Ascendis Pharma A/S (ASND) Exchange: NASDAQ

Data as of March 28, 2024

$149.96 ($5.50) 3.81%

Ascendis Pharma A/S - Daily Information
Click for more stock information on Ascendis Pharma A/S.
Daily Information Data
Date March 28, 2024
Open $145.56
Previous Close $149.96
High $150.79
Low $144.85
Adjusted Open $145.56
Previous Adjusted Close $149.96
Adjusted High $150.79
Adjusted Low $144.85

About Ascendis Pharma A/S (ASND)

Ascendis Pharma A/S (ASND) is a biopharmaceutical company focusing on the development of proprietary prodrugs. They specialize in the development of prodrugs which take advantage of their integrated proprietary platform, ProDrug Technology™, to streamline and accelerate their innovative pipeline. Their goal is to by-pass existing limitations in today's therapeutic treatments with improved safety, convenience and patient compliance. Ascendis Pharma A/S was founded in 2000 and is based in Hellerup, Denmark, with a global presence and a team of dedicated professionals in offices around the world. Since its conception, the company has experienced tremendous growth. In 2020, the company received its first FDA approval for TransCon™ hGH, a long-acting growth hormone therapy. In addition, they also had two drugs in late-stage development and GSK collaboration agreement as well as an EU-wide marketing authorization granted for their drug, Kyntheum®. To accommodate their growth, the company recently established a U.S. corporate headquarters located outside of Boston. With a dedicated R&D presence in both the U.S. and Europe, the company is well positioned to continue to develop their groundbreaking prodrugs technology solutions for market success.

Historical Stock Data for Ascendis Pharma A/S (ASND)

Date Open High Low Close Adj.Close Volume
2024-03-26 $145.56 $150.79 $144.85 $149.96 $149.96 313,634
2024-03-25 $145.73 $147.10 $144.05 $144.46 $144.46 153,635
2024-03-22 $147.03 $147.99 $144.22 $145.02 $145.02 180,562
2024-03-21 $145.10 $148.47 $144.75 $146.19 $146.19 341,052
2024-03-20 $144.84 $146.31 $143.20 $144.23 $144.23 284,102
2024-03-19 $146.02 $147.00 $144.00 $145.37 $145.37 619,669
2024-03-18 $149.99 $150.73 $146.77 $147.06 $147.06 192,048
2024-03-15 $152.06 $152.06 $147.45 $148.70 $148.70 384,538
2024-03-14 $154.00 $154.85 $149.08 $149.89 $149.89 233,931
2024-03-13 $153.47 $154.40 $150.13 $153.97 $153.97 217,617
2024-03-12 $149.20 $155.00 $149.20 $153.80 $153.80 300,752
2024-03-11 $147.15 $149.24 $146.74 $148.17 $148.17 156,859
2024-03-08 $146.28 $148.84 $144.75 $146.62 $146.62 182,607
2024-03-07 $146.40 $148.99 $145.92 $146.28 $146.28 203,948
2024-03-06 $152.50 $152.50 $143.89 $146.02 $146.02 232,025
2024-03-05 $147.35 $151.57 $146.07 $150.55 $150.55 275,384
2024-03-04 $153.99 $153.99 $146.88 $147.99 $147.99 321,778
2024-03-01 $148.05 $154.75 $147.58 $152.47 $152.47 461,966
2024-02-29 $145.11 $148.48 $142.01 $147.76 $147.76 579,756
2024-02-28 $154.19 $155.27 $146.37 $146.93 $146.93 563,642
2024-02-27 $158.06 $158.06 $153.00 $155.34 $155.34 329,488
2024-02-26 $158.20 $161.00 $156.79 $157.54 $157.54 312,015
2024-02-23 $158.62 $160.21 $157.43 $159.40 $159.40 243,711
2024-02-22 $157.12 $160.05 $156.16 $158.20 $158.20 361,109
2024-02-21 $154.58 $158.13 $153.93 $157.14 $157.14 351,165
2024-02-20 $154.51 $157.22 $153.27 $156.76 $156.76 352,751
2024-02-16 $145.10 $156.44 $145.10 $156.39 $156.39 507,358
2024-02-15 $146.13 $149.93 $145.02 $147.20 $147.20 452,302
2024-02-14 $145.31 $148.76 $142.72 $146.61 $146.61 441,037
2024-02-13 $140.57 $146.73 $140.57 $143.35 $143.35 623,202
2024-02-12 $140.56 $144.74 $138.50 $144.59 $144.59 433,338
2024-02-09 $140.27 $143.48 $139.84 $141.75 $141.75 440,263
2024-02-08 $140.82 $143.90 $137.02 $139.25 $139.25 526,536
2024-02-07 $141.94 $142.16 $138.91 $139.29 $139.29 657,247
2024-02-06 $143.64 $144.95 $140.27 $140.84 $140.84 363,903
2024-02-05 $139.77 $143.64 $136.79 $143.09 $143.09 469,232
2024-02-02 $139.43 $143.76 $139.40 $139.77 $139.77 465,885
2024-02-01 $130.60 $141.81 $129.25 $141.63 $141.63 636,548
2024-01-31 $129.16 $132.86 $127.95 $129.93 $129.93 747,091
2024-01-30 $133.53 $133.53 $129.16 $129.20 $129.20 291,772
2024-01-29 $132.61 $135.35 $131.38 $134.39 $134.39 212,870
2024-01-26 $132.10 $134.65 $131.00 $132.46 $132.46 376,190
2024-01-25 $135.09 $135.20 $131.01 $131.75 $131.75 285,784
2024-01-24 $137.28 $137.56 $133.77 $134.12 $134.12 306,451
2024-01-23 $134.63 $137.08 $132.36 $136.50 $136.50 320,207
2024-01-22 $131.80 $135.58 $131.25 $134.16 $134.16 330,190
2024-01-19 $132.86 $133.00 $130.26 $132.02 $132.02 550,966
2024-01-18 $132.61 $133.98 $129.55 $132.98 $132.98 391,199
2024-01-17 $132.16 $133.81 $130.72 $132.40 $132.40 1,291,370
2024-01-16 $130.85 $134.16 $128.68 $133.50 $133.50 652,527
2024-01-12 $135.82 $138.50 $131.01 $131.23 $131.23 368,306
2024-01-11 $136.85 $138.10 $134.61 $135.43 $135.43 250,514
2024-01-10 $137.16 $138.38 $135.56 $136.90 $136.90 360,450
2024-01-09 $138.24 $140.00 $135.35 $137.10 $137.10 365,555
2024-01-08 $131.00 $139.06 $127.70 $138.24 $138.24 450,850
2024-01-05 $122.60 $130.47 $119.03 $129.72 $129.72 381,906
