 $33.40 $32.32 $32.87 $32.87 243,477
2024-01-31 $33.76 $33.85 $32.55 $32.63 $32.63 377,964
2024-01-30 $34.89 $34.99 $33.92 $33.95 $33.95 223,203
2024-01-29 $33.72 $35.26 $33.70 $35.22 $35.22 280,610
2024-01-26 $34.05 $34.50 $33.64 $33.71 $33.71 290,087
2024-01-25 $34.43 $34.43 $33.36 $33.75 $33.75 279,098
2024-01-24 $34.75 $34.85 $33.74 $33.83 $33.83 269,383
2024-01-23 $34.26 $34.59 $33.72 $34.19 $34.19 317,010
2024-01-22 $32.27 $34.19 $32.25 $33.78 $33.78 374,428
2024-01-19 $32.38 $32.46 $31.64 $32.21 $32.21 318,358
2024-01-18 $32.76 $33.00 $31.69 $32.18 $32.18 278,351
2024-01-17 $32.32 $32.65 $31.59 $32.55 $32.55 345,592
2024-01-16 $33.18 $33.36 $32.47 $32.96 $32.96 308,252
2024-01-12 $34.30 $34.94 $33.59 $33.71 $33.71 267,546
2024-01-11 $35.29 $35.84 $34.00 $34.57 $34.57 418,728
2024-01-10 $33.77 $34.44 $33.40 $34.16 $34.16 400,901
2024-01-09 $34.12 $34.98 $33.73 $33.75 $33.75 471,056
2024-01-08 $33.60 $35.05 $33.50 $34.70 $34.70 498,646
2024-01-05 $33.55 $34.16 $33.15 $33.38 $33.38 467,101
2024-01-04 $33.07 $34.91 $32.88 $33.99 $33.99 954,078
2024-01-03 $34.38 $34.74 $33.07 $33.11 $33.11 469,726
2024-01-02 $37.13 $37.13 $35.00 $35.14 $35.14 465,652
2023-12-29 $38.66 $38.98 $37.55 $37.66 $37.66 288,333
2023-12-28 $38.76 $39.57 $38.61 $38.87 $38.87 241,287
2023-12-27 $39.79 $40.00 $38.64 $39.00 $39.00 292,630
2023-12-26 $39.54 $39.81 $39.27 $39.67 $39.67 192,073
2023-12-22 $40.18 $40.53 $39.22 $39.66 $39.66 308,235
2023-12-21 $38.40 $40.15 $37.80 $40.03 $40.03 736,363
2023-12-20 $38.94 $39.90 $37.90 $37.95 $37.95 491,124
2023-12-19 $39.15 $40.40 $38.91 $39.08 $39.08 508,242
2023-12-18 $38.30 $38.81 $37.64 $38.64 $38.64 506,645
2023-12-15 $37.71 $38.77 $37.31 $38.32 $38.32 1,306,165
2023-12-14 $37.51 $39.09 $37.07 $37.40 $37.40 586,577
2023-12-13 $35.78 $36.89 $34.54 $36.85 $36.85 666,711
2023-12-12 $36.61 $36.61 $35.70 $35.80 $35.80 459,989
2023-12-11 $36.10 $37.27 $35.64 $36.61 $36.61 361,684
2023-12-08 $35.79 $36.70 $35.38 $36.54 $36.54 289,999
2023-12-07 $37.82 $37.88 $36.18 $36.23 $36.23 345,956
2023-12-06 $38.48 $39.00 $37.75 $38.02 $38.02 342,589
2023-12-05 $38.01 $38.60 $37.32 $38.42 $38.42 381,115
2023-12-04 $37.36 $38.44 $37.24 $38.10 $38.10 353,575
2023-12-01 $36.33 $37.83 $36.13 $37.69 $37.69 488,489
2023-11-30 $36.54 $37.24 $35.95 $36.24 $36.24 590,131
2023-11-29 $35.97 $37.29 $35.97 $36.24 $36.24 484,125
2023-11-28 $35.52 $35.97 $35.11 $35.28 $35.28 446,127
2023-11-27 $35.86 $36.25 $35.51 $35.56 $35.56 343,940
2023-11-24 $35.88 $36.29 $35.60 $36.19 $36.19 131,761
2023-11-22 $37.24 $37.86 $35.90 $36.06 $36.06 408,909
2023-11-21 $37.31 $37.61 $36.06 $37.02 $37.02 334,692
2023-11-20 $36.97 $38.83 $36.62 $37.60 $37.60 471,076
2023-11-17 $36.81 $37.05 $36.28 $36.75 $36.75 612,563
2023-11-16 $38.47 $38.54 $36.37 $36.65 $36.65 449,458
2023-11-15 $38.07 $40.67 $38.07 $38.78 $38.78 523,459
2023-11-14 $37.28 $38.67 $37.18 $37.91 $37.91 552,409
2023-11-13 $36.00 $36.10 $35.39 $35.79 $35.79 254,119
2023-11-10 $35.41 $36.37 $35.33 $36.21 $36.21 425,977
2023-11-09 $38.45 $38.50 $35.42 $35.61 $35.61 450,487
2023-11-08 $38.09 $38.27 $36.93 $38.20 $38.20 328,333
2023-11-07 $39.14 $40.44 $37.85 $38.25 $38.25 769,034
2023-11-06 $39.71 $39.81 $37.08 $37.40 $37.40 605,038
2023-11-03 $38.95 $40.50 $38.20 $39.90 $39.90 879,035
2023-11-02 $39.99 $42.99 $39.99 $41.72 $41.72 481,694
2023-11-01 $39.41 $39.59 $38.41 $39.13 $39.13 261,488
2023-10-31 $39.26 $40.29 $38.57 $39.46 $39.46 274,541
2023-10-30 $40.25 $40.54 $39.20 $39.23 $39.23 186,316
2023-10-27 $40.22 $40.58 $39.67 $39.98 $39.98 181,204
2023-10-26 $40.55 $40.95 $39.16 $40.06 $40.06 194,965
2023-10-25 $41.20 $41.35 $40.17 $40.29 $40.29 400,564
2023-10-24 $40.84 $42.59 $40.84 $41.60 $41.60 240,591
2023-10-23 $40.49 $41.62 $39.71 $40.67 $40.67 206,466
2023-10-20 $42.86 $42.86 $40.84 $41.05 $41.05 613,123
2023-10-19 $42.28 $43.64 $41.77 $42.65 $42.65 505,087
2023-10-18 $43.32 $43.56 $41.78 $41.94 $41.94 162,375
2023-10-17 $42.04 $44.28 $42.04 $43.72 $43.72 277,426
2023-10-16 $41.50 $43.17 $41.38 $42.81 $42.81 178,715
2023-10-13 $41.66 $41.79 $41.19 $41.27 $41.27 309,914
2023-10-12 $42.41 $42.70 $41.46 $41.82 $41.82 319,991
2023-10-11 $43.40 $44.26 $42.34 $43.11 $43.11 255,735
2023-10-10 $42.80 $44.45 $42.80 $43.11 $43.11 332,357
2023-10-09 $41.63 $43.10 $41.46 $42.64 $42.64 205,832
2023-10-06 $40.51 $42.50 $40.35 $42.46 $42.46 277,019
2023-10-05 $43.08 $43.10 $41.10 $41.28 $41.28 327,644
2023-10-04 $42.47 $43.78 $42.10 $43.34 $43.34 221,543
2023-10-03 $44.04 $44.44 $42.12 $42.31 $42.31 177,455
2023-10-02 $45.45 $45.92 $44.05 $44.55 $44.55 158,590
2023-09-29 $45.13 $46.56 $45.01 $45.61 $45.61 229,454
2023-09-28 $42.90 $45.19 $42.45 $44.63 $44.63 226,087
2023-09-27 $42.76 $43.63 $42.27 $43.16 $43.16 177,400
2023-09-26 $42.87 $43.36 $42.21 $42.40 $42.40 178,724
2023-09-25 $42.50 $43.59 $42.18 $43.19 $43.19 154,568
2023-09-22 $43.47 $43.62 $42.53 $42.93 $42.93 145,815
2023-09-21 $43.46 $43.72 $42.75 $43.04 $43.04 237,362
2023-09-20 $45.65 $46.25 $44.26 $44.29 $44.29 178,778
2023-09-19 $46.14 $46.14 $44.38 $45.36 $45.36 301,831
2023-09-18 $45.89 $47.25 $45.46 $46.39 $46.39 299,725
2023-09-15 $46.48 $46.48 $44.96 $45.89 $45.89 503,500
2023-09-14 $47.23 $47.72 $45.94 $46.68 $46.68 245,131
2023-09-13 $47.46 $47.78 $46.65 $47.23 $47.23 213,194
2023-09-12 $49.51 $49.99 $47.57 $47.66 $47.66 172,331
2023-09-11 $51.92 $51.92 $49.74 $50.03 $50.03 353,448
2023-09-08 $52.00 $52.68 $51.57 $51.60 $51.60 252,081
2023-09-07 $49.04 $52.99 $48.18 $52.04 $52.04 334,971
2023-09-06 $49.12 $49.72 $48.78 $49.69 $49.69 147,726
2023-09-05 $49.03 $49.49 $48.77 $49.07 $49.07 165,429
2023-09-01 $49.00 $50.13 $48.80 $49.55 $49.55 230,557
2023-08-31 $48.16 $48.96 $47.88 $48.70 $48.70 388,721
2023-08-30 $47.73 $48.57 $47.56 $48.16 $48.16 151,815
2023-08-29 $46.56 $48.50 $46.22 $48.02 $48.02 235,253
2023-08-28 $47.06 $47.85 $46.67 $46.77 $46.77 203,358
2023-08-25 $45.82 $47.10 $45.62 $46.78 $46.78 134,449
2023-08-24 $47.54 $47.94 $45.60 $45.74 $45.74 216,790
2023-08-23 $46.41 $47.59 $46.33 $47.30 $47.30 132,751
2023-08-22 $46.27 $46.86 $46.00 $46.26 $46.26 142,341
2023-08-21 $45.89 $46.85 $45.49 $45.74 $45.74 152,716
2023-08-18 $44.07 $46.11 $43.81 $45.74 $45.74 185,651
2023-08-17 $45.76 $46.13 $44.56 $44.97 $44.97 238,952
2023-08-16 $47.59 $47.70 $45.80 $45.90 $45.90 240,873
2023-08-15 $48.05 $48.25 $47.39 $47.70 $47.70 183,924
2023-08-14 $47.55 $48.47 $47.05 $48.41 $48.41 137,703
2023-08-11 $47.07 $48.00 $46.96 $47.96 $47.96 134,524
2023-08-10 $48.47 $49.68 $46.81 $47.67 $47.67 235,896
2023-08-09 $48.09 $48.56 $47.50 $47.95 $47.95 304,033
2023-08-08 $47.83 $48.38 $47.09 $48.25 $48.25 246,962
2023-08-07 $49.87 $49.98 $47.32 $49.02 $49.02 265,001
2023-08-04 $49.52 $50.30 $46.25 $49.55 $49.55 621,665
2023-08-03 $47.73 $48.66 $47.31 $48.22 $48.22 236,751
2023-08-02 $50.28 $50.50 $47.27 $48.44 $48.44 302,420
2023-08-01 $51.18 $51.65 $50.60 $51.42 $51.42 159,578
2023-07-31 $49.90 $51.64 $49.90 $51.52 $51.52 221,009
2023-07-28 $48.65 $49.98 $48.65 $49.76 $49.76 185,969
2023-07-27 $50.00 $50.00 $47.01 $47.52 $47.52 193,359
2023-07-26 $48.17 $49.32 $47.95 $49.07 $49.07 234,772
2023-07-25 $48.29 $49.16 $48.00 $48.59 $48.59 143,815
2023-07-24 $48.89 $49.30 $47.67 $48.13 $48.13 164,204
2023-07-21 $49.27 $49.66 $48.13 $48.55 $48.55 217,427
2023-07-20 $51.01 $51.05 $47.94 $48.35 $48.35 241,745
2023-07-19 $52.00 $52.66 $50.83 $51.35 $51.35 168,097
2023-07-18 $51.18 $51.86 $50.85 $51.57 $51.57 156,081
2023-07-17 $50.38 $51.64 $50.20 $51.22 $51.22 150,727
2023-07-14 $51.65 $52.19 $49.95 $50.46 $50.46 253,880
2023-07-13 $50.59 $52.59 $50.59 $51.83 $51.83 217,824
2023-07-12 $52.00 $52.13 $49.64 $50.37 $50.37 290,325
2023-07-11 $50.60 $51.26 $50.06 $51.01 $51.01 253,271
2023-07-10 $48.14 $50.36 $48.12 $50.36 $50.36 265,669
2023-07-07 $48.02 $49.47 $48.02 $48.52 $48.52 291,223
2023-07-06 $47.70 $47.85 $46.30 $47.76 $47.76 186,289
2023-07-05 $47.61 $48.98 $47.23 $48.52 $48.52 178,257
2023-07-03 $47.49 $48.41 $47.27 $48.33 $48.33 95,376
2023-06-30 $48.52 $48.99 $47.44 $47.60 $47.60 185,459
2023-06-29 $48.00 $48.69 $47.50 $47.96 $47.96 165,172
2023-06-28 $47.16 $49.09 $47.01 $48.23 $48.23 181,617
2023-06-27 $46.52 $47.71 $46.17 $47.22 $47.22 191,063
2023-06-26 $46.99 $47.92 $45.97 $46.11 $46.11 183,507
2023-06-23 $47.19 $47.80 $47.01 $47.29 $47.29 393,064
2023-06-22 $48.08 $49.55 $47.38 $48.26 $48.26 390,350
2023-06-21 $51.96 $51.96 $48.22 $48.27 $48.27 571,392
2023-06-20 $52.04 $52.84 $50.70 $51.96 $51.96 370,528
2023-06-16 $53.93 $54.00 $51.90 $52.57 $52.57 600,607
2023-06-15 $51.84 $53.45 $51.51 $53.27 $53.27 394,039
2023-06-14 $53.91 $54.26 $52.16 $52.50 $52.50 597,794
2023-06-13 $50.00 $54.03 $49.90 $53.90 $53.90 580,282
2023-06-12 $48.75 $49.70 $48.65 $49.25 $49.25 468,147
2023-06-09 $47.98 $50.14 $47.58 $48.11 $48.11 482,059
2023-06-08 $46.01 $48.01 $45.02 $47.75 $47.75 438,253
2023-06-07 $46.79 $47.99 $45.90 $46.22 $46.22 714,245
2023-06-06 $43.87 $46.56 $43.81 $46.04 $46.04 603,229
2023-06-05 $45.03 $45.42 $43.54 $44.14 $44.14 347,299
2023-06-02 $45.00 $46.30 $44.66 $45.64 $45.64 454,468
2023-06-01 $42.34 $44.81 $41.79 $44.45 $44.45 407,959
2023-05-31 $41.15 $43.25 $41.15 $42.83 $42.83 757,518
2023-05-30 $41.21 $41.93 $40.83 $41.46 $41.46 240,105
2023-05-26 $40.15 $41.46 $40.15 $40.56 $40.56 224,815
2023-05-25 $41.58 $41.99 $40.07 $40.23 $40.23 208,745
2023-05-24 $39.97 $41.12 $39.89 $40.91 $40.91 349,784
2023-05-23 $41.05 $41.90 $40.37 $40.41 $40.41 243,137
2023-05-22 $39.27 $41.67 $39.08 $41.13 $41.13 380,728
2023-05-19 $39.37 $39.44 $38.88 $39.22 $39.22 363,573
2023-05-18 $37.98 $39.36 $37.52 $39.24 $39.24 368,535
2023-05-17 $36.00 $37.99 $35.58 $37.86 $37.86 317,834
2023-05-16 $35.68 $36.00 $35.28 $35.90 $35.90 197,007
2023-05-15 $35.32 $36.28 $35.00 $36.06 $36.06 182,744
2023-05-12 $36.41 $36.68 $35.02 $35.46 $35.46 303,145
2023-05-11 $37.18 $37.30 $35.90 $36.70 $36.70 276,818
2023-05-10 $37.44 $38.23 $35.89 $37.47 $37.47 762,815
2023-05-09 $35.15 $36.60 $34.43 $35.64 $35.64 608,402
2023-05-08 $33.93 $35.66 $33.93 $35.50 $35.50 309,731
2023-05-05 $34.30 $34.86 $33.89 $33.96 $33.96 326,813
2023-05-04 $35.23 $35.27 $32.82 $33.73 $33.73 724,266
2023-05-03 $36.48 $37.35 $35.00 $35.17 $35.17 661,685
2023-05-02 $37.89 $38.06 $36.31 $36.31 $36.31 327,691
2023-05-01 $37.38 $38.41 $37.00 $38.12 $38.12 331,912
2023-04-28 $36.81 $37.74 $35.77 $37.55 $37.55 283,894
2023-04-27 $36.19 $37.14 $35.72 $36.83 $36.83 213,643
2023-04-26 $36.51 $37.00 $35.58 $35.78 $35.78 215,776
2023-04-25 $37.79 $37.79 $35.76 $35.89 $35.89 335,651
2023-04-24 $39.84 $40.00 $37.54 $38.28 $38.28 322,090
2023-04-21 $39.77 $40.27 $39.61 $40.00 $40.00 174,905
2023-04-20 $39.82 $40.41 $39.60 $39.91 $39.91 190,715
2023-04-19 $40.09 $40.87 $39.76 $40.51 $40.51 155,877
2023-04-18 $41.21 $41.21 $40.26 $40.71 $40.71 195,470
2023-04-17 $40.30 $40.86 $40.19 $40.52 $40.52 176,754
2023-04-14 $41.33 $41.47 $39.76 $40.36 $40.36 199,488
2023-04-13 $40.81 $41.85 $40.81 $41.66 $41.66 267,894
2023-04-12 $42.29 $42.65 $40.19 $40.35 $40.35 257,467
2023-04-11 $41.82 $42.03 $40.23 $41.38 $41.38 246,051
2023-04-10 $41.56 $41.92 $40.23 $41.91 $41.91 276,868
2023-04-06 $40.98 $42.40 $40.49 $42.18 $42.18 271,991
2023-04-05 $43.26 $43.26 $40.45 $40.85 $40.85 223,579
2023-04-04 $44.17 $44.50 $43.19 $43.58 $43.58 204,216
2023-04-03 $43.93 $44.50 $43.01 $44.00 $44.00 226,639
2023-03-31 $42.58 $45.00 $42.58 $44.38 $44.38 364,864
2023-03-30 $42.49 $43.01 $41.67 $42.31 $42.31 185,946
2023-03-29 $41.06 $42.25 $40.57 $42.00 $42.00 241,330
2023-03-28 $40.29 $40.39 $39.83 $40.33 $40.33 164,400
2023-03-27 $40.53 $41.00 $39.84 $40.61 $40.61 168,731