2024-01-04 $123.53 $125.76 $122.76 $123.83 $123.83 431,677
2024-01-03 $125.88 $127.05 $122.61 $123.45 $123.45 284,563
2024-01-02 $123.55 $128.57 $123.07 $127.53 $127.53 294,950
2023-12-29 $127.34 $128.00 $125.76 $125.95 $125.95 191,968
2023-12-28 $126.86 $128.98 $125.13 $127.36 $127.36 416,650
2023-12-27 $127.80 $129.43 $126.23 $127.10 $127.10 327,412
2023-12-26 $125.22 $127.30 $123.66 $127.12 $127.12 444,499
2023-12-22 $122.04 $126.00 $121.40 $124.55 $124.55 588,144
2023-12-21 $122.01 $123.31 $119.82 $121.80 $121.80 198,003
2023-12-20 $125.35 $125.35 $120.93 $121.16 $121.16 516,727
2023-12-19 $122.09 $123.79 $119.72 $123.23 $123.23 448,283
2023-12-18 $121.74 $122.99 $118.07 $120.89 $120.89 1,032,635
2023-12-15 $121.17 $123.00 $120.03 $120.97 $120.97 1,138,118
2023-12-14 $117.69 $122.11 $117.32 $120.11 $120.11 1,498,332
2023-12-13 $110.24 $118.23 $109.96 $117.69 $117.69 1,317,734
2023-12-12 $107.70 $111.20 $105.52 $110.19 $110.19 1,123,224
2023-12-11 $107.81 $108.98 $101.43 $108.58 $108.58 1,814,607
2023-12-08 $107.67 $111.41 $106.49 $107.69 $107.69 1,471,632
2023-12-07 $106.75 $109.48 $105.57 $108.80 $108.80 1,126,151
2023-12-06 $106.64 $108.55 $105.00 $106.50 $106.50 636,264
2023-12-05 $104.49 $106.71 $103.48 $105.62 $105.62 938,010
2023-12-04 $104.39 $106.65 $103.01 $105.04 $105.04 740,524
2023-12-01 $101.00 $104.05 $99.54 $104.05 $104.05 782,111
2023-11-30 $97.87 $101.98 $97.86 $100.43 $100.43 777,111
2023-11-29 $91.20 $98.41 $91.20 $97.07 $97.07 857,604
2023-11-28 $91.43 $91.78 $90.13 $90.62 $90.62 461,352
2023-11-27 $91.41 $92.70 $90.88 $91.41 $91.41 378,048
2023-11-24 $93.22 $94.25 $90.52 $92.24 $92.24 173,500
2023-11-22 $93.86 $95.00 $92.40 $93.00 $93.00 195,495
2023-11-21 $94.59 $95.66 $92.76 $93.40 $93.40 202,565
2023-11-20 $94.90 $97.00 $93.19 $93.76 $93.76 238,937
2023-11-17 $94.05 $95.17 $92.82 $94.99 $94.99 322,348
2023-11-16 $93.33 $93.99 $91.99 $93.50 $93.50 386,678
2023-11-15 $94.36 $96.00 $92.49 $92.97 $92.97 401,781
2023-11-14 $90.96 $95.62 $90.96 $94.70 $94.70 531,539
2023-11-13 $88.49 $90.49 $86.55 $89.43 $89.43 591,247
2023-11-10 $92.01 $92.78 $88.21 $90.28 $90.28 573,377
2023-11-09 $96.39 $96.95 $91.70 $92.07 $92.07 405,342
2023-11-08 $94.44 $95.61 $92.59 $94.74 $94.74 352,371
2023-11-07 $93.30 $97.85 $92.01 $96.15 $96.15 554,514
2023-11-06 $94.68 $95.82 $91.59 $94.41 $94.41 472,210
2023-11-03 $89.59 $95.23 $89.23 $94.65 $94.65 511,392
2023-11-02 $91.67 $92.33 $88.54 $89.29 $89.29 279,954
2023-11-01 $89.92 $90.82 $87.97 $90.79 $90.79 343,707
2023-10-31 $87.66 $89.79 $86.90 $89.31 $89.31 337,386
2023-10-30 $89.46 $90.63 $87.14 $87.40 $87.40 349,799
2023-10-27 $89.02 $90.52 $87.39 $88.27 $88.27 479,341
2023-10-26 $86.20 $90.58 $85.70 $89.00 $89.00 413,887
2023-10-25 $87.28 $87.45 $85.38 $86.30 $86.30 436,368
2023-10-24 $87.42 $89.12 $86.47 $88.05 $88.05 466,349
2023-10-23 $90.00 $90.06 $85.29 $87.14 $87.14 574,141
2023-10-20 $88.97 $90.80 $88.62 $90.00 $90.00 542,742
2023-10-19 $90.91 $92.88 $88.45 $89.92 $89.92 757,800
2023-10-18 $94.24 $95.41 $90.67 $91.08 $91.08 1,207,099
2023-10-17 $94.09 $95.99 $93.32 $94.52 $94.52 1,042,274
2023-10-16 $94.00 $95.09 $92.39 $94.09 $94.09 958,348
2023-10-13 $93.48 $95.58 $92.02 $93.57 $93.57 145,873
2023-10-12 $95.22 $96.15 $92.10 $93.13 $93.13 318,618
2023-10-11 $93.99 $94.88 $92.09 $94.74 $94.74 244,644
2023-10-10 $91.08 $94.48 $90.65 $93.61 $93.61 227,062
2023-10-09 $89.89 $91.36 $88.82 $91.03 $91.03 156,793
2023-10-06 $89.45 $92.17 $89.17 $90.48 $90.48 190,408
2023-10-05 $85.62 $90.12 $85.62 $90.02 $90.02 404,568
2023-10-04 $87.91 $88.00 $85.78 $86.10 $86.10 274,061
2023-10-03 $90.77 $91.90 $86.86 $87.91 $87.91 329,323
2023-10-02 $93.00 $93.29 $89.41 $91.13 $91.13 304,864
2023-09-29 $95.66 $95.79 $92.83 $93.64 $93.64 252,985
2023-09-28 $94.06 $95.28 $91.59 $94.95 $94.95 205,004
2023-09-27 $94.74 $95.32 $92.69 $94.07 $94.07 197,508
2023-09-26 $95.69 $96.54 $92.69 $94.21 $94.21 331,333
2023-09-25 $94.41 $96.68 $93.01 $95.50 $95.50 180,510
2023-09-22 $96.20 $97.11 $94.58 $95.06 $95.06 310,927
2023-09-21 $94.42 $95.59 $91.66 $95.44 $95.44 252,499
2023-09-20 $98.09 $99.47 $95.58 $95.60 $95.60 182,254
2023-09-19 $101.69 $102.55 $97.20 $98.09 $98.09 307,690
2023-09-18 $102.66 $103.45 $100.23 $102.04 $102.04 231,254
2023-09-15 $103.39 $104.24 $101.36 $102.66 $102.66 180,629
2023-09-14 $100.78 $103.87 $100.20 $103.39 $103.39 549,702
2023-09-13 $102.95 $104.08 $99.52 $100.23 $100.23 300,723
2023-09-12 $99.83 $103.01 $98.52 $102.56 $102.56 391,813
2023-09-11 $97.39 $101.37 $96.56 $100.06 $100.06 446,081
2023-09-08 $103.40 $104.19 $97.05 $97.58 $97.58 510,722
2023-09-07 $102.56 $104.06 $100.96 $103.10 $103.10 416,672
2023-09-06 $103.42 $106.45 $100.02 $103.97 $103.97 842,259
2023-09-05 $97.37 $99.81 $95.56 $99.74 $99.74 432,820
2023-09-01 $99.09 $99.50 $97.45 $98.27 $98.27 111,852
2023-08-31 $96.33 $98.88 $95.69 $98.02 $98.02 151,086
2023-08-30 $99.71 $100.57 $96.35 $96.56 $96.56 236,649
2023-08-29 $98.47 $101.56 $98.09 $99.92 $99.92 231,730
2023-08-28 $98.92 $98.99 $97.53 $98.47 $98.47 194,179
2023-08-25 $95.28 $99.98 $95.01 $98.91 $98.91 296,701
2023-08-24 $94.41 $96.15 $92.89 $95.87 $95.87 271,592
2023-08-23 $92.51 $96.02 $92.51 $93.99 $93.99 212,276
2023-08-22 $93.91 $95.07 $91.49 $92.51 $92.51 168,010
2023-08-21 $90.66 $93.63 $90.45 $93.50 $93.50 273,553
2023-08-18 $87.14 $91.55 $86.93 $90.47 $90.47 171,627
2023-08-17 $89.98 $90.95 $86.83 $87.92 $87.92 235,136
2023-08-16 $92.50 $92.59 $89.68 $89.90 $89.90 186,085
2023-08-15 $92.50 $95.03 $91.21 $92.50 $92.50 423,055
2023-08-14 $92.35 $92.92 $88.48 $92.21 $92.21 159,574
2023-08-11 $90.53 $93.00 $90.39 $92.30 $92.30 150,987
2023-08-10 $94.98 $95.44 $90.38 $90.53 $90.53 327,729
2023-08-09 $94.64 $96.76 $92.69 $94.94 $94.94 450,391
2023-08-08 $91.78 $96.75 $91.51 $94.09 $94.09 344,520
2023-08-07 $96.82 $97.00 $91.55 $91.70 $91.70 286,729
2023-08-04 $94.43 $97.24 $93.45 $96.79 $96.79 309,019
2023-08-03 $91.55 $95.82 $90.77 $94.32 $94.32 290,877
2023-08-02 $91.10 $92.49 $89.76 $91.29 $91.29 202,168
2023-08-01 $90.05 $91.66 $88.87 $91.62 $91.62 279,789
2023-07-31 $93.20 $93.20 $90.00 $90.15 $90.15 234,311
2023-07-28 $88.31 $94.68 $87.74 $93.10 $93.10 424,629
2023-07-27 $86.81 $87.94 $85.76 $87.55 $87.55 281,444
2023-07-26 $86.86 $87.02 $85.32 $86.67 $86.67 209,794
2023-07-25 $86.45 $88.66 $86.45 $87.25 $87.25 286,946
2023-07-24 $89.25 $89.25 $85.64 $86.50 $86.50 292,753
2023-07-21 $90.28 $90.74 $87.93 $89.25 $89.25 232,881
2023-07-20 $90.59 $91.24 $88.62 $90.06 $90.06 266,692
2023-07-19 $89.46 $91.11 $89.06 $90.54 $90.54 239,097
2023-07-18 $87.36 $89.13 $87.00 $89.00 $89.00 198,748
2023-07-17 $87.08 $88.72 $86.22 $87.20 $87.20 208,042
2023-07-14 $87.99 $88.21 $85.79 $86.53 $86.53 170,134
2023-07-13 $87.08 $88.24 $86.50 $87.53 $87.53 192,194
2023-07-12 $88.99 $89.50 $85.94 $86.56 $86.56 208,504
2023-07-11 $88.78 $90.24 $87.84 $87.98 $87.98 109,745
2023-07-10 $87.43 $89.40 $86.51 $88.90 $88.90 123,307
2023-07-07 $86.52 $87.70 $85.91 $87.62 $87.62 125,737
2023-07-06 $87.69 $87.98 $86.16 $86.69 $86.69 209,634
2023-07-05 $88.22 $89.03 $87.26 $88.08 $88.08 176,873
2023-07-03 $89.38 $89.72 $86.65 $88.14 $88.14 192,601
2023-06-30 $88.33 $90.72 $87.02 $89.25 $89.25 398,178
2023-06-29 $86.77 $87.64 $85.70 $87.50 $87.50 177,187
2023-06-28 $86.00 $88.51 $85.61 $86.98 $86.98 252,073
2023-06-27 $86.65 $88.42 $85.08 $88.13 $88.13 177,467
2023-06-26 $87.64 $88.49 $86.53 $86.60 $86.60 173,518
2023-06-23 $88.38 $89.54 $87.22 $88.19 $88.19 252,704
2023-06-22 $92.76 $92.76 $88.24 $88.87 $88.87 257,680
2023-06-21 $92.02 $92.68 $88.40 $92.49 $92.49 252,087
2023-06-20 $93.03 $94.50 $91.20 $92.72 $92.72 174,721
2023-06-16 $93.18 $93.63 $91.80 $92.35 $92.35 180,463
2023-06-15 $90.25 $92.46 $89.61 $92.46 $92.46 171,849
2023-06-14 $92.43 $93.64 $89.85 $90.37 $90.37 161,063
2023-06-13 $93.39 $95.48 $92.84 $92.93 $92.93 142,170
2023-06-12 $93.65 $95.04 $91.66 $93.25 $93.25 146,622
2023-06-09 $92.21 $93.08 $91.50 $92.66 $92.66 103,581
2023-06-08 $90.40 $93.11 $89.85 $92.21 $92.21 270,143
2023-06-07 $92.29 $93.46 $89.53 $90.40 $90.40 294,469
2023-06-06 $91.77 $92.70 $91.39 $92.22 $92.22 252,657
2023-06-05 $91.36 $93.03 $90.55 $91.88 $91.88 231,279
2023-06-02 $90.72 $91.38 $89.17 $91.30 $91.30 264,199
2023-06-01 $87.20 $89.76 $85.16 $87.96 $87.96 296,073
2023-05-31 $85.67 $88.05 $83.75 $86.97 $86.97 351,379
2023-05-30 $89.61 $89.71 $85.66 $85.78 $85.78 379,250
2023-05-26 $88.46 $90.60 $87.90 $89.75 $89.75 180,757
2023-05-25 $88.49 $89.02 $86.81 $88.46 $88.46 222,613
2023-05-24 $89.74 $89.88 $87.10 $88.81 $88.81 197,089
2023-05-23 $89.84 $91.10 $89.07 $90.22 $90.22 261,251
2023-05-22 $90.37 $91.82 $89.81 $90.15 $90.15 271,684
2023-05-19 $91.39 $91.72 $89.80 $90.39 $90.39 358,728
2023-05-18 $91.09 $92.13 $88.70 $89.37 $89.37 401,150
2023-05-17 $93.26 $93.83 $90.25 $90.60 $90.60 1,111,124
2023-05-16 $94.34 $95.35 $93.08 $93.36 $93.36 481,639
2023-05-15 $95.51 $97.81 $94.67 $96.59 $96.59 359,364
2023-05-12 $95.84 $97.47 $94.26 $95.40 $95.40 501,270
2023-05-11 $97.71 $99.56 $95.36 $95.90 $95.90 519,437
2023-05-10 $98.46 $100.12 $96.99 $97.84 $97.84 689,300
2023-05-09 $94.11 $97.74 $92.54 $97.20 $97.20 649,413
2023-05-08 $95.09 $95.95 $93.02 $95.22 $95.22 498,566
2023-05-05 $94.09 $96.99 $93.75 $94.45 $94.45 695,013
2023-05-04 $91.78 $94.82 $91.56 $94.01 $94.01 514,549
2023-05-03 $86.51 $94.44 $85.00 $91.56 $91.56 1,882,902
2023-05-02 $88.07 $89.45 $85.73 $85.99 $85.99 2,626,198
2023-05-01 $76.21 $87.00 $76.02 $86.74 $86.74 4,721,244
2023-04-28 $76.50 $76.50 $66.03 $69.96 $69.96 3,298,920
2023-04-27 $76.44 $77.56 $74.87 $76.98 $76.98 955,638
2023-04-26 $78.30 $78.93 $76.12 $76.44 $76.44 741,985
2023-04-25 $79.97 $80.42 $77.78 $78.36 $78.36 571,722
2023-04-24 $81.14 $81.14 $78.57 $79.77 $79.77 534,237
2023-04-21 $83.35 $83.75 $80.83 $80.93 $80.93 535,564
2023-04-20 $82.98 $84.45 $81.85 $83.03 $83.03 322,902
2023-04-19 $81.16 $83.54 $79.05 $83.03 $83.03 653,583
2023-04-18 $82.91 $82.91 $79.89 $81.28 $81.28 713,221
2023-04-17 $81.25 $84.00 $81.00 $82.76 $82.76 549,887
2023-04-14 $82.57 $83.89 $80.20 $81.17 $81.17 689,163
2023-04-13 $82.05 $83.13 $79.86 $82.57 $82.57 780,931
2023-04-12 $80.60 $84.07 $80.26 $81.97 $81.97 1,469,559
2023-04-11 $74.12 $81.52 $74.12 $80.18 $80.18 1,563,890