2023-03-24 $40.26 $40.75 $38.77 $40.20 $40.20 324,860
2023-03-23 $40.25 $41.65 $40.08 $40.67 $40.67 235,549
2023-03-22 $41.44 $41.56 $39.72 $39.73 $39.73 159,959
2023-03-21 $41.08 $41.85 $40.76 $41.57 $41.57 241,604
2023-03-20 $41.50 $41.51 $39.93 $40.61 $40.61 227,350
2023-03-17 $42.76 $42.76 $41.01 $41.59 $41.59 529,021
2023-03-16 $40.96 $43.16 $40.87 $42.73 $42.73 321,597
2023-03-15 $40.10 $41.41 $39.86 $41.21 $41.21 299,580
2023-03-14 $41.08 $42.00 $40.41 $40.97 $40.97 297,741
2023-03-13 $38.95 $41.03 $38.14 $40.05 $40.05 323,424
2023-03-10 $40.45 $40.45 $38.40 $39.75 $39.75 633,516
2023-03-09 $42.86 $43.93 $40.78 $40.78 $40.78 283,803
2023-03-08 $43.55 $43.76 $42.69 $42.91 $42.91 246,421
2023-03-07 $44.50 $45.10 $43.26 $43.57 $43.57 286,386
2023-03-06 $45.01 $45.73 $44.07 $44.47 $44.47 350,259
2023-03-03 $43.24 $44.92 $43.24 $44.64 $44.64 296,939
2023-03-02 $40.91 $42.80 $40.08 $42.74 $42.74 285,547
2023-03-01 $41.49 $42.50 $40.93 $41.19 $41.19 259,411
2023-02-28 $41.62 $42.35 $41.19 $41.45 $41.45 265,735
2023-02-27 $43.33 $43.58 $41.68 $41.81 $41.81 261,584
2023-02-24 $42.58 $43.15 $42.10 $42.44 $42.44 301,015
2023-02-23 $44.23 $44.56 $42.90 $44.10 $44.10 334,252
2023-02-22 $43.63 $44.66 $42.99 $43.68 $43.68 408,661
2023-02-21 $45.13 $46.16 $42.41 $42.64 $42.64 524,049
2023-02-17 $46.45 $47.71 $45.05 $45.96 $45.96 806,613
2023-02-16 $43.13 $45.92 $42.69 $44.86 $44.86 1,025,376
2023-02-15 $41.77 $44.25 $41.77 $44.22 $44.22 463,043
2023-02-14 $40.31 $42.40 $39.39 $41.87 $41.87 366,063
2023-02-13 $41.00 $41.44 $40.24 $40.40 $40.40 287,526
2023-02-10 $41.01 $41.98 $40.40 $40.64 $40.64 395,335
2023-02-09 $43.53 $44.25 $41.60 $41.64 $41.64 373,187
2023-02-08 $43.60 $44.41 $42.73 $42.79 $42.79 298,804
2023-02-07 $42.61 $43.62 $41.56 $43.42 $43.42 413,938
2023-02-06 $42.85 $44.08 $42.25 $42.69 $42.69 321,721
2023-02-03 $43.93 $45.36 $43.14 $43.69 $43.69 326,192
2023-02-02 $45.00 $46.44 $44.89 $45.67 $45.67 469,154
2023-02-01 $41.17 $44.08 $40.84 $43.44 $43.44 460,186
2023-01-31 $40.93 $41.79 $40.90 $41.37 $41.37 405,290
2023-01-30 $41.86 $41.86 $40.70 $40.92 $40.92 315,495
2023-01-27 $41.01 $42.60 $40.71 $41.78 $41.78 376,521
2023-01-26 $41.65 $42.57 $40.09 $41.26 $41.26 348,140
2023-01-25 $39.78 $40.60 $38.79 $40.57 $40.57 463,645
2023-01-24 $40.62 $41.79 $40.11 $40.31 $40.31 458,473
2023-01-23 $38.82 $40.71 $38.07 $40.67 $40.67 346,936
2023-01-20 $37.23 $39.26 $36.83 $38.61 $38.61 734,442
2023-01-19 $36.81 $37.98 $36.07 $36.62 $36.62 473,698
2023-01-18 $37.74 $38.71 $36.97 $37.35 $37.35 615,444
2023-01-17 $35.99 $37.29 $35.45 $37.14 $37.14 490,467
2023-01-13 $34.24 $36.08 $34.20 $35.45 $35.45 394,633
2023-01-12 $33.00 $34.83 $32.31 $34.69 $34.69 516,269
2023-01-11 $31.46 $32.70 $30.87 $32.69 $32.69 864,245
2023-01-10 $30.94 $31.33 $30.52 $31.12 $31.12 366,960
2023-01-09 $31.41 $32.59 $31.09 $31.28 $31.28 568,401
2023-01-06 $31.77 $32.03 $29.80 $31.64 $31.64 364,345
2023-01-05 $31.68 $32.45 $30.55 $31.74 $31.74 466,666
2023-01-04 $32.89 $33.02 $31.94 $32.24 $32.24 281,830
2023-01-03 $33.40 $33.81 $31.72 $32.40 $32.40 455,427
2022-12-30 $32.78 $33.20 $31.57 $32.56 $32.56 878,860
2022-12-29 $32.05 $33.49 $31.91 $33.37 $33.37 672,415
2022-12-28 $31.49 $32.37 $31.18 $31.97 $31.97 354,749
2022-12-27 $33.51 $33.57 $31.62 $31.77 $31.77 724,403
2022-12-23 $33.94 $33.97 $32.92 $33.83 $33.83 246,363
2022-12-22 $33.89 $34.38 $32.88 $34.32 $34.32 326,952
2022-12-21 $33.80 $35.87 $33.12 $34.53 $34.53 333,613
2022-12-20 $34.20 $35.46 $34.01 $34.01 $34.01 419,506
2022-12-19 $35.49 $35.49 $33.94 $34.64 $34.64 346,984
2022-12-16 $35.65 $36.00 $34.47 $35.51 $35.51 662,501
2022-12-15 $36.98 $37.75 $36.02 $36.09 $36.09 435,546
2022-12-14 $38.12 $39.75 $37.44 $37.95 $37.95 405,151
2022-12-13 $39.78 $40.23 $37.61 $38.11 $38.11 551,986
2022-12-12 $37.96 $38.35 $37.45 $37.58 $37.58 314,775
2022-12-09 $37.51 $38.51 $37.51 $37.65 $37.65 417,272
2022-12-08 $37.45 $38.61 $36.84 $37.94 $37.94 539,283
2022-12-07 $36.59 $37.47 $36.29 $37.21 $37.21 356,204
2022-12-06 $36.69 $36.78 $35.63 $36.48 $36.48 343,635
2022-12-05 $37.80 $38.38 $35.73 $36.87 $36.87 365,608
2022-12-02 $37.05 $38.35 $36.76 $38.02 $38.02 853,585
2022-12-01 $38.35 $39.10 $37.20 $38.16 $38.16 613,473
2022-11-30 $36.91 $38.40 $36.30 $38.03 $38.03 623,415
2022-11-29 $37.64 $37.64 $36.48 $36.98 $36.98 689,805
2022-11-28 $37.00 $37.66 $36.51 $37.50 $37.50 434,417
2022-11-25 $37.34 $37.85 $37.04 $37.55 $37.55 85,323
2022-11-23 $36.49 $38.01 $36.20 $37.57 $37.57 416,081
2022-11-22 $35.58 $36.43 $34.24 $36.31 $36.31 383,769
2022-11-21 $36.85 $37.10 $35.21 $35.51 $35.51 350,939
2022-11-18 $39.84 $40.19 $37.04 $37.13 $37.13 474,426
2022-11-17 $37.71 $39.14 $37.00 $38.24 $38.24 625,018
2022-11-16 $40.90 $40.90 $38.30 $39.02 $39.02 382,213
2022-11-15 $41.42 $42.34 $41.05 $41.57 $41.57 618,692
2022-11-14 $39.44 $39.86 $37.27 $39.00 $39.00 379,275
2022-11-11 $39.55 $42.12 $38.96 $40.00 $40.00 1,257,889
2022-11-10 $39.14 $42.42 $39.14 $39.75 $39.75 877,105
2022-11-09 $34.78 $36.54 $34.23 $36.36 $36.36 770,850
2022-11-08 $36.00 $36.07 $33.02 $35.00 $35.00 880,291
2022-11-07 $38.80 $38.80 $35.27 $35.85 $35.85 1,211,686
2022-11-04 $41.00 $42.61 $34.53 $38.43 $38.43 1,579,742
2022-11-03 $47.14 $48.30 $45.51 $47.24 $47.24 361,874
2022-11-02 $50.38 $51.07 $47.42 $47.48 $47.48 529,668
2022-11-01 $50.06 $50.74 $49.15 $50.38 $50.38 404,531
2022-10-31 $49.33 $50.01 $48.32 $48.82 $48.82 295,922
2022-10-28 $47.63 $49.71 $47.63 $49.70 $49.70 271,343
2022-10-27 $46.89 $48.38 $46.31 $47.78 $47.78 341,883
2022-10-26 $46.89 $49.11 $45.91 $46.31 $46.31 345,259
2022-10-25 $45.00 $48.34 $45.00 $47.87 $47.87 455,672
2022-10-24 $43.62 $44.68 $41.76 $44.66 $44.66 287,549
2022-10-21 $41.70 $43.65 $40.36 $43.47 $43.47 384,956
2022-10-20 $40.25 $42.36 $39.81 $42.16 $42.16 627,158
2022-10-19 $40.79 $41.22 $40.09 $40.45 $40.45 362,806
2022-10-18 $42.08 $43.37 $40.73 $41.68 $41.68 526,119
2022-10-17 $40.06 $42.59 $39.66 $41.09 $41.09 570,252
2022-10-14 $41.13 $42.00 $38.48 $38.64 $38.64 272,733
2022-10-13 $38.16 $41.13 $36.51 $40.44 $40.44 486,803
2022-10-12 $40.56 $40.95 $38.40 $40.19 $40.19 171,123
2022-10-11 $39.87 $40.95 $37.80 $40.27 $40.27 327,698
2022-10-10 $42.80 $43.00 $38.80 $40.08 $40.08 281,454
2022-10-07 $43.31 $44.07 $42.40 $42.77 $42.77 554,777
2022-10-06 $44.32 $45.27 $43.36 $44.66 $44.66 247,992
2022-10-05 $43.22 $44.40 $42.38 $44.29 $44.29 221,420
2022-10-04 $42.81 $44.81 $42.51 $44.50 $44.50 277,744
2022-10-03 $41.11 $42.00 $40.21 $41.35 $41.35 218,309
2022-09-30 $41.07 $43.00 $40.63 $40.83 $40.83 281,918
2022-09-29 $41.66 $42.03 $40.20 $41.15 $41.15 294,450
2022-09-28 $42.00 $43.32 $41.15 $42.96 $42.96 299,533
2022-09-27 $41.36 $42.44 $40.73 $41.71 $41.71 219,299
2022-09-26 $41.49 $43.22 $40.21 $40.54 $40.54 290,838
2022-09-23 $41.74 $42.73 $40.27 $41.49 $41.49 379,076
2022-09-22 $45.74 $46.00 $42.51 $42.89 $42.89 275,714
2022-09-21 $46.21 $48.60 $45.51 $46.07 $46.07 246,218
2022-09-20 $46.71 $47.81 $45.45 $45.84 $45.84 270,501
2022-09-19 $46.62 $47.61 $44.29 $47.03 $47.03 409,513
2022-09-16 $46.07 $51.59 $45.31 $47.44 $47.44 1,249,327
2022-09-15 $46.06 $48.81 $46.01 $47.31 $47.31 282,145
2022-09-14 $46.11 $47.12 $45.03 $47.02 $47.02 274,358
2022-09-13 $45.69 $47.25 $44.73 $46.12 $46.12 343,463
2022-09-12 $47.55 $49.20 $47.43 $49.11 $49.11 274,549
2022-09-09 $46.44 $47.82 $46.44 $47.25 $47.25 297,863
2022-09-08 $43.19 $45.29 $42.78 $45.25 $45.25 186,183
2022-09-07 $43.08 $44.34 $42.47 $44.18 $44.18 213,165
2022-09-06 $43.00 $43.88 $42.36 $43.19 $43.19 316,789
2022-09-02 $45.21 $45.33 $42.58 $43.16 $43.16 280,595
2022-09-01 $45.39 $45.39 $42.21 $44.29 $44.29 500,675
2022-08-31 $47.42 $48.15 $46.46 $46.90 $46.90 337,492
2022-08-30 $46.84 $47.61 $45.55 $46.55 $46.55 226,217
2022-08-29 $46.64 $48.23 $46.02 $46.03 $46.03 209,187
2022-08-26 $49.92 $50.69 $47.17 $47.53 $47.53 297,157
2022-08-25 $49.20 $50.00 $48.46 $50.00 $50.00 193,634
2022-08-24 $46.80 $49.29 $46.79 $48.47 $48.47 284,695
2022-08-23 $47.44 $49.07 $46.57 $46.79 $46.79 203,528
2022-08-22 $47.73 $47.73 $45.33 $47.31 $47.31 300,387
2022-08-19 $51.05 $51.05 $47.49 $48.15 $48.15 381,058
2022-08-18 $52.34 $52.84 $51.17 $52.13 $52.13 258,494
2022-08-17 $52.09 $53.15 $51.21 $52.37 $52.37 248,183
2022-08-16 $54.05 $54.05 $51.13 $53.16 $53.16 253,601
2022-08-15 $53.24 $54.79 $53.24 $54.44 $54.44 193,591
2022-08-12 $53.45 $54.67 $52.91 $54.12 $54.12 201,859
2022-08-11 $56.59 $57.47 $53.00 $53.20 $53.20 323,627
2022-08-10 $53.63 $55.83 $53.38 $55.38 $55.38 349,147
2022-08-09 $54.24 $54.24 $50.20 $51.47 $51.47 292,907
2022-08-08 $55.00 $56.98 $54.50 $55.25 $55.25 299,662
2022-08-05 $52.65 $56.90 $52.27 $54.46 $54.46 387,758
2022-08-04 $55.97 $56.00 $53.80 $55.42 $55.42 423,418
2022-08-03 $51.61 $55.32 $51.53 $55.23 $55.23 347,517
2022-08-02 $48.33 $51.35 $48.33 $50.87 $50.87 229,828
2022-08-01 $48.44 $49.98 $46.52 $49.26 $49.26 248,962
2022-07-29 $48.23 $48.93 $47.09 $48.53 $48.53 240,914
2022-07-28 $48.81 $49.87 $46.02 $48.31 $48.31 379,252
2022-07-27 $47.82 $49.56 $47.18 $49.13 $49.13 299,754
2022-07-26 $49.00 $49.00 $46.43 $46.69 $46.69 270,929
2022-07-25 $51.20 $51.20 $48.43 $49.63 $49.63 360,559
2022-07-22 $54.72 $54.82 $50.54 $51.73 $51.73 307,150
2022-07-21 $52.07 $54.68 $51.39 $54.68 $54.68 333,120
2022-07-20 $49.29 $52.72 $49.29 $52.23 $52.23 354,380
2022-07-19 $47.04 $48.88 $46.12 $48.81 $48.81 310,469
2022-07-18 $48.62 $49.74 $46.39 $46.55 $46.55 226,389
2022-07-15 $48.51 $48.90 $46.45 $47.80 $47.80 240,319
2022-07-14 $48.09 $48.09 $45.41 $47.25 $47.25 294,771
2022-07-13 $47.03 $50.14 $46.13 $48.53 $48.53 316,535
2022-07-12 $51.31 $52.31 $48.05 $48.96 $48.96 288,577
2022-07-11 $53.18 $53.42 $50.11 $51.27 $51.27 253,314
2022-07-08 $52.22 $53.74 $50.70 $53.74 $53.74 361,106
2022-07-07 $50.63 $54.87 $50.22 $53.66 $53.66 398,624
2022-07-06 $51.21 $52.40 $49.36 $50.56 $50.56 287,167
2022-07-05 $46.15 $50.88 $45.72 $50.81 $50.81 275,989
2022-07-01 $47.46 $49.23 $46.73 $47.14 $47.14 345,299
2022-06-30 $48.37 $49.09 $46.80 $47.36 $47.36 773,600
2022-06-29 $50.16 $50.91 $48.47 $49.90 $49.90 363,007
2022-06-28 $54.06 $54.84 $49.68 $50.56 $50.56 426,035
2022-06-27 $55.63 $56.21 $53.34 $54.44 $54.44 518,556
2022-06-24 $51.66 $55.20 $51.61 $55.04 $55.04 843,692
2022-06-23 $46.03 $50.68 $45.88 $50.29 $50.29 562,239
2022-06-22 $43.32 $46.45 $43.00 $45.65 $45.65 486,727
2022-06-21 $42.80 $44.92 $42.57 $44.00 $44.00 480,894
2022-06-17 $40.25 $42.15 $40.19 $41.77 $41.77 508,201
2022-06-16 $40.92 $41.77 $38.78 $39.46 $39.46 457,450
2022-06-15 $41.45 $44.14 $41.32 $43.14 $43.14 326,119
2022-06-14 $41.62 $42.00 $39.62 $41.01 $41.01 528,430
2022-06-13 $44.31 $45.35 $41.02 $41.36 $41.36 645,224
2022-06-10 $47.97 $48.99 $45.81 $46.52 $46.52 489,759
2022-06-09 $50.48 $51.82 $48.50 $48.96 $48.96 445,416
2022-06-08 $50.20 $52.07 $49.97 $50.83 $50.83 239,332
2022-06-07 $49.00 $50.67 $48.56 $50.63 $50.63 345,243
2022-06-06 $50.94 $51.23 $48.80 $49.51 $49.51 357,263
2022-06-03 $51.03 $51.03 $48.25 $49.16 $49.16 379,722
2022-06-02 $46.78 $52.21 $46.63 $52.14 $52.14 462,407
2022-06-01 $49.18 $50.43 $46.89 $47.41 $47.41 492,094
2022-05-31 $50.26 $51.46 $46.28 $47.77 $47.77 601,217
2022-05-27 $47.00 $50.08 $46.33 $50.01 $50.01 424,823
2022-05-26 $44.23 $47.21 $43.61 $46.05 $46.05 424,799
2022-05-25 $41.23 $45.07 $41.23 $44.47 $44.47 530,180
2022-05-24 $46.67 $46.72 $40.63 $41.57 $41.57 900,002
2022-05-23 $48.19 $48.51 $46.04 $47.68 $47.68 453,979
2022-05-20 $51.84 $51.86 $45.90 $48.15 $48.15 715,621
2022-05-19 $48.44 $51.44 $48.18 $49.51 $49.51 606,847
2022-05-18 $50.53 $52.00 $47.80 $48.82 $48.82 1,062,346