2023-04-10 $72.69 $74.36 $71.33 $73.92 $73.92 646,425
2023-04-06 $70.66 $73.14 $69.44 $72.69 $72.69 3,358,129
2023-04-05 $69.28 $72.99 $68.60 $71.19 $71.19 1,997,593
2023-04-04 $71.01 $72.56 $67.00 $71.43 $71.43 2,278,747
2023-04-03 $67.12 $77.77 $64.33 $72.83 $72.83 7,860,172
2023-03-31 $109.05 $109.28 $106.19 $107.22 $107.22 345,369
2023-03-30 $111.23 $111.23 $107.38 $108.56 $108.56 259,526
2023-03-29 $110.53 $111.51 $108.04 $110.59 $110.59 134,795
2023-03-28 $109.02 $111.78 $109.02 $109.72 $109.72 120,220
2023-03-27 $105.49 $109.80 $104.51 $108.56 $108.56 134,252
2023-03-24 $105.04 $105.72 $103.33 $104.90 $104.90 154,804
2023-03-23 $105.90 $107.72 $103.83 $105.49 $105.49 155,722
2023-03-22 $109.33 $109.75 $105.41 $105.55 $105.55 116,410
2023-03-21 $110.12 $111.23 $106.92 $108.92 $108.92 176,892
2023-03-20 $108.20 $110.54 $107.18 $109.80 $109.80 212,193
2023-03-17 $109.08 $109.67 $107.55 $108.14 $108.14 154,321
2023-03-16 $108.01 $110.44 $105.69 $109.69 $109.69 167,852
2023-03-15 $107.76 $108.64 $105.76 $108.52 $108.52 191,403
2023-03-14 $108.88 $110.70 $107.75 $109.36 $109.36 180,298
2023-03-13 $105.92 $109.03 $104.85 $107.65 $107.65 219,823
2023-03-10 $108.59 $109.16 $103.85 $106.21 $106.21 408,848
2023-03-09 $110.09 $111.20 $107.03 $108.79 $108.79 267,620
2023-03-08 $112.36 $112.90 $107.40 $110.00 $110.00 330,896
2023-03-07 $113.71 $114.89 $111.14 $112.25 $112.25 188,104
2023-03-06 $114.12 $114.36 $111.55 $113.56 $113.56 333,391
2023-03-03 $113.13 $116.10 $112.10 $114.12 $114.12 233,334
2023-03-02 $112.62 $114.53 $111.23 $113.35 $113.35 263,394
2023-03-01 $110.79 $114.50 $110.79 $113.21 $113.21 219,212
2023-02-28 $111.63 $113.39 $110.89 $111.09 $111.09 231,793
2023-02-27 $114.21 $114.42 $110.57 $111.72 $111.72 161,866
2023-02-24 $114.40 $115.04 $111.62 $113.39 $113.39 234,067
2023-02-23 $113.90 $117.40 $113.26 $114.91 $114.91 272,124
2023-02-22 $112.19 $115.19 $111.40 $114.35 $114.35 251,793
2023-02-21 $113.63 $117.12 $111.59 $112.32 $112.32 228,121
2023-02-17 $111.28 $120.11 $108.55 $116.65 $116.65 566,277
2023-02-16 $110.05 $111.91 $109.03 $111.36 $111.36 348,439
2023-02-15 $110.75 $116.46 $109.02 $112.00 $112.00 330,729
2023-02-14 $113.45 $114.74 $110.65 $111.00 $111.00 162,374
2023-02-13 $113.51 $115.39 $113.39 $113.89 $113.89 114,178
2023-02-10 $117.90 $119.54 $113.02 $113.95 $113.95 380,689
2023-02-09 $116.01 $119.23 $113.29 $118.42 $118.42 243,711
2023-02-08 $115.57 $117.64 $113.84 $114.58 $114.58 175,473
2023-02-07 $113.73 $117.00 $112.12 $116.35 $116.35 398,698
2023-02-06 $114.74 $116.53 $113.80 $114.15 $114.15 193,543
2023-02-03 $116.89 $119.48 $115.08 $116.10 $116.10 126,967
2023-02-02 $124.22 $124.65 $116.49 $117.74 $117.74 276,550
2023-02-01 $125.01 $125.18 $120.05 $123.50 $123.50 157,206
2023-01-31 $120.74 $124.29 $120.74 $124.08 $124.08 145,655
2023-01-30 $122.50 $123.50 $120.00 $120.80 $120.80 359,051
2023-01-27 $121.50 $124.38 $118.01 $122.50 $122.50 153,978
2023-01-26 $121.06 $122.59 $119.22 $121.53 $121.53 119,870
2023-01-25 $120.70 $122.00 $118.31 $119.90 $119.90 142,433
2023-01-24 $123.42 $124.65 $120.69 $122.39 $122.39 460,675
2023-01-23 $122.83 $124.29 $120.66 $123.79 $123.79 197,109
2023-01-20 $122.48 $124.31 $121.39 $123.02 $123.02 236,586
2023-01-19 $120.08 $121.72 $117.31 $121.51 $121.51 301,968
2023-01-18 $119.81 $123.15 $118.92 $119.86 $119.86 282,379
2023-01-17 $115.00 $122.15 $114.88 $119.65 $119.65 219,731
2023-01-13 $117.71 $120.85 $115.03 $115.03 $115.03 385,167
2023-01-12 $114.17 $119.44 $113.80 $117.91 $117.91 370,817
2023-01-11 $113.54 $117.12 $111.63 $113.64 $113.64 353,105
2023-01-10 $108.07 $113.08 $108.07 $112.61 $112.61 385,083
2023-01-09 $126.40 $126.40 $107.74 $109.27 $109.27 845,316
2023-01-06 $125.43 $127.77 $122.70 $126.78 $126.78 218,205
2023-01-05 $121.46 $125.03 $118.73 $124.20 $124.20 202,187
2023-01-04 $122.48 $123.19 $118.96 $122.08 $122.08 340,227
2023-01-03 $125.23 $125.23 $118.10 $120.72 $120.72 266,354
2022-12-30 $120.21 $122.98 $119.06 $122.13 $122.13 175,368
2022-12-29 $118.00 $123.85 $117.09 $120.95 $120.95 586,144
2022-12-28 $113.73 $117.43 $113.52 $116.67 $116.67 248,744
2022-12-27 $119.99 $119.99 $114.11 $114.47 $114.47 116,568
2022-12-23 $119.99 $119.99 $116.30 $119.09 $119.09 222,593
2022-12-22 $119.13 $120.52 $118.02 $119.20 $119.20 174,572
2022-12-21 $118.75 $121.12 $118.75 $120.71 $120.71 243,664
2022-12-20 $116.50 $120.93 $116.50 $119.01 $119.01 241,220
2022-12-19 $118.33 $118.36 $113.79 $116.26 $116.26 418,342
2022-12-16 $118.38 $120.41 $116.77 $118.60 $118.60 249,900
2022-12-15 $120.61 $121.32 $118.91 $119.01 $119.01 246,015
2022-12-14 $122.00 $122.99 $119.21 $121.47 $121.47 421,556
2022-12-13 $123.98 $124.66 $121.65 $122.81 $122.81 442,575
2022-12-12 $117.56 $122.66 $115.21 $122.53 $122.53 3,036,581
2022-12-09 $119.22 $119.84 $116.48 $117.07 $117.07 223,017
2022-12-08 $121.53 $121.86 $118.97 $119.45 $119.45 364,376
2022-12-07 $121.15 $122.56 $118.51 $119.98 $119.98 306,082
2022-12-06 $119.46 $122.22 $117.86 $120.66 $120.66 263,426
2022-12-05 $125.14 $125.97 $119.00 $119.42 $119.42 1,142,383
2022-12-02 $120.55 $127.12 $119.41 $125.39 $125.39 2,355,034