2022-05-17 $55.06 $56.82 $50.13 $52.00 $52.00 608,832
2022-05-16 $55.84 $58.59 $53.08 $53.30 $53.30 511,965
2022-05-13 $55.48 $57.58 $54.58 $56.77 $56.77 704,357
2022-05-12 $47.92 $55.97 $47.90 $52.03 $52.03 1,003,092
2022-05-11 $57.17 $59.58 $49.75 $50.11 $50.11 1,647,507
2022-05-10 $45.28 $59.90 $45.28 $59.62 $59.62 6,815,763
2022-05-09 $45.52 $46.06 $42.52 $43.02 $43.02 1,333,146
2022-05-06 $44.27 $49.81 $42.18 $47.52 $47.52 1,158,978
2022-05-05 $50.74 $50.83 $46.00 $47.18 $47.18 908,852
2022-05-04 $49.08 $51.48 $45.19 $51.22 $51.22 520,818
2022-05-03 $50.31 $51.49 $48.66 $48.97 $48.97 344,196
2022-05-02 $47.57 $50.91 $46.89 $50.90 $50.90 560,377
2022-04-29 $50.03 $52.13 $47.68 $47.80 $47.80 323,493
2022-04-28 $48.70 $50.87 $46.91 $50.58 $50.58 386,698
2022-04-27 $48.99 $50.19 $47.69 $47.80 $47.80 693,812
2022-04-26 $50.46 $50.58 $48.08 $48.37 $48.37 415,248
2022-04-25 $49.00 $50.79 $48.77 $50.58 $50.58 337,795
2022-04-22 $51.38 $54.44 $49.05 $49.60 $49.60 450,635
2022-04-21 $53.05 $54.51 $50.72 $51.40 $51.40 430,091
2022-04-20 $53.59 $53.59 $50.32 $51.66 $51.66 327,353
2022-04-19 $50.60 $54.76 $50.60 $53.80 $53.80 268,834
2022-04-18 $54.25 $54.36 $51.22 $52.34 $52.34 292,091
2022-04-14 $57.68 $58.05 $54.48 $54.49 $54.49 298,971
2022-04-13 $55.60 $57.60 $54.80 $57.35 $57.35 258,838
2022-04-12 $56.96 $59.16 $55.14 $55.83 $55.83 419,495
2022-04-11 $52.67 $55.35 $51.45 $54.50 $54.50 340,584
2022-04-08 $55.22 $55.99 $53.96 $54.13 $54.13 286,240
2022-04-07 $56.73 $58.50 $54.75 $56.06 $56.06 337,970
2022-04-06 $59.78 $60.09 $55.80 $56.95 $56.95 383,859
2022-04-05 $64.97 $64.99 $60.62 $61.38 $61.38 284,003
2022-04-04 $61.71 $65.58 $61.71 $64.98 $64.98 338,138
2022-04-01 $61.45 $62.74 $60.22 $60.96 $60.96 346,026
2022-03-31 $61.93 $62.84 $60.32 $60.82 $60.82 333,120
2022-03-30 $65.55 $66.12 $61.90 $62.54 $62.54 429,676
2022-03-29 $63.43 $66.91 $62.69 $66.56 $66.56 407,880
2022-03-28 $60.28 $62.77 $59.61 $62.73 $62.73 285,021
2022-03-25 $63.06 $63.35 $58.35 $60.37 $60.37 381,662
2022-03-24 $62.70 $63.46 $60.85 $63.44 $63.44 302,944
2022-03-23 $62.04 $64.83 $60.72 $62.69 $62.69 428,319
2022-03-22 $60.56 $63.96 $60.01 $62.51 $62.51 406,387
2022-03-21 $61.64 $62.74 $58.75 $60.86 $60.86 434,999
2022-03-18 $59.00 $62.81 $58.48 $61.96 $61.96 764,528
2022-03-17 $52.00 $59.47 $51.02 $59.20 $59.20 789,675
2022-03-16 $49.80 $52.09 $49.32 $52.09 $52.09 622,191
2022-03-15 $48.45 $49.55 $47.45 $48.76 $48.76 488,744
2022-03-14 $51.87 $52.26 $47.31 $47.69 $47.69 545,123
2022-03-11 $57.92 $58.33 $52.01 $52.73 $52.73 386,250
2022-03-10 $56.08 $57.45 $55.01 $57.22 $57.22 460,476
2022-03-09 $55.46 $56.75 $54.01 $56.36 $56.36 477,765
2022-03-08 $52.40 $55.71 $51.10 $53.98 $53.98 488,789
2022-03-07 $53.79 $55.25 $51.61 $53.00 $53.00 707,426
2022-03-04 $58.29 $59.70 $53.16 $53.69 $53.69 460,743
2022-03-03 $60.70 $60.70 $57.31 $58.09 $58.09 351,788
2022-03-02 $59.93 $61.10 $56.80 $60.49 $60.49 376,478
2022-03-01 $60.99 $62.49 $58.78 $59.71 $59.71 586,935
2022-02-28 $59.01 $61.41 $58.29 $60.96 $60.96 584,262
2022-02-25 $58.78 $58.85 $55.20 $58.72 $58.72 479,700
2022-02-24 $48.89 $58.98 $48.73 $58.58 $58.58 681,091
2022-02-23 $53.91 $54.00 $51.03 $51.79 $51.79 633,912
2022-02-22 $55.18 $55.54 $52.34 $52.83 $52.83 586,144
2022-02-18 $55.26 $57.21 $52.22 $55.65 $55.65 1,834,945
2022-02-17 $53.90 $54.40 $48.30 $49.28 $49.28 1,189,625
2022-02-16 $56.37 $56.37 $53.93 $54.78 $54.78 561,241
2022-02-15 $55.38 $57.29 $54.69 $57.10 $57.10 334,330
2022-02-14 $54.00 $56.84 $53.91 $54.29 $54.29 402,190
2022-02-11 $56.64 $58.78 $54.20 $55.01 $55.01 438,505
2022-02-10 $57.08 $59.33 $55.87 $56.63 $56.63 581,560
2022-02-09 $56.80 $59.34 $56.42 $59.15 $59.15 420,122
2022-02-08 $54.78 $56.59 $54.32 $55.78 $55.78 306,372
2022-02-07 $54.82 $58.11 $54.33 $55.05 $55.05 408,767
2022-02-04 $53.48 $56.18 $52.97 $54.74 $54.74 512,417
2022-02-03 $52.51 $55.43 $51.34 $51.79 $51.79 657,575
2022-02-02 $59.35 $59.35 $53.20 $54.01 $54.01 586,952
2022-02-01 $56.43 $59.35 $54.08 $59.09 $59.09 833,101
2022-01-31 $51.75 $56.43 $51.50 $56.37 $56.37 633,195
2022-01-28 $50.25 $51.84 $48.44 $51.83 $51.83 717,603
2022-01-27 $51.00 $52.99 $50.01 $50.38 $50.38 801,168
2022-01-26 $51.33 $54.11 $48.92 $49.14 $49.14 712,265
2022-01-25 $50.94 $52.22 $48.31 $49.63 $49.63 516,787
2022-01-24 $49.71 $52.96 $46.85 $52.58 $52.58 1,085,584
2022-01-21 $52.01 $54.33 $51.01 $51.30 $51.30 772,885
2022-01-20 $54.57 $58.28 $53.05 $53.24 $53.24 805,857
2022-01-19 $51.76 $55.70 $51.22 $53.26 $53.26 795,648
2022-01-18 $53.91 $55.95 $51.73 $51.89 $51.89 682,693
2022-01-14 $53.90 $56.16 $53.03 $55.62 $55.62 700,760
2022-01-13 $58.12 $58.64 $54.36 $54.82 $54.82 558,982
2022-01-12 $61.52 $61.52 $57.26 $57.75 $57.75 712,464
2022-01-11 $60.05 $63.46 $59.00 $61.89 $61.89 511,532
2022-01-10 $59.77 $60.59 $57.38 $60.45 $60.45 621,715
2022-01-07 $60.37 $63.69 $59.77 $60.87 $60.87 360,319
2022-01-06 $60.00 $64.35 $58.18 $60.72 $60.72 671,063
2022-01-05 $65.02 $65.73 $59.44 $60.88 $60.88 548,778
2022-01-04 $65.74 $66.06 $61.81 $65.94 $65.94 661,975
2022-01-03 $65.42 $66.75 $63.05 $65.84 $65.84 493,079
2021-12-31 $68.69 $70.24 $65.11 $65.21 $65.21 426,998
2021-12-30 $66.60 $70.41 $66.60 $68.50 $68.50 475,988
2021-12-29 $70.99 $70.99 $65.83 $66.78 $66.78 451,337
2021-12-28 $72.20 $73.63 $70.80 $70.98 $70.98 543,699
2021-12-27 $71.57 $73.09 $70.73 $72.22 $72.22 443,169
2021-12-23 $71.16 $72.47 $69.33 $71.98 $71.98 329,181
2021-12-22 $70.99 $72.96 $69.33 $71.10 $71.10 455,362
2021-12-21 $68.86 $71.49 $67.86 $71.30 $71.30 543,853
2021-12-20 $66.52 $69.50 $65.44 $67.94 $67.94 632,474
2021-12-17 $64.38 $68.99 $62.91 $68.60 $68.60 1,098,190
2021-12-16 $70.57 $71.44 $65.78 $66.21 $66.21 650,036
2021-12-15 $66.32 $70.57 $64.31 $69.80 $69.80 622,524
2021-12-14 $70.15 $71.34 $64.55 $66.99 $66.99 821,375
2021-12-13 $69.85 $73.38 $69.06 $72.52 $72.52 857,021
2021-12-10 $69.44 $71.99 $68.75 $70.42 $70.42 802,782
2021-12-09 $72.77 $73.97 $67.21 $68.94 $68.94 654,991
2021-12-08 $71.65 $74.43 $68.11 $73.08 $73.08 349,398
2021-12-07 $71.21 $74.50 $69.64 $71.99 $71.99 758,036
2021-12-06 $68.00 $69.17 $64.25 $68.14 $68.14 595,596
2021-12-03 $71.64 $71.74 $64.25 $69.35 $69.35 934,387
2021-12-02 $67.45 $70.25 $66.68 $68.89 $68.89 457,097
2021-12-01 $75.27 $75.95 $67.28 $68.10 $68.10 604,947
2021-11-30 $74.55 $77.36 $70.83 $74.35 $74.35 514,868
2021-11-29 $75.22 $76.15 $72.68 $74.49 $74.49 350,502
2021-11-26 $73.84 $77.77 $73.31 $74.31 $74.31 299,359
2021-11-24 $72.85 $76.56 $71.30 $75.95 $75.95 602,283
2021-11-23 $73.22 $74.29 $69.79 $73.00 $73.00 793,446
2021-11-22 $76.57 $76.90 $73.22 $74.29 $74.29 842,347
2021-11-19 $81.77 $82.55 $76.57 $76.80 $76.80 713,940
2021-11-18 $85.67 $85.67 $81.00 $81.30 $81.30 634,343
2021-11-17 $89.41 $89.42 $85.24 $85.99 $85.99 437,020
2021-11-16 $87.68 $90.23 $86.59 $89.58 $89.58 427,905
2021-11-15 $89.68 $90.26 $86.79 $88.24 $88.24 401,707
2021-11-12 $89.97 $90.79 $87.37 $89.68 $89.68 480,544
2021-11-11 $93.24 $95.00 $89.07 $89.20 $89.20 449,193
2021-11-10 $101.08 $101.13 $89.88 $91.56 $91.56 724,033
2021-11-09 $98.11 $102.26 $96.12 $102.05 $102.05 628,388
2021-11-08 $92.87 $98.44 $92.03 $98.11 $98.11 628,337
2021-11-05 $97.42 $97.83 $87.69 $90.73 $90.73 1,516,539
2021-11-04 $99.00 $104.45 $98.28 $103.39 $103.39 613,267
2021-11-03 $96.51 $100.80 $94.75 $99.00 $99.00 456,319
2021-11-02 $98.83 $99.25 $95.22 $96.77 $96.77 418,572
2021-11-01 $99.40 $103.17 $97.20 $98.83 $98.83 436,745
2021-10-29 $96.57 $99.70 $96.01 $99.41 $99.41 415,923
2021-10-28 $93.50 $97.79 $93.33 $97.41 $97.41 283,349
2021-10-27 $96.01 $98.24 $93.84 $94.00 $94.00 281,451
2021-10-26 $99.85 $100.91 $94.53 $96.04 $96.04 339,672
2021-10-25 $95.08 $99.95 $93.59 $98.83 $98.83 361,615
2021-10-22 $97.21 $97.46 $94.06 $95.01 $95.01 299,281
2021-10-21 $96.78 $99.52 $95.79 $98.66 $98.66 249,469
2021-10-20 $97.14 $97.18 $94.58 $96.79 $96.79 281,482
2021-10-19 $95.00 $97.99 $94.87 $97.02 $97.02 391,905
2021-10-18 $91.39 $94.43 $90.55 $94.25 $94.25 447,406
2021-10-15 $92.75 $94.05 $91.33 $91.98 $91.98 267,563
2021-10-14 $92.09 $93.00 $90.00 $91.54 $91.54 536,980
2021-10-13 $91.35 $94.71 $91.10 $91.59 $91.59 450,815
2021-10-12 $89.19 $91.00 $87.40 $90.22 $90.22 448,278
2021-10-11 $90.11 $92.74 $87.34 $87.69 $87.69 771,545
2021-10-08 $92.08 $93.48 $90.78 $91.21 $91.21 228,419
2021-10-07 $90.71 $94.17 $90.71 $91.40 $91.40 355,119
2021-10-06 $86.17 $90.75 $86.12 $89.57 $89.57 450,520
2021-10-05 $86.92 $91.90 $86.92 $88.32 $88.32 364,353
2021-10-04 $93.58 $93.58 $85.20 $86.66 $86.66 856,484
2021-10-01 $92.66 $95.36 $88.88 $94.68 $94.68 495,833
2021-09-30 $92.07 $94.67 $90.80 $92.51 $92.51 481,884
2021-09-29 $96.24 $96.52 $91.54 $91.98 $91.98 542,308
2021-09-28 $103.92 $104.27 $93.79 $94.35 $94.35 1,032,138
2021-09-27 $106.04 $106.54 $102.78 $106.45 $106.45 290,914
2021-09-24 $105.20 $107.50 $103.06 $107.10 $107.10 304,238
2021-09-23 $103.53 $106.26 $101.20 $105.94 $105.94 352,795
2021-09-22 $100.70 $102.65 $99.48 $102.23 $102.23 241,050
2021-09-21 $99.66 $101.79 $97.33 $100.25 $100.25 367,732
2021-09-20 $101.49 $102.71 $96.90 $98.37 $98.37 494,143
2021-09-17 $102.73 $103.13 $99.26 $101.64 $101.64 812,713
2021-09-16 $99.91 $101.95 $99.04 $101.46 $101.46 264,972
2021-09-15 $98.44 $101.33 $97.00 $101.19 $101.19 346,005
2021-09-14 $102.70 $103.00 $98.82 $99.45 $99.45 263,313
2021-09-13 $100.62 $102.82 $96.88 $102.34 $102.34 552,991
2021-09-10 $106.10 $108.68 $101.06 $101.37 $101.37 390,502
2021-09-09 $105.54 $107.25 $103.70 $105.25 $105.25 278,904
2021-09-08 $110.86 $110.88 $105.06 $106.15 $106.15 495,217
2021-09-07 $113.69 $115.39 $110.19 $111.36 $111.36 331,047
2021-09-03 $109.92 $115.68 $109.22 $113.69 $113.69 494,654
2021-09-02 $109.36 $112.60 $108.06 $108.07 $108.07 414,208
2021-09-01 $107.49 $110.91 $107.49 $108.82 $108.82 270,746
2021-08-31 $107.89 $108.38 $106.29 $107.20 $107.20 269,938
2021-08-30 $108.77 $110.28 $107.46 $107.89 $107.89 369,020
2021-08-27 $102.97 $110.12 $102.96 $108.96 $108.96 528,913
2021-08-26 $102.02 $106.61 $102.02 $103.00 $103.00 444,887
2021-08-25 $104.21 $105.66 $101.90 $102.20 $102.20 381,583
2021-08-24 $101.08 $104.21 $101.08 $104.17 $104.17 402,771
2021-08-23 $100.94 $101.08 $96.17 $100.86 $100.86 366,381
2021-08-20 $101.30 $103.12 $98.14 $98.75 $98.75 372,358
2021-08-19 $99.98 $103.24 $99.12 $101.44 $101.44 578,873
2021-08-18 $96.27 $103.24 $95.93 $100.97 $100.97 708,865
2021-08-17 $95.38 $95.83 $92.82 $95.49 $95.49 407,747
2021-08-16 $98.35 $98.35 $95.38 $96.34 $96.34 391,168
2021-08-13 $101.52 $101.87 $98.56 $99.13 $99.13 285,982
2021-08-12 $100.00 $103.30 $99.83 $102.00 $102.00 413,227
2021-08-11 $107.00 $108.42 $100.01 $100.35 $100.35 678,629
2021-08-10 $110.17 $111.85 $105.03 $107.00 $107.00 472,882
2021-08-09 $103.02 $109.18 $103.02 $108.76 $108.76 522,568
2021-08-06 $107.37 $112.87 $99.50 $103.39 $103.39 1,091,158
2021-08-05 $109.09 $114.03 $107.37 $111.90 $111.90 474,699
2021-08-04 $112.94 $114.87 $107.68 $109.59 $109.59 588,348
2021-08-03 $114.06 $115.26 $109.73 $113.23 $113.23 366,004
2021-08-02 $117.00 $117.35 $112.88 $113.93 $113.93 391,806
2021-07-30 $115.51 $118.94 $115.01 $116.43 $116.43 382,989
2021-07-29 $120.14 $122.98 $117.08 $117.45 $117.45 271,199
2021-07-28 $115.30 $121.91 $115.30 $119.95 $119.95 431,308
2021-07-27 $124.26 $124.44 $111.20 $114.87 $114.87 901,845
2021-07-26 $125.95 $127.49 $123.14 $124.91 $124.91 269,944
2021-07-23 $125.62 $126.69 $122.18 $125.77 $125.77 312,621
2021-07-22 $126.23 $129.09 $124.26 $126.20 $126.20 220,941
2021-07-21 $123.89 $128.05 $121.15 $125.66 $125.66 341,466