2022-12-01 $123.00 $123.50 $120.73 $121.75 $121.75 608,103
2022-11-30 $119.90 $124.18 $119.80 $123.06 $123.06 780,835
2022-11-29 $120.72 $120.74 $116.62 $118.42 $118.42 147,153
2022-11-28 $115.82 $120.23 $115.50 $119.50 $119.50 358,015
2022-11-25 $118.86 $120.37 $115.30 $115.94 $115.94 193,296
2022-11-23 $120.61 $122.80 $116.07 $118.84 $118.84 461,100
2022-11-22 $117.66 $120.20 $116.63 $120.09 $120.09 199,239
2022-11-21 $116.65 $119.24 $115.73 $117.38 $117.38 244,740
2022-11-18 $117.20 $121.52 $116.21 $118.63 $118.63 427,000
2022-11-17 $117.08 $117.26 $111.74 $115.58 $115.58 381,490
2022-11-16 $109.75 $115.47 $109.01 $114.85 $114.85 562,379
2022-11-15 $112.40 $113.40 $109.11 $110.15 $110.15 682,814
2022-11-14 $114.26 $118.96 $109.02 $110.26 $110.26 1,812,940
2022-11-11 $129.76 $134.53 $128.49 $131.97 $131.97 609,579
2022-11-10 $125.79 $129.84 $123.51 $129.30 $129.30 798,898
2022-11-09 $122.10 $124.22 $121.13 $122.23 $122.23 241,219
2022-11-08 $125.00 $125.55 $122.39 $123.91 $123.91 437,952
2022-11-07 $118.49 $125.71 $118.49 $124.75 $124.75 589,676
2022-11-04 $119.55 $120.89 $115.21 $118.74 $118.74 343,559
2022-11-03 $120.19 $129.17 $118.39 $119.78 $119.78 917,197
2022-11-02 $115.06 $117.72 $112.43 $113.94 $113.94 516,076
2022-11-01 $116.78 $119.42 $114.85 $116.71 $116.71 643,563
2022-10-31 $112.29 $116.99 $108.48 $115.00 $115.00 453,422
2022-10-28 $106.05 $110.03 $103.72 $110.00 $110.00 436,903
2022-10-27 $103.95 $105.20 $100.91 $103.76 $103.76 325,541
2022-10-26 $106.99 $110.00 $101.48 $101.61 $101.61 738,019
2022-10-25 $106.75 $109.03 $105.93 $106.90 $106.90 459,208
2022-10-24 $108.52 $108.52 $103.59 $106.86 $106.86 216,071
2022-10-21 $106.69 $109.84 $105.00 $108.50 $108.50 137,825
2022-10-20 $112.38 $112.38 $106.71 $106.71 $106.71 243,492
2022-10-19 $111.32 $111.32 $108.20 $109.00 $109.00 322,437
2022-10-18 $113.99 $114.87 $110.12 $112.19 $112.19 229,691
2022-10-17 $108.40 $112.52 $106.66 $112.06 $112.06 404,776
2022-10-14 $112.68 $113.99 $107.16 $107.33 $107.33 287,907
2022-10-13 $109.43 $113.35 $107.61 $112.27 $112.27 379,311
2022-10-12 $110.90 $111.50 $106.89 $110.90 $110.90 212,494
2022-10-11 $109.33 $112.35 $105.21 $110.00 $110.00 345,551
2022-10-10 $113.96 $113.96 $109.61 $110.42 $110.42 416,221
2022-10-07 $115.73 $117.82 $112.02 $113.00 $113.00 541,609
2022-10-06 $112.53 $116.25 $109.18 $115.90 $115.90 714,557
2022-10-05 $107.80 $114.22 $106.80 $113.46 $113.46 551,036
2022-10-04 $101.81 $108.67 $101.04 $108.59 $108.59 981,895
2022-10-03 $104.75 $104.75 $97.74 $99.42 $99.42 532,051
2022-09-30 $102.28 $105.42 $102.04 $103.26 $103.26 420,468
2022-09-29 $102.84 $103.99 $99.16 $102.62 $102.62 444,308
2022-09-28 $101.27 $103.40 $99.17 $103.29 $103.29 464,679
2022-09-27 $99.42 $101.30 $97.17 $100.14 $100.14 310,873
2022-09-26 $100.11 $102.86 $97.36 $98.65 $98.65 503,018
2022-09-23 $103.07 $103.63 $97.58 $100.65 $100.65 388,737
2022-09-22 $106.54 $106.60 $99.75 $103.88 $103.88 596,099
2022-09-21 $108.35 $108.91 $105.18 $106.01 $106.01 479,116
2022-09-20 $104.98 $108.97 $102.35 $107.57 $107.57 505,638
2022-09-19 $106.41 $107.59 $103.51 $105.26 $105.26 732,203
2022-09-16 $108.33 $108.53 $105.35 $107.33 $107.33 641,477
2022-09-15 $105.58 $109.98 $105.58 $109.29 $109.29 546,212
2022-09-14 $103.65 $107.27 $101.45 $106.61 $106.61 354,510
2022-09-13 $101.23 $103.04 $100.28 $102.70 $102.70 368,500
2022-09-12 $102.16 $105.28 $100.35 $103.61 $103.61 348,065
2022-09-09 $101.84 $104.20 $100.47 $101.38 $101.38 356,926
2022-09-08 $90.13 $100.69 $90.13 $100.38 $100.38 645,159
2022-09-07 $88.33 $91.45 $88.33 $90.95 $90.95 485,138
2022-09-06 $88.05 $90.30 $86.77 $88.11 $88.11 408,839
2022-09-02 $89.80 $90.04 $87.19 $88.44 $88.44 413,460
2022-09-01 $89.59 $90.18 $87.54 $89.09 $89.09 287,245
2022-08-31 $86.25 $90.49 $85.67 $89.57 $89.57 368,278
2022-08-30 $90.61 $90.61 $86.09 $86.10 $86.10 254,948
2022-08-29 $90.17 $90.62 $87.03 $87.97 $87.97 242,010
2022-08-26 $93.26 $93.70 $90.24 $90.31 $90.31 259,729
2022-08-25 $97.37 $97.37 $91.89 $93.91 $93.91 278,525
2022-08-24 $92.41 $97.99 $90.15 $96.68 $96.68 437,279
2022-08-23 $89.77 $92.43 $89.05 $91.48 $91.48 437,100
2022-08-22 $92.54 $93.56 $89.21 $89.60 $89.60 181,898
2022-08-19 $94.37 $94.37 $92.02 $92.59 $92.59 401,647
2022-08-18 $96.57 $96.69 $92.65 $94.58 $94.58 291,477
2022-08-17 $99.88 $100.00 $96.67 $96.79 $96.79 296,222
2022-08-16 $107.66 $107.89 $99.26 $99.95 $99.95 531,018
2022-08-15 $109.07 $110.34 $106.30 $107.66 $107.66 583,023
2022-08-12 $105.98 $110.39 $103.29 $110.23 $110.23 519,851
2022-08-11 $99.21 $107.20 $95.15 $104.81 $104.81 1,011,324
2022-08-10 $94.25 $95.32 $91.51 $95.14 $95.14 1,229,805
2022-08-09 $98.36 $98.79 $92.79 $93.15 $93.15 624,408
2022-08-08 $95.28 $100.04 $94.96 $98.93 $98.93 1,414,129
2022-08-05 $90.07 $95.29 $88.90 $94.91 $94.91 1,148,305
2022-08-04 $89.49 $92.77 $89.05 $91.55 $91.55 507,558
2022-08-03 $86.96 $89.98 $86.83 $88.97 $88.97 197,893
2022-08-02 $83.92 $87.71 $83.92 $86.87 $86.87 320,189
2022-08-01 $85.08 $87.11 $83.61 $84.03 $84.03 164,796
2022-07-29 $86.29 $87.88 $84.84 $85.53 $85.53 239,425