2021-07-20 $120.00 $125.04 $116.00 $123.37 $123.37 416,982
2021-07-19 $112.35 $119.66 $110.17 $118.65 $118.65 389,947
2021-07-16 $117.06 $118.47 $114.78 $115.96 $115.96 335,425
2021-07-15 $118.79 $122.88 $111.94 $115.78 $115.78 701,732
2021-07-14 $129.95 $131.12 $117.33 $118.26 $118.26 685,494
2021-07-13 $130.52 $133.60 $128.68 $129.15 $129.15 343,287
2021-07-12 $134.71 $136.17 $128.62 $130.97 $130.97 319,317
2021-07-09 $133.37 $133.87 $129.23 $133.60 $133.60 356,511
2021-07-08 $128.64 $134.39 $126.22 $132.79 $132.79 359,223
2021-07-07 $139.25 $140.26 $129.53 $135.41 $135.41 733,196
2021-07-06 $134.31 $139.71 $132.75 $138.15 $138.15 449,902
2021-07-02 $137.29 $140.65 $134.14 $134.18 $134.18 384,955
2021-07-01 $138.43 $139.00 $133.00 $136.03 $136.03 815,250
2021-06-30 $147.73 $147.73 $136.60 $137.75 $137.75 1,121,362
2021-06-29 $144.65 $149.82 $142.77 $149.22 $149.22 788,855
2021-06-28 $141.06 $149.02 $141.06 $144.64 $144.64 1,006,379
2021-06-25 $136.56 $140.15 $132.75 $139.51 $139.51 922,163
2021-06-24 $134.98 $139.67 $133.97 $135.73 $135.73 691,416
2021-06-23 $132.84 $138.19 $129.50 $133.00 $133.00 847,326
2021-06-22 $138.89 $139.89 $128.71 $131.61 $131.61 1,171,655
2021-06-21 $131.12 $144.24 $126.58 $138.86 $138.86 1,612,793
2021-06-18 $127.13 $132.76 $125.82 $131.34 $131.34 1,807,465
2021-06-17 $114.44 $131.84 $114.44 $129.70 $129.70 1,987,552
2021-06-16 $110.86 $117.16 $109.26 $116.49 $116.49 869,024
2021-06-15 $117.35 $119.58 $110.75 $111.15 $111.15 881,176
2021-06-14 $114.82 $119.81 $114.19 $117.65 $117.65 1,117,758
2021-06-11 $111.22 $114.41 $110.07 $113.00 $113.00 788,641
2021-06-10 $107.05 $111.38 $104.61 $111.04 $111.04 1,019,625
2021-06-09 $112.66 $112.97 $105.40 $107.37 $107.37 1,362,040
2021-06-08 $95.96 $112.85 $95.95 $111.82 $111.82 2,443,519
2021-06-07 $91.00 $95.65 $88.88 $94.70 $94.70 517,829
2021-06-04 $92.45 $93.99 $90.18 $90.96 $90.96 571,046
2021-06-03 $92.86 $94.54 $89.04 $91.41 $91.41 1,166,508
2021-06-02 $86.92 $94.09 $86.92 $93.97 $93.97 834,644
2021-06-01 $90.22 $92.14 $84.90 $87.58 $87.58 982,032
2021-05-28 $89.25 $97.76 $89.17 $90.48 $90.48 1,281,416
2021-05-27 $85.85 $88.83 $83.99 $88.36 $88.36 587,647
2021-05-26 $83.47 $86.70 $83.21 $85.82 $85.82 676,162
2021-05-25 $86.00 $86.60 $82.50 $83.06 $83.06 610,903
2021-05-24 $82.95 $85.25 $81.56 $84.09 $84.09 604,762
2021-05-21 $85.38 $85.38 $82.07 $82.32 $82.32 859,842
2021-05-20 $85.15 $85.42 $81.36 $84.00 $84.00 995,226
2021-05-19 $80.00 $83.82 $78.00 $82.43 $82.43 808,384
2021-05-18 $82.69 $86.56 $80.94 $83.36 $83.36 930,717
2021-05-17 $82.80 $82.80 $78.43 $81.50 $81.50 776,433
2021-05-14 $78.99 $85.66 $78.02 $83.26 $83.26 2,033,288
2021-05-13 $83.65 $85.85 $75.45 $77.49 $77.49 1,343,107
2021-05-12 $85.94 $87.22 $80.51 $82.67 $82.67 1,107,588
2021-05-11 $80.42 $92.94 $80.03 $88.77 $88.77 1,536,221
2021-05-10 $87.30 $90.62 $83.51 $87.20 $87.20 1,487,959
2021-05-07 $87.00 $98.95 $86.00 $88.27 $88.27 2,969,240
2021-05-06 $101.15 $101.15 $94.95 $98.93 $98.93 1,477,243
2021-05-05 $106.94 $109.47 $100.45 $102.31 $102.31 827,364
2021-05-04 $111.79 $113.00 $105.32 $106.28 $106.28 1,312,030
2021-05-03 $121.99 $122.77 $115.27 $115.49 $115.49 587,267
2021-04-30 $124.93 $127.85 $119.62 $121.18 $121.18 1,022,925
2021-04-29 $136.12 $136.75 $125.76 $127.00 $127.00 531,164
2021-04-28 $134.99 $138.50 $132.12 $135.46 $135.46 356,514
2021-04-27 $137.60 $138.90 $134.21 $135.35 $135.35 356,853
2021-04-26 $130.49 $137.45 $129.00 $136.46 $136.46 496,585
2021-04-23 $124.00 $130.93 $122.40 $129.46 $129.46 637,188
2021-04-22 $125.73 $127.94 $121.33 $123.80 $123.80 509,452
2021-04-21 $118.51 $124.65 $114.45 $124.29 $124.29 489,086
2021-04-20 $125.50 $126.25 $117.28 $120.32 $120.32 845,917
2021-04-19 $133.49 $135.98 $124.64 $125.87 $125.87 841,257
2021-04-16 $138.03 $138.20 $132.08 $135.23 $135.23 469,862
2021-04-15 $136.94 $139.27 $133.65 $137.59 $137.59 505,347
2021-04-14 $138.23 $142.96 $133.24 $134.62 $134.62 651,955
2021-04-13 $131.50 $139.08 $130.34 $137.71 $137.71 565,890
2021-04-12 $132.32 $132.39 $127.54 $129.70 $129.70 550,067
2021-04-09 $132.71 $134.43 $128.40 $134.17 $134.17 416,408
2021-04-08 $133.21 $137.00 $131.30 $135.17 $135.17 543,802
2021-04-07 $135.79 $137.27 $129.34 $130.43 $130.43 485,590
2021-04-06 $135.32 $139.77 $132.98 $136.75 $136.75 407,982
2021-04-05 $139.00 $141.00 $130.44 $134.16 $134.16 519,916
2021-04-01 $139.35 $143.91 $136.30 $137.27 $137.27 902,145
2021-03-31 $131.11 $134.18 $128.16 $132.95 $132.95 674,417
2021-03-30 $123.66 $130.33 $118.11 $127.35 $127.35 1,064,361
2021-03-29 $137.68 $138.00 $122.53 $126.65 $126.65 1,257,143
2021-03-26 $143.35 $144.20 $131.93 $140.66 $140.66 664,592
2021-03-25 $136.50 $144.17 $133.55 $141.88 $141.88 614,539
2021-03-24 $154.61 $155.26 $139.04 $139.88 $139.88 778,016
2021-03-23 $158.11 $161.03 $152.00 $152.94 $152.94 571,318
2021-03-22 $154.18 $163.28 $153.71 $160.09 $160.09 798,006
2021-03-19 $150.29 $155.32 $147.47 $151.66 $151.66 1,366,483
2021-03-18 $162.29 $163.49 $146.81 $148.43 $148.43 1,431,244
2021-03-17 $163.01 $168.42 $153.01 $167.16 $167.16 842,942
2021-03-16 $171.50 $173.00 $162.46 $167.18 $167.18 533,810
2021-03-15 $175.76 $176.27 $168.62 $170.12 $170.12 494,430
2021-03-12 $166.52 $175.93 $163.18 $173.88 $173.88 1,083,151
2021-03-11 $162.00 $175.35 $160.59 $173.92 $173.92 1,426,071
2021-03-10 $157.02 $165.00 $151.80 $154.79 $154.79 987,278
2021-03-09 $143.15 $155.42 $142.50 $149.70 $149.70 1,393,689
2021-03-08 $144.95 $152.00 $136.03 $137.14 $137.14 1,076,520
2021-03-05 $152.71 $154.88 $133.76 $145.00 $145.00 2,300,641
2021-03-04 $160.51 $171.99 $144.32 $152.10 $152.10 2,056,985
2021-03-03 $178.22 $180.34 $156.34 $157.35 $157.35 1,205,294
2021-03-02 $189.12 $189.50 $177.78 $178.34 $178.34 664,740
2021-03-01 $176.66 $187.37 $173.49 $186.98 $186.98 639,542
2021-02-26 $170.01 $175.00 $162.51 $171.90 $171.90 1,089,201
2021-02-25 $183.22 $187.79 $165.35 $168.97 $168.97 1,217,045
2021-02-24 $180.09 $185.29 $171.32 $183.62 $183.62 724,771
2021-02-23 $179.16 $190.00 $160.44 $180.99 $180.99 1,652,334
2021-02-22 $199.00 $206.65 $183.68 $188.50 $188.50 1,426,149
2021-02-19 $210.99 $219.99 $192.19 $203.86 $203.86 2,106,907
2021-02-18 $212.00 $222.25 $206.24 $216.65 $216.65 845,139
2021-02-17 $219.26 $221.79 $210.03 $216.64 $216.64 773,859
2021-02-16 $228.73 $236.38 $215.50 $222.71 $222.71 763,758
2021-02-12 $216.62 $224.25 $212.36 $223.99 $223.99 480,727
2021-02-11 $222.79 $225.49 $212.64 $217.41 $217.41 591,988
2021-02-10 $220.75 $227.61 $212.97 $219.20 $219.20 743,488
2021-02-09 $209.31 $221.67 $206.53 $219.68 $219.68 1,020,421
2021-02-08 $227.17 $228.73 $206.39 $207.37 $207.37 1,428,962
2021-02-05 $223.50 $229.18 $217.45 $226.34 $226.34 1,225,903
2021-02-04 $210.96 $225.52 $205.50 $222.78 $222.78 1,238,413
2021-02-03 $197.00 $209.62 $193.50 $206.46 $206.46 1,169,307
2021-02-02 $211.25 $215.98 $189.60 $193.18 $193.18 1,955,524
2021-02-01 $218.61 $221.96 $200.58 $211.07 $211.07 1,062,299
2021-01-29 $219.40 $224.61 $209.33 $218.46 $218.46 968,887
2021-01-28 $236.92 $243.74 $215.44 $215.69 $215.69 2,011,091
2021-01-27 $202.73 $260.00 $202.57 $235.24 $235.24 3,490,919
2021-01-26 $186.92 $216.41 $185.65 $214.58 $214.58 3,019,652
2021-01-25 $205.99 $223.95 $177.90 $187.50 $187.50 3,263,135
2021-01-22 $182.12 $206.15 $182.12 $204.85 $204.85 1,749,879
2021-01-21 $184.97 $184.97 $176.09 $184.41 $184.41 1,002,962
2021-01-20 $185.28 $188.87 $181.25 $182.35 $182.35 991,225
2021-01-19 $171.37 $186.55 $170.99 $182.91 $182.91 1,305,795
2021-01-15 $172.33 $174.54 $163.28 $169.70 $169.70 958,975
2021-01-14 $161.60 $176.67 $161.25 $174.09 $174.09 1,474,812
2021-01-13 $148.62 $165.73 $148.57 $159.55 $159.55 1,428,238
2021-01-12 $148.00 $148.99 $143.29 $148.10 $148.10 930,339
2021-01-11 $148.63 $153.95 $143.80 $147.55 $147.55 1,066,372
2021-01-08 $146.82 $154.98 $144.42 $152.01 $152.01 1,224,320
2021-01-07 $141.79 $147.22 $140.06 $145.61 $145.61 986,213
2021-01-06 $146.69 $146.69 $133.55 $138.44 $138.44 1,766,408
2021-01-05 $145.95 $151.35 $144.70 $149.80 $149.80 899,155
2021-01-04 $165.00 $166.99 $142.29 $143.70 $143.70 2,475,287
2020-12-31 $163.09 $163.49 $155.62 $162.09 $162.09 864,550
2020-12-30 $155.45 $163.62 $154.00 $161.50 $161.50 809,510
2020-12-29 $158.00 $167.59 $152.44 $153.81 $153.81 1,167,613
2020-12-28 $160.33 $160.33 $146.69 $154.96 $154.96 969,538
2020-12-24 $157.00 $161.56 $156.54 $157.98 $157.98 415,138
2020-12-23 $160.54 $161.16 $153.27 $157.31 $157.31 669,201
2020-12-22 $159.68 $172.46 $157.95 $159.38 $159.38 1,379,514
2020-12-21 $154.56 $159.10 $150.28 $158.29 $158.29 913,802
2020-12-18 $152.77 $158.97 $151.04 $155.90 $155.90 2,144,140
2020-12-17 $149.98 $154.10 $146.93 $153.48 $153.48 995,428
2020-12-16 $143.61 $148.25 $138.01 $147.33 $147.33 1,263,268
2020-12-15 $144.60 $145.50 $139.41 $143.81 $143.81 1,041,528
2020-12-14 $153.87 $154.16 $138.37 $144.18 $144.18 1,759,987
2020-12-11 $151.08 $153.93 $146.14 $152.87 $152.87 761,035
2020-12-10 $139.68 $156.43 $139.20 $152.09 $152.09 1,427,417
2020-12-09 $155.08 $157.70 $143.08 $144.58 $144.58 2,132,504
2020-12-08 $159.30 $165.12 $152.12 $154.04 $154.04 1,563,570
2020-12-07 $152.01 $160.48 $150.26 $157.43 $157.43 1,482,418
2020-12-04 $148.60 $159.75 $148.30 $151.22 $151.22 2,034,882
2020-12-03 $134.18 $148.75 $131.66 $147.10 $147.10 1,869,155
2020-12-02 $132.63 $138.20 $128.28 $136.26 $136.26 2,023,597
2020-12-01 $145.00 $145.99 $126.54 $137.10 $137.10 5,378,489
2020-11-30 $191.07 $195.00 $139.83 $140.00 $140.00 7,563,888
2020-11-27 $176.88 $216.41 $170.90 $193.87 $193.87 4,510,571
2020-11-25 $133.22 $176.40 $133.22 $174.90 $174.90 4,952,295
2020-11-24 $138.99 $139.75 $125.50 $132.81 $132.81 1,771,852
2020-11-23 $126.60 $138.65 $126.60 $137.04 $137.04 1,900,461
2020-11-20 $121.45 $129.36 $119.50 $125.06 $125.06 1,797,367
2020-11-19 $112.00 $123.00 $111.13 $119.00 $119.00 1,857,228
2020-11-18 $108.51 $118.17 $108.08 $110.93 $110.93 1,464,742
2020-11-17 $105.55 $109.54 $104.00 $107.74 $107.74 819,502
2020-11-16 $102.00 $106.11 $98.75 $105.06 $105.06 967,266
2020-11-13 $99.51 $100.97 $95.81 $99.09 $99.09 1,008,919
2020-11-12 $89.69 $96.11 $89.69 $94.40 $94.40 932,782
2020-11-11 $96.66 $96.95 $89.13 $90.12 $90.12 968,378
2020-11-10 $93.03 $97.69 $92.39 $96.67 $96.67 1,418,689
2020-11-09 $91.25 $98.53 $90.00 $96.62 $96.62 1,319,104
2020-11-06 $82.84 $93.52 $79.53 $90.58 $90.58 1,371,962
2020-11-05 $73.00 $76.41 $72.00 $75.22 $75.22 944,825
2020-11-04 $70.34 $71.32 $67.72 $70.66 $70.66 540,552
2020-11-03 $66.10 $68.12 $65.70 $67.54 $67.54 556,214
2020-11-02 $64.73 $65.91 $63.01 $65.51 $65.51 611,794
2020-10-30 $64.29 $65.60 $62.29 $63.30 $63.30 518,754
2020-10-29 $65.85 $66.58 $63.81 $65.43 $65.43 570,773
2020-10-28 $65.10 $66.50 $64.12 $64.84 $64.84 715,329
2020-10-27 $72.23 $73.00 $67.07 $67.16 $67.16 972,281
2020-10-26 $76.90 $78.01 $70.12 $70.81 $70.81 1,209,816
2020-10-23 $79.87 $79.87 $76.94 $78.28 $78.28 466,394
2020-10-22 $79.79 $80.50 $75.94 $79.21 $79.21 435,862
2020-10-21 $82.07 $83.60 $79.72 $79.99 $79.99 501,231
2020-10-20 $83.20 $83.99 $81.50 $81.90 $81.90 422,022
2020-10-19 $82.03 $83.76 $82.00 $82.20 $82.20 491,801
2020-10-16 $80.16 $83.32 $80.08 $81.76 $81.76 419,975
2020-10-15 $80.79 $81.91 $78.75 $80.04 $80.04 740,350
2020-10-14 $82.86 $84.81 $79.85 $83.78 $83.78 672,812
2020-10-13 $77.62 $82.92 $77.20 $81.69 $81.69 1,052,180
2020-10-12 $78.92 $79.77 $75.43 $76.25 $76.25 503,592
2020-10-09 $73.72 $78.22 $73.35 $77.19 $77.19 654,960
2020-10-08 $75.01 $75.25 $72.85 $73.17 $73.17 376,055
2020-10-07 $71.23 $74.99 $71.23 $73.81 $73.81 670,493
2020-10-06 $68.25 $71.29 $68.01 $70.15 $70.15 685,898
2020-10-05 $66.19 $67.84 $65.02 $67.71 $67.71 438,718
2020-10-02 $64.57 $67.28 $64.13 $65.79 $65.79 426,608
2020-10-01 $66.60 $67.30 $64.76 $66.72 $66.72 513,961
2020-09-30 $66.31 $67.42 $64.32 $64.75 $64.75 660,999
2020-09-29 $62.30 $66.68 $62.26 $66.24 $66.24 1,046,890
2020-09-28 $61.23 $62.78 $61.02 $62.53 $62.53 504,717
2020-09-25 $57.79 $60.27 $57.70 $60.02 $60.02 367,772
2020-09-24 $54.86 $58.13 $54.65 $57.37 $57.37 382,461
2020-09-23 $58.02 $58.98 $56.04 $56.20 $56.20 414,345
2020-09-22 $57.76 $58.14 $55.92 $58.02 $58.02 351,902
2020-09-21 $55.47 $57.02 $54.53 $56.98 $56.98 523,576
2020-09-18 $58.50 $59.00 $55.35 $56.65 $56.65 1,062,170
2020-09-17 $58.87 $59.31 $56.97 $57.78 $57.78 532,529
2020-09-16 $60.23 $61.85 $59.40 $60.55 $60.55 520,930
2020-09-15 $59.88 $61.14 $59.55 $60.42 $60.42 480,254
2020-09-14 $57.50 $59.15 $57.37 $58.94 $58.94 380,027
2020-09-11 $57.95 $58.42 $55.51 $56.33 $56.33 402,639
2020-09-10 $58.60 $60.28 $56.80 $57.38 $57.38 477,626
2020-09-09 $56.53 $58.70 $55.40 $57.91 $57.91 686,986
2020-09-08 $56.19 $58.44 $55.02 $55.51 $55.51 516,183
2020-09-04 $59.00 $59.93 $56.63 $58.47 $58.47 1,717,514
2020-09-03 $61.83 $62.27 $58.52 $60.13 $60.13 1,349,063
2020-09-02 $63.18 $63.87 $61.19 $63.25 $63.25 503,991
2020-09-01 $60.98 $62.98 $60.62 $62.92 $62.92 896,759
2020-08-31 $59.66 $61.59 $59.17 $61.24 $61.24 721,592
2020-08-28 $57.00 $59.54 $56.79 $59.51 $59.51 572,769
2020-08-27 $57.00 $57.92 $55.70 $57.36 $57.36 358,712
2020-08-26 $54.37 $58.47 $54.20 $56.59 $56.59 628,343
2020-08-25 $52.95 $54.50 $52.27 $53.79 $53.79 282,962
2020-08-24 $53.81 $56.36 $52.64 $53.25 $53.25 720,652
2020-08-21 $53.74 $54.25 $52.99 $53.62 $53.62 383,987
2020-08-20 $51.71 $54.00 $51.31 $53.68 $53.68 491,261
2020-08-19 $52.60 $52.81 $50.69 $52.08 $52.08 367,685
2020-08-18 $51.90 $53.00 $51.26 $52.60 $52.60 350,089
2020-08-17 $51.44 $52.62 $51.15 $51.78 $51.78 463,583
2020-08-14 $53.05 $53.37 $51.26 $51.43 $51.43 356,750
2020-08-13 $51.27 $54.38 $51.13 $53.33 $53.33 539,536
2020-08-12 $48.76 $51.20 $48.67 $50.88 $50.88 498,026
2020-08-11 $49.91 $50.51 $48.02 $48.60 $48.60 581,441
2020-08-10 $53.96 $54.42 $49.27 $50.19 $50.19 1,024,502
2020-08-07 $54.89 $59.64 $51.42 $53.96 $53.96 1,915,071
2020-08-06 $53.13 $54.11 $52.20 $53.90 $53.90 928,271
2020-08-05 $52.88 $53.54 $52.37 $52.96 $52.96 439,327
2020-08-04 $52.35 $52.99 $51.51 $52.48 $52.48 340,108
2020-08-03 $50.87 $53.14 $50.48 $52.70 $52.70 660,696
2020-07-31 $51.47 $51.48 $49.56 $50.87 $50.87 403,440
2020-07-30 $50.28 $51.47 $49.76 $51.04 $51.04 393,767
2020-07-29 $50.26 $51.52 $50.26 $51.44 $51.44 382,807
2020-07-28 $50.38 $51.00 $49.62 $49.70 $49.70 320,931
2020-07-27 $48.64 $51.04 $48.35 $50.75 $50.75 659,635
2020-07-24 $48.50 $49.26 $46.75 $48.25 $48.25 614,126
2020-07-23 $50.43 $51.87 $48.55 $49.50 $49.50 571,031
2020-07-22 $49.82 $51.49 $49.67 $50.56 $50.56 427,873
2020-07-21 $49.53 $50.70 $48.52 $49.67 $49.67 636,531
2020-07-20 $46.80 $50.09 $46.79 $50.03 $50.03 670,725
2020-07-17 $46.06 $47.05 $45.62 $46.79 $46.79 565,400
2020-07-16 $45.76 $46.20 $44.71 $46.06 $46.06 508,400
2020-07-15 $47.23 $47.45 $45.12 $46.19 $46.19 601,800
2020-07-14 $45.50 $46.74 $44.03 $46.35 $46.35 776,800
2020-07-13 $49.67 $50.32 $45.77 $45.87 $45.87 943,000
2020-07-10 $50.40 $50.50 $48.64 $49.40 $49.40 687,700
2020-07-09 $52.31 $52.81 $49.10 $50.53 $50.53 749,600
2020-07-08 $50.00 $51.93 $49.64 $51.83 $51.83 767,300
2020-07-07 $49.48 $50.80 $48.56 $49.15 $49.15 741,400
2020-07-06 $53.81 $53.99 $48.97 $49.21 $49.21 1,535,600
2020-07-02 $53.50 $53.88 $51.81 $52.74 $52.74 684,900
2020-07-01 $50.82 $53.10 $50.28 $52.84 $52.84 736,800
2020-06-30 $49.75 $51.39 $49.75 $51.25 $51.25 505,500
2020-06-29 $50.08 $51.06 $48.80 $50.12 $50.12 711,900
2020-06-26 $50.55 $50.66 $48.70 $50.11 $50.11 657,859
2020-06-25 $48.90 $50.43 $47.66 $50.39 $50.39 772,012
2020-06-24 $51.41 $52.78 $48.68 $49.87 $49.87 1,081,086
2020-06-23 $53.14 $54.17 $51.97 $52.09 $52.09 742,597
2020-06-22 $51.77 $53.06 $51.30 $52.95 $52.95 673,388
2020-06-19 $53.81 $54.34 $51.23 $51.77 $51.77 1,306,220
2020-06-18 $50.76 $53.54 $50.58 $53.03 $53.03 645,612
2020-06-17 $53.00 $53.30 $50.65 $51.20 $51.20 796,102
2020-06-16 $53.50 $53.72 $51.75 $52.80 $52.80 547,176
2020-06-15 $50.36 $52.85 $50.13 $52.36 $52.36 711,296
2020-06-12 $52.52 $53.90 $50.48 $52.16 $52.16 805,219
2020-06-11 $54.50 $54.50 $50.00 $50.45 $50.45 1,744,917
2020-06-10 $54.10 $57.19 $54.10 $56.80 $56.80 906,371
2020-06-09 $55.00 $55.30 $53.35 $53.65 $53.65 616,095
2020-06-08 $53.77 $55.21 $52.11 $54.88 $54.88 1,190,631
2020-06-05 $57.13 $57.44 $53.11 $53.61 $53.61 1,826,272
2020-06-04 $60.24 $60.71 $56.68 $57.13 $57.13 1,495,009
2020-06-03 $59.02 $61.37 $58.60 $61.04 $61.04 892,626
2020-06-02 $58.45 $59.15 $57.12 $58.54 $58.54 742,352
2020-06-01 $57.54 $59.40 $56.58 $57.94 $57.94 1,154,310
2020-05-29 $56.24 $57.23 $54.52 $56.96 $56.96 3,065,551
2020-05-28 $59.07 $63.15 $58.89 $59.28 $59.28 1,292,695
2020-05-27 $62.35 $62.64 $55.31 $60.10 $60.10 1,861,151
2020-05-26 $63.71 $64.72 $62.15 $62.44 $62.44 1,096,118
2020-05-22 $61.60 $64.69 $60.00 $62.04 $62.04 1,593,819
2020-05-21 $58.91 $61.81 $57.31 $60.73 $60.73 1,553,065
2020-05-20 $58.90 $60.13 $57.03 $57.90 $57.90 1,219,263
2020-05-19 $53.74 $58.00 $53.36 $56.86 $56.86 1,748,739
2020-05-18 $54.26 $54.97 $52.56 $52.90 $52.90 1,306,661
2020-05-15 $48.95 $51.78 $47.55 $51.10 $51.10 1,682,411
2020-05-14 $44.23 $48.90 $43.30 $47.81 $47.81 2,055,379
2020-05-13 $48.50 $48.97 $44.21 $45.58 $45.58 1,612,463
2020-05-12 $50.78 $51.51 $48.14 $48.16 $48.16 1,078,778
2020-05-11 $48.80 $52.00 $48.31 $51.03 $51.03 1,033,706
2020-05-08 $49.76 $50.50 $47.00 $49.45 $49.45 2,036,701
2020-05-07 $51.00 $53.84 $49.53 $53.23 $53.23 1,710,805
2020-05-06 $47.02 $49.48 $46.60 $49.23 $49.23 1,135,392
2020-05-05 $45.35 $47.25 $44.83 $46.52 $46.52 727,788
2020-05-04 $41.69 $44.87 $41.03 $44.36 $44.36 798,165
2020-05-01 $44.84 $45.20 $41.76 $42.25 $42.25 1,266,146
2020-04-30 $46.41 $47.36 $44.60 $45.67 $45.67 709,338
2020-04-29 $44.50 $46.75 $43.50 $46.32 $46.32 993,047
2020-04-28 $44.41 $44.99 $41.96 $43.72 $43.72 568,699
2020-04-27 $43.64 $44.65 $43.01 $43.64 $43.64 770,799
2020-04-24 $42.35 $42.77 $41.37 $42.36 $42.36 515,919
2020-04-23 $42.15 $43.49 $41.45 $42.07 $42.07 711,601
2020-04-22 $41.57 $42.98 $41.11 $42.09 $42.09 909,290
2020-04-21 $42.49 $42.97 $38.50 $39.49 $39.49 1,306,949
2020-04-20 $41.91 $44.48 $41.20 $43.27 $43.27 664,943
2020-04-17 $45.89 $46.06 $42.18 $42.57 $42.57 1,104,937
2020-04-16 $40.17 $44.20 $39.71 $43.82 $43.82 1,313,257
2020-04-15 $39.00 $40.37 $38.37 $39.53 $39.53 655,604
2020-04-14 $40.59 $41.10 $38.91 $40.71 $40.71 1,329,553
2020-04-13 $39.33 $40.97 $37.55 $39.97 $39.97 1,496,309
2020-04-09 $37.47 $39.20 $36.21 $36.89 $36.89 1,020,218
2020-04-08 $36.33 $36.99 $34.93 $36.70 $36.70 877,303
2020-04-07 $37.40 $37.98 $34.50 $35.53 $35.53 1,458,950
2020-04-06 $33.56 $36.13 $33.26 $35.29 $35.29 1,194,520
2020-04-03 $35.63 $36.23 $30.68 $31.36 $31.36 1,766,690
2020-04-02 $35.41 $35.74 $32.62 $34.93 $34.93 1,005,854
2020-04-01 $38.72 $38.93 $35.00 $35.72 $35.72 1,447,303
2020-03-31 $40.32 $42.00 $39.38 $40.23 $40.23 991,676
2020-03-30 $39.26 $41.11 $39.04 $40.80 $40.80 593,394
2020-03-27 $40.05 $40.70 $38.75 $39.00 $39.00 645,723
2020-03-26 $38.88 $42.69 $38.62 $41.63 $41.63 865,977
2020-03-25 $38.50 $41.92 $37.51 $38.35 $38.35 875,482
2020-03-24 $35.00 $38.19 $34.80 $38.00 $38.00 776,289
2020-03-23 $35.05 $36.56 $32.50 $32.75 $32.75 1,263,492
2020-03-20 $37.16 $38.75 $33.43 $35.42 $35.42 1,052,181
2020-03-19 $31.25 $36.42 $29.07 $35.37 $35.37 1,136,858
2020-03-18 $33.44 $35.57 $29.14 $31.54 $31.54 1,663,271
2020-03-17 $32.33 $38.87 $31.48 $35.92 $35.92 1,555,833
2020-03-16 $32.00 $35.36 $29.36 $32.29 $32.29 1,275,062
2020-03-13 $37.74 $38.01 $32.59 $35.70 $35.70 1,375,402
2020-03-12 $36.39 $38.34 $32.66 $35.28 $35.28 1,632,292
2020-03-11 $42.06 $42.65 $39.60 $40.41 $40.41 1,131,631
2020-03-10 $45.28 $45.39 $42.12 $43.14 $43.14 971,849
2020-03-09 $42.00 $45.39 $40.25 $43.35 $43.35 1,298,193
2020-03-06 $47.31 $47.75 $44.76 $46.10 $46.10 1,132,951
2020-03-05 $49.68 $50.14 $48.22 $48.96 $48.96 962,623
2020-03-04 $48.00 $51.11 $47.30 $50.85 $50.85 1,310,375
2020-03-03 $47.33 $49.00 $45.21 $46.88 $46.88 1,729,384
2020-03-02 $45.59 $46.24 $43.42 $45.89 $45.89 1,199,114
2020-02-28 $42.72 $44.95 $42.10 $44.15 $44.15 1,718,748
2020-02-27 $45.20 $46.78 $44.00 $45.02 $45.02 1,475,300
2020-02-26 $47.06 $48.50 $46.42 $47.09 $47.09 1,026,451
2020-02-25 $47.50 $48.07 $45.37 $47.23 $47.23 1,855,000
2020-02-24 $46.06 $48.28 $45.02 $46.78 $46.78 2,129,425
2020-02-21 $56.12 $56.20 $47.09 $48.65 $48.65 5,672,075
2020-02-20 $61.89 $63.67 $60.30 $62.68 $62.68 1,420,906
2020-02-19 $63.27 $63.50 $60.78 $62.07 $62.07 1,575,585
2020-02-18 $61.98 $63.77 $60.03 $63.30 $63.30 1,319,627
2020-02-14 $59.21 $61.11 $58.36 $59.82 $59.82 1,342,287
2020-02-13 $55.47 $57.54 $55.09 $57.34 $57.34 1,080,389
2020-02-12 $54.83 $55.89 $53.61 $55.86 $55.86 540,809
2020-02-11 $54.85 $55.59 $53.77 $54.38 $54.38 653,721
2020-02-10 $53.25 $54.77 $53.25 $54.55 $54.55 463,784
2020-02-07 $53.28 $53.87 $52.51 $53.16 $53.16 331,269
2020-02-06 $53.09 $54.06 $52.48 $53.24 $53.24 543,653
2020-02-05 $55.89 $56.16 $50.68 $52.55 $52.55 1,186,625
2020-02-04 $52.85 $55.45 $52.28 $54.80 $54.80 882,037
2020-02-03 $50.72 $51.90 $49.55 $51.77 $51.77 782,583
2020-01-31 $51.50 $51.63 $50.54 $51.04 $51.04 542,395
2020-01-30 $50.79 $51.94 $50.42 $51.53 $51.53 605,486
2020-01-29 $50.84 $51.53 $49.82 $50.77 $50.77 874,624
2020-01-28 $48.36 $49.94 $47.75 $49.81 $49.81 611,710
2020-01-27 $49.21 $49.26 $46.88 $47.82 $47.82 1,002,262
2020-01-24 $49.11 $50.45 $47.91 $48.65 $48.65 720,587
2020-01-23 $49.80 $49.84 $47.70 $48.55 $48.55 985,725
2020-01-22 $50.02 $51.33 $49.13 $49.85 $49.85 838,121
2020-01-21 $53.00 $53.41 $49.25 $49.55 $49.55 1,430,847
2020-01-17 $54.56 $56.30 $52.62 $53.09 $53.09 1,307,471
2020-01-16 $54.00 $55.02 $52.95 $54.11 $54.11 1,405,562
2020-01-15 $49.90 $53.68 $49.70 $53.00 $53.00 1,845,866
2020-01-14 $49.50 $50.48 $47.82 $49.31 $49.31 1,455,517
2020-01-13 $45.90 $50.00 $45.81 $49.39 $49.39 2,525,758
2020-01-10 $44.70 $45.84 $43.81 $44.34 $44.34 1,919,910
2020-01-09 $40.67 $43.50 $39.72 $42.89 $42.89 1,439,577
2020-01-08 $39.02 $40.39 $38.83 $40.11 $40.11 470,078
2020-01-07 $38.95 $39.98 $38.74 $39.02 $39.02 397,810
2020-01-06 $38.13 $38.99 $38.09 $38.89 $38.89 285,679
2020-01-03 $38.33 $38.83 $37.93 $38.13 $38.13 602,732
2020-01-02 $38.67 $39.35 $38.05 $38.78 $38.78 657,986
2019-12-31 $37.65 $38.81 $37.50 $38.21 $38.21 540,466
2019-12-30 $37.77 $37.90 $36.87 $37.70 $37.70 429,158
2019-12-27 $38.67 $38.75 $37.52 $37.73 $37.73 541,173
2019-12-26 $38.50 $39.11 $37.60 $38.56 $38.56 646,174
2019-12-24 $39.83 $39.85 $37.77 $38.21 $38.21 587,154
2019-12-23 $41.71 $41.75 $39.39 $40.02 $40.02 744,391
2019-12-20 $41.66 $41.96 $41.33 $41.71 $41.71 1,080,676
2019-12-19 $40.45 $41.75 $40.21 $41.28 $41.28 482,625
2019-12-18 $40.49 $41.05 $39.96 $40.14 $40.14 344,430
2019-12-17 $42.79 $42.91 $40.02 $40.13 $40.13 434,703
2019-12-16 $42.21 $43.15 $42.01 $42.32 $42.32 460,953
2019-12-13 $41.07 $42.15 $40.73 $41.67 $41.67 478,668
2019-12-12 $39.57 $40.63 $38.75 $40.44 $40.44 559,227
2019-12-11 $41.27 $41.27 $39.48 $39.57 $39.57 392,816
2019-12-10 $40.61 $41.46 $40.39 $41.32 $41.32 262,503
2019-12-09 $40.95 $41.37 $40.64 $40.67 $40.67 219,461
2019-12-06 $41.10 $41.30 $40.77 $41.00 $41.00 282,257
2019-12-05 $41.20 $41.65 $40.63 $41.00 $41.00 301,849
2019-12-04 $41.41 $41.95 $40.86 $41.22 $41.22 482,905