2022-07-28 $89.28 $89.98 $85.25 $86.24 $86.24 207,575
2022-07-27 $87.75 $89.19 $84.94 $88.87 $88.87 247,810
2022-07-26 $86.30 $88.50 $85.05 $87.57 $87.57 345,005
2022-07-25 $89.07 $89.07 $85.10 $87.02 $87.02 303,472
2022-07-22 $90.14 $90.72 $87.86 $88.51 $88.51 311,783
2022-07-21 $90.04 $91.29 $89.58 $90.09 $90.09 190,786
2022-07-20 $88.32 $91.04 $86.95 $90.25 $90.25 402,885
2022-07-19 $87.18 $88.02 $85.50 $87.94 $87.94 156,483
2022-07-18 $85.86 $88.57 $85.17 $85.50 $85.50 681,459
2022-07-15 $86.34 $86.34 $82.70 $85.33 $85.33 862,284
2022-07-14 $87.48 $88.32 $85.21 $85.57 $85.57 162,803
2022-07-13 $89.33 $92.42 $87.76 $88.57 $88.57 321,887
2022-07-12 $91.28 $92.65 $87.71 $90.06 $90.06 283,561
2022-07-11 $93.22 $93.22 $90.52 $90.77 $90.77 241,159
2022-07-08 $92.64 $94.57 $90.60 $93.61 $93.61 193,126
2022-07-07 $89.48 $95.43 $89.48 $94.00 $94.00 310,345
2022-07-06 $95.49 $95.80 $88.76 $89.50 $89.50 347,563
2022-07-05 $91.46 $95.72 $91.15 $95.39 $95.39 142,884
2022-07-01 $92.56 $93.89 $91.83 $92.60 $92.60 156,319
2022-06-30 $93.10 $95.33 $91.62 $92.96 $92.96 312,404
2022-06-29 $93.46 $95.48 $90.44 $94.20 $94.20 254,507
2022-06-28 $94.47 $94.95 $91.37 $93.15 $93.15 486,433
2022-06-27 $91.48 $95.78 $90.82 $95.10 $95.10 476,535
2022-06-24 $92.67 $93.89 $86.23 $91.09 $91.09 785,925
2022-06-23 $86.55 $92.57 $84.84 $91.47 $91.47 299,112
2022-06-22 $83.92 $88.42 $83.08 $85.73 $85.73 369,535
2022-06-21 $85.25 $87.94 $84.35 $85.50 $85.50 339,497
2022-06-17 $79.21 $85.19 $79.21 $83.92 $83.92 342,192
2022-06-16 $81.36 $83.68 $77.64 $78.60 $78.60 393,490
2022-06-15 $82.21 $84.45 $81.25 $83.19 $83.19 360,176
2022-06-14 $80.51 $81.33 $78.21 $81.24 $81.24 219,936
2022-06-13 $79.12 $82.07 $77.28 $79.96 $79.96 387,858
2022-06-10 $85.89 $85.89 $81.83 $82.78 $82.78 306,224
2022-06-09 $90.74 $90.83 $86.64 $86.64 $86.64 221,813
2022-06-08 $89.40 $91.64 $88.93 $91.20 $91.20 561,136
2022-06-07 $85.11 $89.48 $85.11 $89.12 $89.12 525,728
2022-06-06 $86.50 $86.64 $83.78 $85.19 $85.19 426,031
2022-06-03 $82.50 $87.53 $82.44 $86.30 $86.30 258,678
2022-06-02 $84.72 $85.22 $82.77 $83.32 $83.32 265,932
2022-06-01 $84.77 $87.00 $82.60 $84.83 $84.83 396,498
2022-05-31 $88.45 $91.83 $84.46 $84.51 $84.51 592,905
2022-05-27 $89.34 $89.34 $83.35 $88.79 $88.79 476,582
2022-05-26 $90.54 $92.48 $88.01 $88.72 $88.72 451,658
2022-05-25 $90.00 $92.19 $88.10 $90.30 $90.30 215,838
2022-05-24 $95.69 $95.69 $89.86 $90.50 $90.50 366,566
2022-05-23 $95.53 $98.11 $93.45 $97.01 $97.01 573,274
2022-05-20 $92.72 $95.63 $90.02 $95.40 $95.40 420,579
2022-05-19 $86.16 $91.29 $85.00 $91.13 $91.13 538,404
2022-05-18 $87.42 $89.44 $85.34 $86.00 $86.00 425,734
2022-05-17 $86.06 $90.93 $85.03 $88.97 $88.97 459,039
2022-05-16 $83.12 $85.45 $82.62 $84.73 $84.73 661,757
2022-05-13 $80.51 $85.95 $79.36 $83.12 $83.12 1,169,573
2022-05-12 $65.00 $81.18 $61.58 $80.01 $80.01 3,367,164
2022-05-11 $81.79 $84.89 $75.75 $78.08 $78.08 1,012,187
2022-05-10 $82.44 $87.35 $79.43 $82.64 $82.64 840,504
2022-05-09 $81.68 $83.08 $75.70 $78.90 $78.90 820,303
2022-05-06 $90.06 $91.57 $82.20 $83.08 $83.08 895,702
2022-05-05 $93.07 $94.31 $88.83 $90.22 $90.22 401,879
2022-05-04 $91.93 $94.60 $88.07 $94.22 $94.22 565,403
2022-05-03 $91.01 $93.64 $89.76 $92.10 $92.10 271,545
2022-05-02 $90.82 $95.76 $89.76 $91.05 $91.05 486,540
2022-04-29 $97.51 $99.89 $89.34 $91.27 $91.27 728,345
2022-04-28 $104.91 $105.22 $97.60 $98.50 $98.50 946,850
2022-04-27 $104.31 $105.70 $103.00 $103.28 $103.28 261,549
2022-04-26 $107.21 $107.89 $102.19 $103.22 $103.22 547,897
2022-04-25 $105.28 $109.21 $105.25 $108.29 $108.29 474,371
2022-04-22 $106.33 $108.10 $104.80 $105.92 $105.92 304,146
2022-04-21 $110.20 $110.83 $105.30 $106.05 $106.05 446,006
2022-04-20 $110.13 $110.80 $108.11 $109.59 $109.59 162,789
2022-04-19 $106.96 $111.11 $106.00 $109.78 $109.78 238,838
2022-04-18 $112.75 $112.75 $105.93 $107.15 $107.15 943,222
2022-04-14 $115.29 $115.29 $111.76 $112.85 $112.85 386,550
2022-04-13 $109.69 $115.52 $107.94 $115.42 $115.42 371,772
2022-04-12 $107.41 $110.65 $106.44 $108.84 $108.84 641,121
2022-04-11 $110.75 $110.87 $105.06 $106.23 $106.23 350,376
2022-04-08 $112.23 $115.41 $110.64 $111.07 $111.07 359,219
2022-04-07 $117.40 $119.94 $111.26 $114.28 $114.28 512,378
2022-04-06 $114.03 $119.07 $113.04 $117.61 $117.61 398,322
2022-04-05 $117.36 $120.34 $114.87 $115.73 $115.73 363,117
2022-04-04 $116.22 $120.69 $115.28 $117.40 $117.40 255,403
2022-04-01 $117.76 $119.68 $114.04 $115.97 $115.97 484,811
2022-03-31 $115.83 $118.93 $115.26 $117.36 $117.36 481,180
2022-03-30 $119.15 $123.03 $114.81 $116.02 $116.02 312,595
2022-03-29 $112.16 $120.48 $112.16 $119.40 $119.40 529,366
2022-03-28 $116.99 $116.99 $107.00 $111.35 $111.35 479,242
2022-03-25 $117.06 $117.50 $111.92 $114.39 $114.39 2,420,569
2022-03-24 $111.72 $122.01 $107.00 $116.73 $116.73 1,869,272
2022-03-23 $122.39 $122.96 $116.74 $117.14 $117.14 237,461
2022-03-22 $110.86 $125.88 $110.86 $123.34 $123.34 450,436
2022-03-21 $116.91 $126.79 $111.11 $111.58 $111.58 327,038
2022-03-18 $118.49 $121.04 $116.90 $117.44 $117.44 499,935
2022-03-17 $122.47 $124.27 $116.96 $118.49 $118.49 380,741