2019-12-03 $39.92 $41.56 $39.92 $41.21 $41.21 427,973
2019-12-02 $42.79 $42.99 $39.76 $40.79 $40.79 633,127
2019-11-29 $43.84 $43.94 $42.90 $43.08 $43.08 125,822
2019-11-27 $43.74 $44.42 $43.63 $43.98 $43.98 202,073
2019-11-26 $44.07 $45.47 $43.40 $43.62 $43.62 373,526
2019-11-25 $40.81 $44.30 $40.81 $43.80 $43.80 600,282
2019-11-22 $42.05 $42.41 $39.85 $40.60 $40.60 570,647
2019-11-21 $44.22 $44.61 $42.06 $42.07 $42.07 333,369
2019-11-20 $43.42 $44.94 $43.29 $44.06 $44.06 512,294
2019-11-19 $43.51 $43.83 $43.09 $43.56 $43.56 425,156
2019-11-18 $43.98 $44.25 $43.24 $43.45 $43.45 464,480
2019-11-15 $43.27 $43.99 $42.87 $43.85 $43.85 274,190
2019-11-14 $41.35 $42.98 $41.25 $42.84 $42.84 340,412
2019-11-13 $41.82 $41.98 $41.12 $41.34 $41.34 455,371
2019-11-12 $42.53 $42.75 $41.63 $41.85 $41.85 561,132
2019-11-11 $41.48 $42.71 $41.03 $42.69 $42.69 295,142
2019-11-08 $40.91 $42.34 $40.35 $41.95 $41.95 452,871
2019-11-07 $41.66 $42.35 $40.50 $41.07 $41.07 589,157
2019-11-06 $42.31 $42.60 $40.81 $42.27 $42.27 571,165
2019-11-05 $43.50 $44.10 $41.30 $42.55 $42.55 723,008
2019-11-04 $44.81 $46.26 $43.29 $43.60 $43.60 695,782
2019-11-01 $42.44 $45.32 $40.75 $44.40 $44.40 1,477,392
2019-10-31 $45.09 $45.31 $42.18 $44.64 $44.64 843,971
2019-10-30 $44.68 $45.58 $44.17 $45.24 $45.24 500,249
2019-10-29 $44.73 $45.09 $44.12 $44.34 $44.34 307,178
2019-10-28 $45.34 $45.34 $43.28 $44.23 $44.23 397,669
2019-10-25 $43.54 $44.90 $42.83 $44.65 $44.65 459,886
2019-10-24 $42.69 $44.20 $41.85 $43.68 $43.68 592,168
2019-10-23 $41.12 $43.16 $40.84 $41.68 $41.68 372,870
2019-10-22 $42.44 $43.70 $41.04 $41.35 $41.35 560,502
2019-10-21 $41.61 $42.51 $40.98 $41.94 $41.94 695,916
2019-10-18 $43.21 $43.56 $40.70 $41.48 $41.48 1,213,849
2019-10-17 $45.68 $46.50 $43.05 $43.31 $43.31 1,085,104
2019-10-16 $50.00 $50.00 $44.91 $45.19 $45.19 1,033,306
2019-10-15 $50.84 $51.49 $49.00 $50.33 $50.33 557,637
2019-10-14 $50.88 $52.45 $50.65 $50.82 $50.82 636,591
2019-10-11 $50.01 $51.28 $49.81 $50.49 $50.49 678,228
2019-10-10 $47.88 $48.90 $47.14 $48.68 $48.68 469,356
2019-10-09 $47.85 $48.79 $47.60 $47.94 $47.94 235,002
2019-10-08 $48.08 $48.32 $46.33 $47.48 $47.48 349,862
2019-10-07 $48.46 $49.11 $47.94 $48.27 $48.27 414,706
2019-10-04 $49.07 $49.71 $48.25 $48.94 $48.94 378,682
2019-10-03 $46.34 $48.97 $46.01 $48.33 $48.33 576,797
2019-10-02 $47.54 $47.79 $46.27 $47.23 $47.23 497,411
2019-10-01 $47.81 $48.28 $46.91 $47.29 $47.29 358,962
2019-09-30 $46.29 $48.06 $45.99 $47.50 $47.50 433,379
2019-09-27 $48.55 $48.55 $45.08 $46.23 $46.23 733,538
2019-09-26 $50.71 $50.90 $47.30 $48.38 $48.38 561,913
2019-09-25 $48.55 $51.14 $47.82 $50.46 $50.46 792,596
2019-09-24 $48.89 $49.61 $47.60 $48.75 $48.75 652,353
2019-09-23 $48.68 $49.23 $47.49 $48.35 $48.35 420,404
2019-09-20 $47.45 $49.07 $47.06 $48.65 $48.65 1,291,404
2019-09-19 $48.30 $49.08 $47.30 $47.57 $47.57 473,540
2019-09-18 $48.54 $48.85 $46.45 $48.20 $48.20 608,366
2019-09-17 $48.40 $49.24 $48.29 $48.98 $48.98 535,295
2019-09-16 $46.62 $48.63 $46.05 $48.05 $48.05 652,975
2019-09-13 $48.51 $48.85 $46.59 $47.50 $47.50 900,913
2019-09-12 $49.47 $50.41 $48.57 $48.66 $48.66 585,876
2019-09-11 $48.60 $49.79 $47.35 $49.08 $49.08 668,330
2019-09-10 $48.64 $49.24 $47.58 $48.12 $48.12 988,073
2019-09-09 $52.59 $52.59 $48.20 $49.00 $49.00 1,969,155
2019-09-06 $55.39 $55.90 $52.09 $52.60 $52.60 1,089,846
2019-09-05 $55.85 $56.55 $52.61 $55.30 $55.30 2,730,142
2019-09-04 $57.65 $58.91 $57.08 $58.00 $58.00 541,202
2019-09-03 $59.25 $59.81 $57.14 $57.29 $57.29 926,367
2019-08-30 $60.06 $61.00 $58.50 $59.47 $59.47 520,372
2019-08-29 $58.78 $60.33 $58.37 $59.71 $59.71 349,580
2019-08-28 $59.49 $59.49 $57.90 $58.37 $58.37 678,648
2019-08-27 $62.05 $62.05 $58.93 $60.06 $60.06 595,698
2019-08-26 $60.54 $61.83 $59.94 $61.43 $61.43 414,562
2019-08-23 $60.24 $62.94 $59.72 $60.06 $60.06 880,365
2019-08-22 $59.01 $60.56 $57.79 $60.24 $60.24 723,799
2019-08-21 $59.09 $61.27 $58.20 $58.96 $58.96 957,437
2019-08-20 $59.77 $59.90 $56.68 $57.87 $57.87 1,103,690
2019-08-19 $60.15 $61.01 $58.24 $59.90 $59.90 896,775
2019-08-16 $56.49 $60.29 $56.49 $59.54 $59.54 1,254,271
2019-08-15 $56.80 $57.36 $55.20 $56.13 $56.13 930,302
2019-08-14 $53.45 $57.63 $53.45 $56.58 $56.58 1,319,956
2019-08-13 $51.45 $55.20 $50.76 $55.01 $55.01 1,472,323
2019-08-12 $51.53 $54.12 $50.33 $53.80 $53.80 1,422,714
2019-08-09 $45.05 $51.99 $44.20 $51.45 $51.45 2,685,970
2019-08-08 $41.31 $43.58 $40.98 $43.24 $43.24 1,228,018
2019-08-07 $39.41 $41.21 $38.84 $40.84 $40.84 633,384
2019-08-06 $39.23 $39.99 $39.12 $39.82 $39.82 871,025
2019-08-05 $38.37 $39.08 $37.25 $38.95 $38.95 602,156
2019-08-02 $38.17 $38.75 $37.46 $38.71 $38.71 407,558
2019-08-01 $39.31 $40.10 $38.47 $38.55 $38.55 408,670
2019-07-31 $39.42 $40.19 $38.69 $39.29 $39.29 408,970
2019-07-30 $39.26 $40.10 $39.18 $39.41 $39.41 309,256
2019-07-29 $39.92 $40.12 $38.84 $39.37 $39.37 277,525
2019-07-26 $39.61 $41.53 $39.25 $39.89 $39.89 580,005
2019-07-25 $39.84 $41.04 $39.33 $41.03 $41.03 452,978
2019-07-24 $36.95 $39.94 $36.56 $39.89 $39.89 1,065,341
2019-07-23 $36.42 $37.00 $35.58 $36.90 $36.90 519,175
2019-07-22 $36.27 $36.65 $35.91 $36.33 $36.33 354,520
2019-07-19 $36.63 $37.16 $36.00 $36.01 $36.01 335,937
2019-07-18 $36.19 $36.73 $35.72 $36.61 $36.61 318,521
2019-07-17 $37.00 $37.06 $36.43 $36.52 $36.52 349,653
2019-07-16 $37.89 $37.90 $36.68 $36.98 $36.98 333,137
2019-07-15 $38.33 $38.38 $37.22 $38.05 $38.05 278,241
2019-07-12 $38.68 $38.69 $37.56 $38.22 $38.22 275,382
2019-07-11 $38.63 $39.20 $38.05 $38.47 $38.47 315,021
2019-07-10 $38.18 $38.65 $37.55 $38.56 $38.56 530,389
2019-07-09 $37.22 $38.22 $37.16 $38.03 $38.03 375,144
2019-07-08 $36.20 $37.55 $36.13 $37.25 $37.25 381,485
2019-07-05 $36.42 $36.87 $35.93 $36.35 $36.35 295,768
2019-07-03 $35.59 $36.79 $35.42 $36.69 $36.69 254,106
2019-07-02 $35.84 $35.84 $34.86 $35.53 $35.53 305,802
2019-07-01 $36.40 $36.72 $35.04 $35.53 $35.53 513,888
2019-06-28 $36.08 $36.87 $35.75 $36.07 $36.07 4,969,110
2019-06-27 $34.35 $36.24 $34.31 $36.08 $36.08 890,780
2019-06-26 $35.27 $35.99 $34.01 $34.33 $34.33 494,473
2019-06-25 $36.91 $37.28 $35.07 $35.17 $35.17 534,582
2019-06-24 $39.69 $39.69 $36.57 $36.79 $36.79 808,757
2019-06-21 $38.67 $39.92 $38.14 $39.75 $39.75 1,967,162
2019-06-20 $38.00 $39.05 $37.82 $38.83 $38.83 642,390
2019-06-19 $37.00 $37.80 $36.35 $37.76 $37.76 605,989
2019-06-18 $34.97 $37.12 $34.81 $36.80 $36.80 984,750
2019-06-17 $32.57 $34.88 $32.29 $34.68 $34.68 695,521
2019-06-14 $32.36 $32.70 $31.97 $32.50 $32.50 437,359
2019-06-13 $32.11 $32.88 $31.68 $32.60 $32.60 466,156
2019-06-12 $31.16 $32.26 $31.16 $32.06 $32.06 412,936
2019-06-11 $32.60 $32.60 $30.43 $31.36 $31.36 946,690
2019-06-10 $33.06 $34.13 $32.19 $32.27 $32.27 548,374
2019-06-07 $34.23 $34.68 $32.00 $32.78 $32.78 888,601
2019-06-06 $34.06 $34.48 $33.15 $34.22 $34.22 326,818
2019-06-05 $34.54 $34.79 $33.04 $34.73 $34.73 445,460
2019-06-04 $33.92 $34.56 $33.46 $34.36 $34.36 508,064
2019-06-03 $36.00 $36.57 $32.65 $33.30 $33.30 677,918
2019-05-31 $35.52 $36.52 $35.44 $36.13 $36.13 331,806
2019-05-30 $35.26 $36.38 $35.01 $36.12 $36.12 421,226
2019-05-29 $34.97 $35.30 $34.22 $35.26 $35.26 436,599
2019-05-28 $35.00 $35.40 $34.35 $35.14 $35.14 563,648
2019-05-24 $34.31 $35.35 $34.26 $34.70 $34.70 285,228
2019-05-23 $35.16 $36.37 $33.83 $33.98 $33.98 451,666
2019-05-22 $33.65 $35.04 $33.65 $34.86 $34.86 262,261
2019-05-21 $34.10 $34.43 $33.60 $33.83 $33.83 197,265
2019-05-20 $34.55 $34.95 $33.60 $33.74 $33.74 243,248
2019-05-17 $35.07 $35.33 $34.57 $34.96 $34.96 276,039
2019-05-16 $35.11 $36.74 $34.79 $35.42 $35.42 680,217
2019-05-15 $33.63 $34.41 $33.36 $34.15 $34.15 249,796
2019-05-14 $33.34 $34.00 $33.20 $33.87 $33.87 272,795
2019-05-13 $34.43 $34.93 $32.79 $32.89 $32.89 495,671
2019-05-10 $33.61 $35.33 $33.24 $35.09 $35.09 492,343
2019-05-09 $33.24 $34.14 $32.46 $33.72 $33.72 338,350
2019-05-08 $32.99 $34.15 $32.90 $33.53 $33.53 470,741
2019-05-07 $32.93 $33.56 $32.85 $33.27 $33.27 547,643
2019-05-06 $31.32 $33.14 $30.55 $33.09 $33.09 711,372
2019-05-03 $31.09 $33.32 $31.01 $32.12 $32.12 2,074,596
2019-05-02 $35.63 $36.23 $34.71 $36.12 $36.12 539,479
2019-05-01 $36.25 $36.34 $35.73 $35.75 $35.75 558,038
2019-04-30 $35.50 $36.17 $35.39 $36.09 $36.09 288,528
2019-04-29 $35.30 $35.80 $35.14 $35.44 $35.44 371,576
2019-04-26 $34.23 $35.51 $34.02 $35.27 $35.27 302,586
2019-04-25 $33.40 $34.53 $33.05 $34.26 $34.26 255,618
2019-04-24 $33.74 $34.66 $33.52 $33.74 $33.74 291,758
2019-04-23 $32.96 $33.67 $32.96 $33.52 $33.52 257,034
2019-04-22 $32.68 $33.10 $32.54 $32.89 $32.89 261,014
2019-04-18 $32.59 $32.80 $31.40 $32.68 $32.68 399,544
2019-04-17 $32.50 $33.00 $31.97 $32.59 $32.59 335,765
2019-04-16 $33.15 $33.24 $32.11 $32.36 $32.36 286,639
2019-04-15 $32.70 $33.46 $32.34 $32.94 $32.94 286,785
2019-04-12 $32.46 $32.67 $31.85 $32.57 $32.57 211,665
2019-04-11 $32.05 $32.58 $31.79 $32.32 $32.32 224,872
2019-04-10 $32.37 $32.81 $31.76 $31.98 $31.98 275,198
2019-04-09 $32.36 $33.38 $32.22 $32.36 $32.36 232,226
2019-04-08 $32.70 $32.79 $31.56 $32.57 $32.57 237,636
2019-04-05 $33.02 $33.66 $32.60 $32.83 $32.83 241,432
2019-04-04 $34.10 $34.24 $32.42 $33.03 $33.03 321,452
2019-04-03 $34.44 $34.66 $33.91 $34.19 $34.19 171,870
2019-04-02 $33.85 $34.31 $33.31 $34.21 $34.21 187,734
2019-04-01 $34.77 $34.92 $33.75 $33.96 $33.96 273,089
2019-03-29 $33.76 $34.48 $33.25 $34.43 $34.43 312,202
2019-03-28 $33.59 $34.23 $33.21 $33.53 $33.53 232,796
2019-03-27 $34.60 $34.60 $32.80 $33.47 $33.47 342,553
2019-03-26 $34.49 $34.96 $34.06 $34.60 $34.60 233,364
2019-03-25 $34.50 $34.55 $33.65 $34.34 $34.34 288,844
2019-03-22 $35.89 $36.00 $34.49 $34.71 $34.71 457,007
2019-03-21 $35.33 $36.25 $35.30 $36.07 $36.07 230,057
2019-03-20 $35.68 $35.98 $35.20 $35.47 $35.47 222,479
2019-03-19 $35.66 $35.84 $35.34 $35.66 $35.66 316,993
2019-03-18 $35.39 $35.79 $35.20 $35.53 $35.53 592,195
2019-03-15 $36.07 $36.07 $35.26 $35.40 $35.40 694,769
2019-03-14 $35.15 $36.15 $35.00 $35.90 $35.90 491,725
2019-03-13 $35.58 $36.17 $35.33 $35.36 $35.36 407,386
2019-03-12 $35.80 $35.84 $35.24 $35.50 $35.50 405,994
2019-03-11 $35.07 $36.14 $34.91 $35.73 $35.73 327,337
2019-03-08 $34.90 $35.43 $34.69 $35.03 $35.03 372,425
2019-03-07 $35.74 $35.99 $34.96 $35.53 $35.53 442,445
2019-03-06 $36.17 $36.17 $35.05 $35.94 $35.94 507,273
2019-03-05 $35.27 $36.38 $34.63 $36.27 $36.27 553,374
2019-03-04 $36.95 $36.95 $33.83 $35.26 $35.26 787,114
2019-03-01 $36.81 $37.28 $36.46 $36.71 $36.71 466,266
2019-02-28 $36.71 $36.94 $36.12 $36.49 $36.49 369,520
2019-02-27 $36.66 $37.34 $36.54 $36.91 $36.91 296,884
2019-02-26 $35.70 $37.07 $35.54 $36.79 $36.79 591,519
2019-02-25 $36.00 $36.46 $35.43 $36.37 $36.37 678,514
2019-02-22 $36.50 $36.72 $33.50 $35.58 $35.58 1,859,900
2019-02-21 $38.12 $39.17 $38.11 $38.75 $38.75 714,906
2019-02-20 $38.34 $39.14 $38.08 $38.32 $38.32 541,834
2019-02-19 $38.80 $39.52 $37.74 $38.27 $38.27 808,884
2019-02-15 $38.75 $38.98 $38.08 $38.97 $38.97 572,920
2019-02-14 $37.06 $39.13 $37.05 $38.47 $38.47 734,368
2019-02-13 $37.84 $38.23 $37.01 $37.15 $37.15 704,010
2019-02-12 $36.13 $37.40 $35.40 $37.38 $37.38 820,656
2019-02-11 $37.02 $37.67 $35.60 $35.77 $35.77 1,210,563
2019-02-08 $34.73 $36.90 $34.29 $36.78 $36.78 1,836,031
2019-02-07 $31.70 $35.00 $31.31 $34.19 $34.19 2,384,950
2019-02-06 $32.40 $32.75 $31.80 $32.05 $32.05 166,502
2019-02-05 $32.56 $32.65 $32.02 $32.42 $32.42 331,717
2019-02-04 $31.72 $32.45 $31.72 $32.20 $32.20 345,924
2019-02-01 $31.24 $31.77 $30.50 $31.69 $31.69 376,327
2019-01-31 $31.58 $32.36 $31.58 $32.19 $32.19 441,317
2019-01-30 $31.93 $32.17 $31.42 $31.55 $31.55 206,369
2019-01-29 $31.93 $32.38 $31.54 $31.66 $31.66 196,012
2019-01-28 $31.54 $32.08 $31.34 $31.83 $31.83 223,263
2019-01-25 $31.50 $32.03 $31.20 $31.90 $31.90 401,204
2019-01-24 $31.71 $32.09 $31.18 $31.18 $31.18 225,934
2019-01-23 $31.82 $32.11 $31.10 $31.57 $31.57 242,691
2019-01-22 $31.13 $31.79 $31.01 $31.78 $31.78 435,253
2019-01-18 $32.27 $32.39 $30.62 $31.16 $31.16 1,031,455
2019-01-17 $31.00 $31.65 $30.81 $31.55 $31.55 631,057
2019-01-16 $31.28 $31.55 $30.59 $31.02 $31.02 323,710
2019-01-15 $29.70 $31.44 $29.70 $31.05 $31.05 390,520
2019-01-14 $30.90 $30.90 $29.52 $29.64 $29.64 389,415
2019-01-11 $30.48 $31.44 $30.13 $30.93 $30.93 659,483
2019-01-10 $29.45 $30.44 $29.07 $30.35 $30.35 448,239
2019-01-09 $29.22 $30.04 $29.00 $29.52 $29.52 302,234
2019-01-08 $28.73 $29.22 $28.37 $29.17 $29.17 528,719
2019-01-07 $27.00 $28.34 $27.00 $28.32 $28.32 476,846
2019-01-04 $25.95 $26.94 $25.22 $26.91 $26.91 377,144
2019-01-03 $26.07 $26.14 $25.36 $25.61 $25.61 328,662
2019-01-02 $26.25 $27.32 $26.01 $26.50 $26.50 467,792
2018-12-31 $27.84 $28.00 $26.25 $26.71 $26.71 459,942
2018-12-28 $27.95 $28.18 $27.14 $27.61 $27.61 304,810
2018-12-27 $27.56 $27.98 $26.96 $27.80 $27.80 310,932
2018-12-26 $26.17 $27.89 $26.17 $27.82 $27.82 411,926
2018-12-24 $24.65 $26.21 $24.65 $25.90 $25.90 333,124
2018-12-21 $25.42 $25.42 $24.08 $24.93 $24.93 649,341
2018-12-20 $25.83 $26.57 $24.44 $25.47 $25.47 473,325
2018-12-19 $26.03 $27.45 $25.53 $26.06 $26.06 428,640
2018-12-18 $25.66 $26.38 $25.00 $26.07 $26.07 527,635
2018-12-17 $26.42 $26.78 $24.80 $25.13 $25.13 504,724
2018-12-14 $26.60 $27.20 $26.30 $26.73 $26.73 409,288
2018-12-13 $28.50 $29.01 $26.33 $26.65 $26.65 903,437
2018-12-12 $29.60 $30.24 $28.95 $29.22 $29.22 297,797
2018-12-11 $29.86 $30.51 $28.96 $29.06 $29.06 275,242
2018-12-10 $28.43 $29.80 $28.42 $29.46 $29.46 300,810
2018-12-07 $29.99 $30.04 $28.26 $28.46 $28.46 380,904
2018-12-06 $28.06 $29.65 $27.62 $29.52 $29.52 666,517
2018-12-04 $30.00 $30.98 $28.67 $28.70 $28.70 550,467
2018-12-03 $31.00 $31.36 $29.58 $30.05 $30.05 426,744
2018-11-30 $29.47 $30.40 $29.36 $30.06 $30.06 395,578
2018-11-29 $29.50 $29.70 $28.79 $29.19 $29.19 366,528
2018-11-28 $28.00 $29.63 $27.95 $29.09 $29.09 502,176
2018-11-27 $26.98 $27.74 $26.23 $27.62 $27.62 437,881
2018-11-26 $26.92 $27.22 $26.32 $27.19 $27.19 266,373
2018-11-23 $26.24 $26.96 $26.18 $26.54 $26.54 102,238
2018-11-21 $25.51 $26.86 $25.51 $26.18 $26.18 376,964
2018-11-20 $24.23 $25.65 $24.03 $25.40 $25.40 735,047
2018-11-19 $27.50 $27.85 $24.52 $25.52 $25.52 605,842
2018-11-16 $27.02 $27.90 $26.80 $27.55 $27.55 412,913
2018-11-15 $26.55 $27.39 $26.35 $27.22 $27.22 332,153
2018-11-14 $26.71 $27.14 $25.44 $26.66 $26.66 306,959
2018-11-13 $26.76 $27.17 $25.84 $26.53 $26.53 256,880
2018-11-12 $25.38 $26.76 $25.10 $26.46 $26.46 346,527
2018-11-09 $27.70 $27.70 $25.59 $25.98 $25.98 400,913
2018-11-08 $28.16 $28.62 $27.64 $28.02 $28.02 262,247
2018-11-07 $26.91 $28.78 $26.77 $28.21 $28.21 447,212
2018-11-06 $26.79 $27.78 $26.35 $26.56 $26.56 488,681
2018-11-05 $25.59 $27.39 $25.43 $27.16 $27.16 578,188
2018-11-02 $27.00 $28.00 $24.80 $25.59 $25.59 943,994
2018-11-01 $26.24 $26.35 $24.63 $26.09 $26.09 952,814
2018-10-31 $25.77 $26.21 $24.84 $25.71 $25.71 488,113
2018-10-30 $23.75 $25.68 $23.50 $25.33 $25.33 481,820
2018-10-29 $24.54 $25.08 $23.15 $23.51 $23.51 443,004
2018-10-26 $23.59 $24.80 $23.51 $24.14 $24.14 424,038
2018-10-25 $23.14 $25.02 $23.11 $24.51 $24.51 554,381
2018-10-24 $24.31 $24.89 $22.61 $22.99 $22.99 487,772
2018-10-23 $23.75 $24.52 $22.80 $24.25 $24.25 603,253
2018-10-22 $23.83 $24.92 $23.40 $24.72 $24.72 391,392
2018-10-19 $24.75 $25.33 $23.00 $23.76 $23.76 805,424
2018-10-18 $26.48 $26.48 $24.05 $24.62 $24.62 579,926
2018-10-17 $25.75 $26.35 $25.20 $26.15 $26.15 638,259
2018-10-16 $25.33 $25.87 $24.20 $25.17 $25.17 574,735
2018-10-15 $26.26 $27.00 $25.00 $25.31 $25.31 572,966
2018-10-12 $25.74 $26.32 $24.96 $25.51 $25.51 831,500
2018-10-11 $23.91 $25.00 $23.35 $23.38 $23.38 675,294
2018-10-10 $26.69 $26.71 $23.88 $24.28 $24.28 1,065,430
2018-10-09 $27.01 $27.83 $25.71 $27.00 $27.00 657,336
2018-10-08 $28.86 $28.95 $26.50 $27.28 $27.28 560,378
2018-10-05 $28.30 $28.94 $27.57 $28.46 $28.46 407,868
2018-10-04 $28.69 $28.90 $27.95 $28.56 $28.56 667,218
2018-10-03 $28.50 $29.14 $28.22 $28.99 $28.99 624,700
2018-10-02 $30.24 $30.83 $28.38 $28.42 $28.42 600,330
2018-10-01 $32.75 $32.75 $29.76 $30.24 $30.24 1,535,122
2018-09-28 $33.38 $33.86 $32.80 $33.10 $33.10 267,349
2018-09-27 $34.05 $34.50 $33.60 $33.66 $33.66 209,397
2018-09-26 $34.40 $34.40 $33.38 $34.14 $34.14 225,039
2018-09-25 $34.46 $34.89 $34.07 $34.23 $34.23 254,593
2018-09-24 $33.80 $34.50 $33.00 $34.32 $34.32 387,709
2018-09-21 $35.57 $35.97 $34.16 $34.38 $34.38 873,637
2018-09-20 $35.63 $35.86 $34.76 $35.63 $35.63 354,871
2018-09-19 $35.98 $36.41 $33.97 $35.05 $35.05 467,251
2018-09-18 $35.31 $36.01 $35.19 $35.98 $35.98 316,863
2018-09-17 $36.47 $36.74 $35.17 $35.19 $35.19 343,280
2018-09-14 $36.63 $37.00 $36.04 $36.84 $36.84 306,701
2018-09-13 $36.50 $37.48 $36.39 $36.73 $36.73 362,569
2018-09-12 $37.49 $37.64 $35.40 $36.46 $36.46 393,314
2018-09-11 $36.66 $37.50 $36.01 $37.45 $37.45 723,038
2018-09-10 $35.36 $36.74 $35.22 $36.46 $36.46 607,057
2018-09-07 $34.40 $35.79 $34.15 $35.01 $35.01 354,582
2018-09-06 $33.88 $35.15 $33.25 $34.82 $34.82 402,330
2018-09-05 $35.95 $36.00 $32.60 $34.09 $34.09 999,202
2018-09-04 $34.95 $36.35 $34.93 $35.88 $35.88 739,784
2018-08-31 $34.95 $35.34 $34.51 $34.93 $34.93 266,408
2018-08-30 $34.75 $35.09 $34.32 $34.97 $34.97 318,207
2018-08-29 $34.56 $35.33 $34.38 $34.69 $34.69 356,776
2018-08-28 $35.25 $35.47 $34.25 $34.62 $34.62 340,616
2018-08-27 $35.00 $35.59 $34.61 $35.26 $35.26 349,995
2018-08-24 $34.07 $35.70 $33.96 $34.84 $34.84 550,373
2018-08-23 $33.83 $34.37 $33.15 $33.93 $33.93 363,425
2018-08-22 $33.16 $34.07 $33.16 $33.78 $33.78 393,251
2018-08-21 $34.99 $35.47 $33.15 $33.25 $33.25 1,751,540
2018-08-20 $36.20 $36.98 $36.00 $36.23 $36.23 336,386
2018-08-17 $35.90 $36.29 $35.11 $36.19 $36.19 247,929
2018-08-16 $36.00 $36.27 $35.53 $35.89 $35.89 258,021
2018-08-15 $35.71 $36.07 $34.38 $35.96 $35.96 421,164
2018-08-14 $35.62 $36.30 $35.40 $35.86 $35.86 342,293
2018-08-13 $37.25 $37.95 $35.11 $35.47 $35.47 801,674
2018-08-10 $35.23 $37.50 $35.18 $37.35 $37.35 987,492
2018-08-09 $33.83 $35.53 $33.79 $35.00 $35.00 938,696
2018-08-08 $32.01 $33.99 $31.90 $33.96 $33.96 506,225
2018-08-07 $32.00 $32.84 $31.56 $31.77 $31.77 416,187
2018-08-06 $30.50 $32.97 $30.50 $31.75 $31.75 616,900
2018-08-03 $33.50 $33.50 $29.69 $30.51 $30.51 1,381,750
2018-08-02 $31.87 $33.35 $31.41 $33.07 $33.07 472,091
2018-08-01 $31.23 $31.95 $30.34 $31.88 $31.88 502,541
2018-07-31 $30.83 $31.65 $29.85 $31.08 $31.08 459,961
2018-07-30 $32.30 $32.49 $29.80 $30.94 $30.94 626,840
2018-07-27 $33.79 $34.22 $31.26 $32.21 $32.21 490,832
2018-07-26 $32.99 $34.15 $32.23 $33.93 $33.93 330,835
2018-07-25 $32.25 $33.55 $32.15 $33.20 $33.20 385,300
2018-07-24 $33.75 $33.75 $31.90 $32.34 $32.34 715,652
2018-07-23 $33.17 $33.96 $32.45 $33.75 $33.75 274,017
2018-07-20 $33.45 $33.82 $32.76 $33.11 $33.11 290,302
2018-07-19 $33.81 $34.38 $33.20 $33.31 $33.31 312,520
2018-07-18 $33.72 $34.25 $32.99 $33.90 $33.90 392,792
2018-07-17 $32.73 $33.62 $32.05 $33.58 $33.58 440,781
2018-07-16 $33.39 $34.12 $32.60 $32.73 $32.73 774,071
2018-07-13 $34.28 $34.53 $32.56 $33.13 $33.13 1,234,007
2018-07-12 $31.96 $34.07 $31.81 $33.50 $33.50 878,736
2018-07-11 $31.50 $32.70 $31.50 $32.21 $32.21 242,360
2018-07-10 $33.25 $33.49 $31.68 $31.81 $31.81 437,436
2018-07-09 $33.17 $33.75 $31.82 $33.22 $33.22 415,349
2018-07-06 $31.65 $33.37 $31.38 $33.12 $33.12 412,723
2018-07-05 $33.77 $34.03 $31.08 $31.60 $31.60 744,396
2018-07-03 $33.74 $34.34 $33.15 $33.59 $33.59 240,449
2018-07-02 $34.95 $35.01 $32.14 $33.64 $33.64 1,002,603
2018-06-29 $35.93 $37.27 $35.68 $36.16 $36.16 480,114
2018-06-28 $33.38 $35.64 $32.74 $35.36 $35.36 433,393
2018-06-27 $35.16 $35.50 $33.06 $33.44 $33.44 518,421
2018-06-26 $34.12 $36.30 $34.12 $35.16 $35.16 604,315
2018-06-25 $35.14 $35.15 $32.63 $33.95 $33.95 700,918
2018-06-22 $37.42 $37.50 $35.23 $35.55 $35.55 647,582
2018-06-21 $39.52 $39.57 $36.70 $37.14 $37.14 875,439
2018-06-20 $40.18 $40.38 $38.01 $39.65 $39.65 1,055,624
2018-06-19 $42.36 $42.67 $39.89 $41.18 $41.18 920,627
2018-06-18 $41.51 $43.61 $41.50 $43.06 $43.06 851,887
2018-06-15 $41.00 $43.43 $40.47 $42.34 $42.34 1,237,996
2018-06-14 $38.87 $40.71 $38.20 $40.01 $40.01 1,080,903
2018-06-13 $35.00 $38.50 $34.98 $38.41 $38.41 933,371
2018-06-12 $34.14 $34.99 $34.04 $34.93 $34.93 385,285
2018-06-11 $33.51 $34.40 $33.50 $33.75 $33.75 379,868
2018-06-08 $33.41 $33.99 $32.86 $33.53 $33.53 330,322
2018-06-07 $35.77 $35.91 $32.85 $33.56 $33.56 633,718
2018-06-06 $34.73 $35.84 $34.38 $35.55 $35.55 569,525
2018-06-05 $33.63 $35.00 $33.63 $34.49 $34.49 418,001
2018-06-04 $33.16 $33.63 $32.57 $33.58 $33.58 354,952
2018-06-01 $31.91 $34.40 $31.90 $32.79 $32.79 700,424
2018-05-31 $31.46 $32.00 $31.35 $31.89 $31.89 330,262
2018-05-30 $31.45 $31.71 $31.05 $31.51 $31.51 333,182
2018-05-29 $31.15 $31.50 $31.00 $31.45 $31.45 375,414
2018-05-25 $31.00 $31.66 $30.91 $31.19 $31.19 207,509
2018-05-24 $30.50 $30.95 $30.07 $30.89 $30.89 231,340
2018-05-23 $29.92 $30.77 $29.61 $30.44 $30.44 214,368
2018-05-22 $30.44 $31.19 $29.85 $29.94 $29.94 317,654
2018-05-21 $31.77 $32.00 $30.34 $30.60 $30.60 367,547
2018-05-18 $31.15 $32.19 $31.00 $31.49 $31.49 466,113
2018-05-17 $30.64 $31.62 $30.59 $31.45 $31.45 333,000
2018-05-16 $30.47 $31.33 $30.02 $30.64 $30.64 308,110
2018-05-15 $30.85 $31.19 $29.75 $30.27 $30.27 388,888
2018-05-14 $31.78 $31.90 $30.40 $30.79 $30.79 526,563
2018-05-11 $30.00 $31.90 $29.93 $31.12 $31.12 1,223,537
2018-05-10 $27.03 $29.86 $27.03 $29.47 $29.47 720,386
2018-05-09 $26.46 $27.40 $26.36 $27.14 $27.14 308,269
2018-05-08 $26.07 $26.68 $25.60 $26.27 $26.27 323,153
2018-05-07 $26.45 $26.79 $26.15 $26.27 $26.27 317,476
2018-05-04 $28.99 $29.10 $25.74 $26.25 $26.25 1,016,918
2018-05-03 $28.46 $29.04 $28.00 $28.82 $28.82 539,834
2018-05-02 $28.16 $28.75 $27.90 $28.42 $28.42 387,842
2018-05-01 $28.30 $28.50 $27.47 $27.80 $27.80 547,680
2018-04-30 $27.00 $27.32 $26.59 $27.11 $27.11 198,193
2018-04-27 $26.68 $27.28 $26.59 $26.91 $26.91 220,837
2018-04-26 $26.07 $27.49 $26.07 $26.56 $26.56 223,863
2018-04-25 $26.50 $26.85 $25.01 $25.97 $25.97 343,379
2018-04-24 $26.30 $27.00 $26.11 $26.38 $26.38 339,544
2018-04-23 $27.65 $27.73 $25.92 $26.29 $26.29 359,153
2018-04-20 $28.43 $28.74 $27.55 $27.71 $27.71 192,660
2018-04-19 $27.30 $29.09 $27.30 $28.43 $28.43 404,944
2018-04-18 $27.16 $27.60 $26.32 $27.27 $27.27 261,750
2018-04-17 $26.30 $27.00 $26.05 $26.84 $26.84 368,404
2018-04-16 $25.50 $26.62 $25.29 $26.26 $26.26 225,467
2018-04-13 $27.12 $27.26 $25.40 $25.58 $25.58 472,774
2018-04-12 $27.93 $27.93 $26.52 $27.27 $27.27 256,484
2018-04-11 $27.90 $28.22 $27.26 $27.75 $27.75 152,532
2018-04-10 $27.86 $28.13 $27.64 $27.87 $27.87 183,495
2018-04-09 $27.55 $28.38 $27.10 $27.51 $27.51 335,861
2018-04-06 $27.89 $28.26 $26.30 $26.94 $26.94 355,259
2018-04-05 $27.29 $28.28 $26.82 $28.25 $28.25 280,434
2018-04-04 $25.54 $27.65 $25.26 $27.31 $27.31 209,000
2018-04-03 $26.34 $26.82 $25.85 $26.10 $26.10 222,199
2018-04-02 $25.23 $26.46 $25.20 $26.24 $26.24 256,870
2018-03-29 $25.16 $26.10 $24.91 $25.18 $25.18 353,374
2018-03-28 $25.97 $26.15 $24.92 $24.98 $24.98 323,559
2018-03-27 $26.50 $26.75 $25.60 $26.07 $26.07 325,670
2018-03-26 $26.74 $26.88 $25.82 $26.38 $26.38 436,715