2022-03-16 $110.28 $123.44 $110.28 $122.93 $122.93 714,250
2022-03-15 $108.94 $111.28 $104.49 $109.44 $109.44 914,172
2022-03-14 $112.00 $113.00 $96.97 $102.64 $102.64 1,712,903
2022-03-11 $103.47 $105.82 $101.04 $102.18 $102.18 410,674
2022-03-10 $102.69 $104.83 $101.63 $102.49 $102.49 522,975
2022-03-09 $106.97 $109.48 $104.30 $104.85 $104.85 156,607
2022-03-08 $105.89 $108.53 $104.99 $105.77 $105.77 242,516
2022-03-07 $104.08 $105.88 $103.22 $105.56 $105.56 173,671
2022-03-04 $104.56 $106.80 $102.25 $104.53 $104.53 233,534
2022-03-03 $107.76 $108.50 $102.00 $105.52 $105.52 421,955
2022-03-02 $108.74 $109.41 $105.63 $106.48 $106.48 556,370
2022-03-01 $114.32 $117.00 $108.06 $108.83 $108.83 302,068
2022-02-28 $107.67 $113.94 $107.34 $112.39 $112.39 272,079
2022-02-25 $109.16 $109.16 $106.23 $108.52 $108.52 240,406
2022-02-24 $103.81 $109.80 $103.81 $107.19 $107.19 424,575
2022-02-23 $111.60 $112.30 $105.50 $107.30 $107.30 300,497
2022-02-22 $111.50 $113.67 $108.09 $111.02 $111.02 118,429
2022-02-18 $113.22 $114.61 $109.69 $111.99 $111.99 208,537
2022-02-17 $116.37 $119.81 $114.21 $114.74 $114.74 222,859
2022-02-16 $122.32 $124.80 $114.43 $117.71 $117.71 334,808
2022-02-15 $123.32 $127.00 $121.83 $122.59 $122.59 223,285
2022-02-14 $125.60 $125.87 $121.03 $121.74 $121.74 154,403
2022-02-11 $124.99 $128.97 $121.93 $122.84 $122.84 99,556
2022-02-10 $123.04 $128.55 $122.65 $123.51 $123.51 227,881
2022-02-09 $124.10 $128.41 $124.10 $125.00 $125.00 147,399
2022-02-08 $120.01 $124.02 $118.13 $123.44 $123.44 159,776
2022-02-07 $122.39 $126.08 $119.82 $120.99 $120.99 133,709
2022-02-04 $115.92 $122.74 $113.85 $121.81 $121.81 237,970
2022-02-03 $118.75 $119.52 $115.40 $115.84 $115.84 125,514
2022-02-02 $120.98 $121.25 $118.40 $120.47 $120.47 170,611
2022-02-01 $122.11 $125.42 $119.36 $121.27 $121.27 260,579
2022-01-31 $119.17 $123.86 $119.17 $121.64 $121.64 308,372
2022-01-28 $115.75 $120.30 $111.20 $119.76 $119.76 278,212
2022-01-27 $118.00 $120.10 $112.60 $115.01 $115.01 412,415
2022-01-26 $114.77 $120.62 $112.80 $116.16 $116.16 445,917
2022-01-25 $113.82 $115.87 $109.34 $113.58 $113.58 390,233
2022-01-24 $107.34 $116.46 $104.59 $115.02 $115.02 893,004
2022-01-21 $110.02 $113.28 $105.72 $107.97 $107.97 439,559
2022-01-20 $119.81 $126.75 $110.57 $111.14 $111.14 297,692
2022-01-19 $117.86 $122.42 $116.59 $118.29 $118.29 145,275
2022-01-18 $121.64 $121.64 $116.48 $117.51 $117.51 369,869
2022-01-14 $119.05 $128.49 $116.79 $122.96 $122.96 246,404
2022-01-13 $123.00 $128.04 $118.34 $119.05 $119.05 488,208
2022-01-12 $118.90 $122.63 $117.19 $121.85 $121.85 245,105
2022-01-11 $116.07 $122.77 $116.07 $118.88 $118.88 205,053
2022-01-10 $114.86 $116.78 $111.96 $116.18 $116.18 281,616
2022-01-07 $121.18 $122.17 $116.33 $116.86 $116.86 123,888
2022-01-06 $121.45 $123.80 $117.10 $121.70 $121.70 178,574
2022-01-05 $131.25 $133.29 $121.58 $123.37 $123.37 327,957
2022-01-04 $135.67 $135.94 $127.93 $132.96 $132.96 243,567
2022-01-03 $134.62 $137.40 $131.49 $135.75 $135.75 146,434
2021-12-31 $136.41 $138.00 $132.00 $134.53 $134.53 165,256
2021-12-30 $132.95 $139.93 $132.76 $136.41 $136.41 132,297
2021-12-29 $134.16 $136.73 $131.05 $133.75 $133.75 115,539
2021-12-28 $138.46 $140.12 $133.41 $134.68 $134.68 119,820
2021-12-27 $136.93 $139.60 $135.80 $138.46 $138.46 102,026
2021-12-23 $139.50 $140.14 $134.82 $139.32 $139.32 97,537
2021-12-22 $138.24 $143.09 $137.41 $139.03 $139.03 194,720
2021-12-21 $135.12 $140.63 $134.82 $138.64 $138.64 219,022
2021-12-20 $130.63 $137.17 $128.93 $134.39 $134.39 206,619
2021-12-17 $125.83 $133.24 $125.00 $132.39 $132.39 355,265
2021-12-16 $134.13 $138.81 $127.10 $127.10 $127.10 529,215
2021-12-15 $136.64 $138.05 $131.15 $134.15 $134.15 492,386
2021-12-14 $139.33 $142.38 $136.20 $136.64 $136.64 263,108
2021-12-13 $139.99 $144.25 $137.91 $140.11 $140.11 278,887
2021-12-10 $140.71 $142.82 $138.30 $140.00 $140.00 303,815
2021-12-09 $146.35 $147.86 $139.22 $139.65 $139.65 131,657
2021-12-08 $144.39 $147.90 $140.13 $146.03 $146.03 259,800
2021-12-07 $138.91 $145.48 $138.91 $142.95 $142.95 211,797
2021-12-06 $135.00 $139.91 $131.91 $136.64 $136.64 197,538
2021-12-03 $145.06 $145.69 $133.05 $135.61 $135.61 402,074
2021-12-02 $141.48 $146.54 $140.64 $145.89 $145.89 165,042
2021-12-01 $138.34 $144.98 $135.52 $141.62 $141.62 312,901
2021-11-30 $141.20 $144.96 $136.16 $137.02 $137.02 373,256
2021-11-29 $145.39 $145.82 $140.86 $141.19 $141.19 190,288
2021-11-26 $145.96 $147.97 $141.49 $143.82 $143.82 81,307
2021-11-24 $148.21 $148.74 $144.14 $147.39 $147.39 114,299
2021-11-23 $141.82 $148.80 $141.13 $148.06 $148.06 326,122
2021-11-22 $148.35 $148.41 $142.52 $142.77 $142.77 277,227
2021-11-19 $148.64 $155.98 $147.52 $148.81 $148.81 177,516
2021-11-18 $156.33 $158.05 $148.61 $148.64 $148.64 217,638
2021-11-17 $156.45 $157.41 $152.73 $154.96 $154.96 208,101
2021-11-16 $152.54 $159.08 $152.54 $157.00 $157.00 231,941
2021-11-15 $156.00 $158.06 $150.53 $153.14 $153.14 168,269
2021-11-12 $155.00 $157.41 $153.17 $155.72 $155.72 209,052
2021-11-11 $150.88 $161.82 $150.24 $155.00 $155.00 110,552