2018-03-23 $26.01 $26.60 $25.57 $26.26 $26.26 322,421
2018-03-22 $26.20 $26.61 $26.01 $26.37 $26.37 349,739
2018-03-21 $26.84 $27.77 $26.51 $26.77 $26.77 477,232
2018-03-20 $26.69 $26.89 $26.35 $26.76 $26.76 458,238
2018-03-19 $26.60 $26.75 $26.10 $26.43 $26.43 383,229
2018-03-16 $26.00 $26.63 $25.57 $26.36 $26.36 405,841
2018-03-15 $27.55 $27.75 $24.94 $25.96 $25.96 766,955
2018-03-14 $27.20 $28.41 $27.05 $27.85 $27.85 228,595
2018-03-13 $29.00 $29.16 $27.21 $27.28 $27.28 349,499
2018-03-12 $28.18 $29.13 $28.18 $29.07 $29.07 277,109
2018-03-09 $28.74 $29.11 $27.66 $28.28 $28.28 380,485
2018-03-08 $29.01 $29.28 $28.58 $28.71 $28.71 312,940
2018-03-07 $28.18 $29.12 $28.18 $29.11 $29.11 313,139
2018-03-06 $29.00 $29.11 $28.40 $28.52 $28.52 350,978
2018-03-05 $28.77 $28.98 $27.53 $28.80 $28.80 492,156
2018-03-02 $28.82 $29.11 $28.47 $28.74 $28.74 390,036
2018-03-01 $27.00 $29.11 $27.00 $28.91 $28.91 529,220
2018-02-28 $27.85 $28.01 $27.00 $27.04 $27.04 392,787
2018-02-27 $27.50 $28.19 $27.40 $27.74 $27.74 491,041
2018-02-26 $28.06 $28.63 $27.50 $27.73 $27.73 739,842
2018-02-23 $30.80 $30.90 $28.05 $28.74 $28.74 732,116
2018-02-22 $30.64 $30.70 $30.01 $30.62 $30.62 279,836
2018-02-21 $29.44 $30.71 $29.33 $30.64 $30.64 229,346
2018-02-20 $30.51 $30.88 $29.41 $29.52 $29.52 282,084
2018-02-16 $30.50 $30.73 $30.30 $30.44 $30.44 235,625
2018-02-15 $30.61 $30.88 $29.86 $30.46 $30.46 289,084
2018-02-14 $29.65 $30.64 $29.02 $29.99 $29.99 595,385
2018-02-13 $30.01 $31.00 $29.73 $30.64 $30.64 170,561
2018-02-12 $28.55 $30.69 $28.50 $30.00 $30.00 255,574
2018-02-09 $27.97 $28.63 $27.05 $28.00 $28.00 274,829
2018-02-08 $27.78 $28.37 $27.32 $27.75 $27.75 181,345
2018-02-07 $28.82 $29.84 $27.59 $27.72 $27.72 215,661
2018-02-06 $26.26 $29.15 $26.00 $28.88 $28.88 338,142
2018-02-05 $28.00 $28.38 $27.07 $27.53 $27.53 411,883
2018-02-02 $29.60 $29.70 $28.10 $28.61 $28.61 452,957
2018-02-01 $30.93 $31.71 $29.65 $29.80 $29.80 329,564
2018-01-31 $30.55 $31.47 $30.50 $31.00 $31.00 250,287
2018-01-30 $30.47 $30.80 $29.62 $30.37 $30.37 345,517
2018-01-29 $31.41 $31.97 $30.25 $30.94 $30.94 352,918
2018-01-26 $32.50 $32.69 $30.25 $31.39 $31.39 534,692
2018-01-25 $32.30 $32.91 $32.19 $32.26 $32.26 163,015
2018-01-24 $32.00 $33.45 $32.00 $32.10 $32.10 315,173
2018-01-23 $33.70 $34.00 $31.61 $32.04 $32.04 697,583
2018-01-22 $35.50 $35.50 $33.65 $33.71 $33.71 449,681
2018-01-19 $35.11 $36.38 $35.07 $35.51 $35.51 372,938
2018-01-18 $36.99 $37.83 $34.24 $36.15 $36.15 733,535
2018-01-17 $38.27 $38.98 $37.85 $38.43 $38.43 466,405
2018-01-16 $38.49 $38.49 $37.50 $37.69 $37.69 518,756
2018-01-12 $37.37 $37.98 $36.01 $36.76 $36.76 610,465
2018-01-11 $33.25 $38.30 $33.25 $36.75 $36.75 1,404,791
2018-01-10 $31.65 $35.03 $31.25 $34.57 $34.57 768,138
2018-01-09 $37.26 $37.39 $31.10 $31.87 $31.87 1,442,300
2018-01-08 $39.00 $39.49 $32.73 $36.10 $36.10 2,183,252
2018-01-05 $39.49 $43.26 $38.60 $39.68 $39.68 1,841,299
2018-01-04 $40.20 $40.20 $36.90 $37.76 $37.76 1,153,036
2018-01-03 $33.98 $36.08 $33.34 $35.73 $35.73 677,657
2018-01-02 $32.82 $33.29 $32.06 $33.06 $33.06 747,967
2017-12-29 $33.65 $34.53 $31.19 $31.48 $31.48 832,851
2017-12-28 $30.17 $33.78 $30.17 $33.60 $33.60 1,001,717
2017-12-27 $29.69 $31.60 $29.69 $30.32 $30.32 920,571
2017-12-26 $28.58 $30.23 $28.06 $29.50 $29.50 728,741
2017-12-22 $26.96 $28.67 $26.25 $27.93 $27.93 549,209
2017-12-21 $28.43 $28.43 $26.00 $26.88 $26.88 489,449
2017-12-20 $27.72 $27.81 $26.58 $27.28 $27.28 902,895
2017-12-19 $26.96 $28.47 $25.26 $26.15 $26.15 1,526,218
2017-12-18 $21.50 $27.14 $20.59 $25.46 $25.46 3,023,856
2017-12-15 $20.66 $21.33 $19.84 $20.86 $20.86 856,954
2017-12-14 $20.63 $20.79 $20.01 $20.46 $20.46 232,404
2017-12-13 $20.25 $20.76 $20.03 $20.59 $20.59 242,576
2017-12-12 $20.18 $20.69 $19.88 $20.24 $20.24 405,338
2017-12-11 $20.06 $20.24 $19.62 $20.11 $20.11 275,041
2017-12-08 $20.36 $20.50 $19.74 $20.06 $20.06 501,123
2017-12-07 $21.25 $21.40 $20.51 $20.76 $20.76 198,856
2017-12-06 $21.19 $21.48 $21.01 $21.20 $21.20 117,146
2017-12-05 $21.32 $21.75 $21.01 $21.14 $21.14 109,601
2017-12-04 $20.99 $21.40 $20.40 $21.20 $21.20 273,485
2017-12-01 $22.25 $22.26 $20.72 $20.72 $20.72 500,874
2017-11-30 $21.64 $22.09 $21.11 $22.02 $22.02 529,759
2017-11-29 $21.21 $21.51 $21.16 $21.48 $21.48 435,166
2017-11-28 $21.15 $21.49 $21.08 $21.21 $21.21 440,185
2017-11-27 $22.00 $22.00 $20.75 $21.19 $21.19 376,736
2017-11-24 $21.67 $21.82 $20.87 $21.16 $21.16 69,669
2017-11-22 $20.80 $21.50 $20.55 $21.50 $21.50 260,435
2017-11-21 $19.90 $20.94 $19.83 $20.67 $20.67 903,391
2017-11-20 $19.96 $20.08 $19.68 $19.69 $19.69 354,899
2017-11-17 $20.14 $20.18 $19.90 $20.02 $20.02 305,946
2017-11-16 $20.25 $20.26 $19.75 $20.05 $20.05 2,162,636
2017-11-15 $21.90 $22.18 $20.56 $21.24 $21.24 299,330
2017-11-14 $22.50 $23.00 $21.90 $22.22 $22.22 212,135
2017-11-13 $22.70 $23.32 $22.40 $23.25 $23.25 84,297
2017-11-10 $22.28 $22.95 $22.28 $22.60 $22.60 70,312
2017-11-09 $22.50 $22.69 $22.31 $22.40 $22.40 68,249
2017-11-08 $22.61 $23.19 $22.38 $22.69 $22.69 65,780
2017-11-07 $22.60 $23.50 $22.48 $22.58 $22.58 124,427
2017-11-06 $22.75 $23.07 $22.38 $22.47 $22.47 95,042
2017-11-03 $22.79 $24.42 $22.14 $22.66 $22.66 292,914
2017-11-02 $22.97 $24.40 $22.66 $24.32 $24.32 159,843
2017-11-01 $23.19 $23.76 $22.81 $22.91 $22.91 137,785
2017-10-31 $23.09 $23.39 $22.73 $23.10 $23.10 91,510
2017-10-30 $23.44 $23.74 $22.81 $22.95 $22.95 110,459
2017-10-27 $23.47 $23.66 $22.85 $23.27 $23.27 156,463
2017-10-26 $22.39 $23.93 $22.39 $23.02 $23.02 162,789
2017-10-25 $22.50 $23.18 $22.10 $22.27 $22.27 152,167
2017-10-24 $22.12 $23.47 $22.00 $22.49 $22.49 87,418
2017-10-23 $23.00 $23.20 $21.94 $22.25 $22.25 168,166
2017-10-20 $23.00 $24.01 $23.00 $23.11 $23.11 81,371
2017-10-19 $23.00 $23.23 $22.88 $23.00 $23.00 93,121
2017-10-18 $23.42 $23.50 $22.77 $23.02 $23.02 171,165
2017-10-17 $23.50 $23.50 $23.25 $23.26 $23.26 63,466
2017-10-16 $23.65 $23.89 $23.30 $23.32 $23.32 53,579
2017-10-13 $23.83 $24.14 $23.45 $23.69 $23.69 87,343
2017-10-12 $23.32 $24.40 $23.28 $23.69 $23.69 79,320
2017-10-11 $23.54 $23.92 $23.13 $23.28 $23.28 123,873
2017-10-10 $24.53 $24.98 $23.18 $23.29 $23.29 196,821
2017-10-09 $24.27 $25.27 $24.16 $24.36 $24.36 109,361
2017-10-06 $23.64 $24.50 $23.31 $24.16 $24.16 89,054
2017-10-05 $23.22 $24.80 $22.85 $23.49 $23.49 254,029
2017-10-04 $24.41 $24.48 $22.85 $22.98 $22.98 324,373
2017-10-03 $24.68 $24.93 $23.56 $24.14 $24.14 248,219
2017-10-02 $27.77 $27.89 $23.17 $24.01 $24.01 678,054
2017-09-29 $26.53 $28.65 $25.30 $28.46 $28.46 342,963
2017-09-28 $23.27 $25.24 $23.04 $25.08 $25.08 221,647
2017-09-27 $23.00 $23.44 $23.00 $23.35 $23.35 63,418
2017-09-26 $22.31 $23.70 $22.02 $22.95 $22.95 67,299
2017-09-25 $23.00 $23.56 $21.83 $22.33 $22.33 128,457
2017-09-22 $23.12 $23.42 $22.78 $22.88 $22.88 61,802
2017-09-21 $23.62 $23.76 $22.43 $23.15 $23.15 133,776
2017-09-20 $25.13 $25.26 $23.47 $23.70 $23.70 170,793
2017-09-19 $25.30 $25.52 $25.05 $25.05 $25.05 95,514
2017-09-18 $25.88 $26.56 $24.81 $25.07 $25.07 138,280
2017-09-15 $26.47 $26.70 $25.74 $25.79 $25.79 187,616
2017-09-14 $26.00 $26.86 $25.50 $26.43 $26.43 113,105
2017-09-13 $27.06 $27.60 $25.82 $25.95 $25.95 114,304
2017-09-12 $27.32 $27.89 $26.45 $27.03 $27.03 102,514
2017-09-11 $26.48 $27.36 $25.86 $27.09 $27.09 136,228
2017-09-08 $25.97 $26.39 $25.27 $26.15 $26.15 174,530
2017-09-07 $24.75 $26.99 $24.03 $25.82 $25.82 161,652
2017-09-06 $23.79 $25.26 $22.75 $24.83 $24.83 199,301
2017-09-05 $22.24 $23.80 $22.21 $23.64 $23.64 228,353
2017-09-01 $23.17 $23.17 $22.08 $22.24 $22.24 82,987
2017-08-31 $23.04 $23.28 $22.51 $22.89 $22.89 132,498
2017-08-30 $22.69 $22.89 $22.35 $22.81 $22.81 85,907
2017-08-29 $22.80 $23.15 $22.44 $22.45 $22.45 128,953
2017-08-28 $21.90 $22.86 $21.62 $22.54 $22.54 258,043
2017-08-25 $21.59 $21.90 $21.15 $21.88 $21.88 173,675
2017-08-24 $21.41 $21.86 $20.90 $21.42 $21.42 121,050
2017-08-23 $20.51 $21.85 $20.51 $21.26 $21.26 219,948
2017-08-22 $20.59 $21.00 $20.14 $20.68 $20.68 96,090
2017-08-21 $20.47 $20.63 $20.25 $20.42 $20.42 41,571
2017-08-18 $20.15 $20.54 $20.11 $20.52 $20.52 52,548
2017-08-17 $20.61 $20.64 $20.15 $20.25 $20.25 92,033
2017-08-16 $20.69 $20.97 $20.16 $20.61 $20.61 61,647
2017-08-15 $20.65 $21.02 $20.18 $20.56 $20.56 75,046
2017-08-14 $20.72 $21.10 $20.11 $20.77 $20.77 67,028
2017-08-11 $19.91 $20.57 $19.87 $20.46 $20.46 121,174
2017-08-10 $21.47 $21.60 $19.71 $19.89 $19.89 177,610
2017-08-09 $22.25 $22.88 $21.36 $21.45 $21.45 158,151
2017-08-08 $21.90 $23.28 $21.45 $22.30 $22.30 234,256
2017-08-07 $19.76 $22.43 $19.61 $22.17 $22.17 289,188
2017-08-04 $19.00 $20.02 $18.45 $19.71 $19.71 418,620
2017-08-03 $19.78 $20.84 $19.68 $20.84 $20.84 293,856
2017-08-02 $20.81 $20.84 $19.27 $19.61 $19.61 245,219
2017-08-01 $19.63 $20.48 $19.46 $20.31 $20.31 129,062
2017-07-31 $19.51 $19.83 $19.09 $19.56 $19.56 187,967
2017-07-28 $19.68 $19.74 $19.02 $19.51 $19.51 336,753
2017-07-27 $20.56 $20.56 $19.50 $19.79 $19.79 114,520
2017-07-26 $20.20 $20.63 $19.76 $20.50 $20.50 104,130
2017-07-25 $20.06 $20.50 $20.05 $20.25 $20.25 72,974
2017-07-24 $20.50 $20.74 $19.51 $19.98 $19.98 129,019
2017-07-21 $21.25 $21.49 $20.15 $20.53 $20.53 95,700
2017-07-20 $21.10 $21.40 $21.09 $21.22 $21.22 62,968
2017-07-19 $21.16 $21.35 $20.72 $20.97 $20.97 154,100
2017-07-18 $20.38 $21.25 $20.05 $20.95 $20.95 208,180
2017-07-17 $20.50 $21.45 $20.00 $20.24 $20.24 214,218
2017-07-14 $19.86 $20.87 $19.72 $20.33 $20.33 282,557
2017-07-13 $20.21 $20.21 $19.52 $19.79 $19.79 218,837
2017-07-12 $19.24 $20.50 $18.91 $20.15 $20.15 555,840
2017-07-11 $18.71 $19.38 $18.34 $19.09 $19.09 242,936
2017-07-10 $18.80 $19.65 $18.64 $18.78 $18.78 321,367
2017-07-07 $17.57 $19.27 $17.47 $18.86 $18.86 422,179
2017-07-06 $17.77 $17.79 $17.25 $17.63 $17.63 157,792
2017-07-05 $17.67 $17.85 $17.02 $17.81 $17.81 215,800
2017-07-03 $18.14 $18.34 $17.53 $17.71 $17.71 170,654
2017-06-30 $18.20 $18.50 $18.03 $18.15 $18.15 216,826
2017-06-29 $17.93 $18.90 $17.93 $18.35 $18.35 308,664
2017-06-28 $18.05 $18.25 $17.85 $18.11 $18.11 387,169
2017-06-27 $18.12 $18.45 $17.65 $18.02 $18.02 485,478
2017-06-26 $18.40 $18.65 $18.10 $18.25 $18.25 487,702
2017-06-23 $17.09 $18.59 $17.00 $18.47 $18.47 808,425
2017-06-22 $17.21 $17.44 $16.93 $17.02 $17.02 320,949
2017-06-21 $17.50 $17.71 $16.92 $17.19 $17.19 305,269
2017-06-20 $17.84 $18.07 $17.41 $17.61 $17.61 117,050
2017-06-19 $17.97 $18.05 $17.05 $17.97 $17.97 357,965
2017-06-16 $18.12 $18.89 $18.05 $18.22 $18.22 394,440
2017-06-15 $18.42 $18.60 $17.81 $18.16 $18.16 178,505
2017-06-14 $18.80 $19.32 $18.29 $18.42 $18.42 266,058
2017-06-13 $18.50 $19.34 $18.50 $18.90 $18.90 228,819
2017-06-12 $17.95 $18.60 $17.75 $18.37 $18.37 319,251
2017-06-09 $19.09 $19.46 $18.50 $18.65 $18.65 269,680
2017-06-08 $19.22 $20.00 $19.14 $19.19 $19.19 300,262
2017-06-07 $18.63 $19.50 $18.18 $19.42 $19.42 336,967
2017-06-06 $19.88 $20.72 $18.60 $18.66 $18.66 748,153
2017-06-05 $17.81 $19.65 $17.50 $19.58 $19.58 742,701
2017-06-02 $17.80 $18.19 $17.54 $17.85 $17.85 292,052
2017-06-01 $17.44 $18.30 $16.78 $17.95 $17.95 414,601
2017-05-31 $18.48 $18.48 $17.31 $17.65 $17.65 671,814
2017-05-30 $18.19 $18.94 $17.30 $17.90 $17.90 1,244,454
2017-05-26 $15.25 $17.39 $15.23 $17.11 $17.11 1,725,787
2017-05-25 $15.00 $16.75 $14.60 $15.01 $15.01 4,949,248

Appian Corp - Class A (APPN) News Headlines

Here are Thursday's biggest analyst calls: Amazon, Chewy, Nvidia, Disney, Meta, Mastercard, Apple & more

Here are Thursday's biggest calls on Wall Street.

cnbc.com Jan. 11, 2024
Recent Appian Corp - Class A (APPN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.