2021-11-10 $157.62 $160.18 $149.21 $153.06 $153.06 148,492
2021-11-09 $160.68 $161.39 $157.11 $158.75 $158.75 106,156
2021-11-08 $161.88 $164.01 $159.84 $160.68 $160.68 169,574
2021-11-05 $160.20 $162.21 $158.24 $160.68 $160.68 125,652
2021-11-04 $162.44 $164.66 $158.11 $160.08 $160.08 225,996
2021-11-03 $165.54 $166.88 $160.34 $162.61 $162.61 174,001
2021-11-02 $158.51 $167.11 $157.31 $164.31 $164.31 220,914
2021-11-01 $151.73 $161.80 $151.73 $159.93 $159.93 185,005
2021-10-29 $150.01 $153.83 $147.50 $151.61 $151.61 124,865
2021-10-28 $144.31 $150.98 $144.31 $150.01 $150.01 181,121
2021-10-27 $138.17 $148.16 $137.00 $146.93 $146.93 1,248,323
2021-10-26 $140.84 $144.37 $138.45 $139.74 $139.74 243,280
2021-10-25 $144.38 $145.08 $140.23 $140.74 $140.74 378,968
2021-10-22 $145.78 $147.13 $142.25 $144.61 $144.61 132,894
2021-10-21 $144.04 $151.91 $142.17 $145.62 $145.62 638,747
2021-10-20 $151.87 $153.04 $143.76 $145.00 $145.00 216,563
2021-10-19 $155.32 $158.05 $152.16 $153.49 $153.49 262,599
2021-10-18 $160.32 $160.91 $154.56 $155.32 $155.32 110,865
2021-10-15 $161.36 $162.14 $155.13 $159.99 $159.99 329,955
2021-10-14 $164.79 $168.20 $159.73 $160.00 $160.00 204,234
2021-10-13 $168.23 $171.64 $163.16 $164.00 $164.00 177,242
2021-10-12 $170.33 $172.65 $166.61 $168.74 $168.74 74,240
2021-10-11 $169.27 $171.48 $165.76 $169.66 $169.66 107,496
2021-10-08 $167.90 $171.20 $167.23 $169.27 $169.27 107,293
2021-10-07 $162.66 $167.83 $160.40 $167.25 $167.25 101,425
2021-10-06 $159.45 $163.88 $157.65 $162.20 $162.20 96,836
2021-10-05 $162.49 $163.86 $159.58 $159.61 $159.61 83,110
2021-10-04 $161.42 $162.60 $159.55 $162.14 $162.14 106,164
2021-10-01 $159.50 $163.54 $157.02 $162.25 $162.25 220,252
2021-09-30 $159.22 $160.51 $157.53 $159.39 $159.39 270,728
2021-09-29 $161.43 $162.29 $155.48 $157.00 $157.00 95,667
2021-09-28 $162.73 $164.39 $156.81 $159.71 $159.71 82,708
2021-09-27 $164.40 $167.50 $163.02 $163.41 $163.41 116,019
2021-09-24 $167.70 $167.76 $163.14 $164.00 $164.00 144,522
2021-09-23 $158.48 $169.84 $156.98 $168.30 $168.30 256,607
2021-09-22 $158.45 $160.17 $156.89 $157.72 $157.72 80,470
2021-09-21 $158.24 $160.95 $156.06 $158.45 $158.45 72,311
2021-09-20 $158.23 $162.26 $155.67 $157.61 $157.61 85,344
2021-09-17 $158.97 $163.21 $158.20 $161.51 $161.51 298,213
2021-09-16 $157.32 $159.42 $154.43 $159.22 $159.22 118,129
2021-09-15 $153.56 $157.33 $152.00 $157.32 $157.32 142,375
2021-09-14 $156.00 $159.51 $152.99 $153.54 $153.54 268,673
2021-09-13 $156.29 $160.22 $152.25 $157.40 $157.40 99,484
2021-09-10 $158.46 $159.94 $153.67 $154.44 $154.44 266,549
2021-09-09 $159.09 $162.46 $157.20 $158.46 $158.46 135,158
2021-09-08 $161.10 $165.66 $158.60 $161.00 $161.00 120,160
2021-09-07 $164.27 $167.51 $161.06 $164.11 $164.11 255,919
2021-09-03 $178.71 $178.71 $165.61 $167.00 $167.00 428,337
2021-09-02 $169.59 $177.84 $167.50 $176.92 $176.92 620,544
2021-09-01 $155.66 $166.45 $154.00 $165.72 $165.72 506,756
2021-08-31 $154.28 $158.30 $154.28 $156.73 $156.73 229,610
2021-08-30 $159.65 $159.65 $150.56 $154.28 $154.28 267,728
2021-08-27 $151.00 $157.49 $150.45 $154.76 $154.76 419,300
2021-08-26 $150.57 $158.78 $146.09 $149.70 $149.70 2,229,271
2021-08-25 $121.90 $124.40 $119.62 $123.67 $123.67 357,382
2021-08-24 $122.79 $122.79 $119.57 $121.75 $121.75 250,544
2021-08-23 $120.71 $122.71 $120.50 $122.00 $122.00 228,871
2021-08-20 $119.21 $122.54 $119.21 $120.45 $120.45 160,377
2021-08-19 $118.39 $120.16 $117.04 $119.08 $119.08 147,643
2021-08-18 $121.63 $121.92 $119.01 $119.56 $119.56 145,656
2021-08-17 $115.87 $121.90 $115.19 $121.34 $121.34 230,954
2021-08-16 $121.00 $121.12 $115.51 $116.23 $116.23 195,814
2021-08-13 $121.00 $122.59 $118.02 $121.00 $121.00 100,534
2021-08-12 $122.01 $123.04 $118.17 $120.53 $120.53 157,226
2021-08-11 $125.35 $125.69 $122.15 $122.15 $122.15 217,240
2021-08-10 $125.20 $125.62 $124.36 $125.25 $125.25 157,845
2021-08-09 $124.73 $126.00 $123.44 $125.19 $125.19 109,462
2021-08-06 $125.08 $125.08 $121.89 $123.73 $123.73 79,043
2021-08-05 $123.65 $126.29 $121.94 $124.64 $124.64 131,683
2021-08-04 $123.40 $127.46 $119.26 $123.66 $123.66 209,011
2021-08-03 $121.28 $122.75 $117.13 $122.50 $122.50 307,995
2021-08-02 $118.85 $121.75 $117.89 $120.34 $120.34 110,893
2021-07-30 $116.88 $118.29 $114.80 $118.19 $118.19 262,346
2021-07-29 $115.91 $117.80 $114.89 $116.90 $116.90 369,893
2021-07-28 $113.00 $117.18 $112.12 $115.91 $115.91 377,721
2021-07-27 $112.17 $114.52 $109.36 $112.91 $112.91 360,118
2021-07-26 $116.11 $117.51 $112.15 $112.67 $112.67 404,295
2021-07-23 $117.72 $117.72 $113.12 $115.66 $115.66 220,804
2021-07-22 $121.17 $122.63 $117.35 $117.35 $117.35 120,346
2021-07-21 $122.11 $124.14 $120.34 $122.00 $122.00 147,128
2021-07-20 $121.58 $123.34 $120.56 $122.11 $122.11 202,690
2021-07-19 $120.32 $123.54 $118.02 $121.51 $121.51 218,047
2021-07-16 $123.60 $124.94 $120.91 $121.04 $121.04 261,541
2021-07-15 $122.04 $123.22 $120.33 $122.77 $122.77 217,623
2021-07-14 $124.64 $124.64 $120.32 $121.84 $121.84 126,833
2021-07-13 $124.33 $125.43 $122.00 $124.52 $124.52 121,979
2021-07-12 $126.00 $127.22 $123.52 $124.80 $124.80 82,979
2021-07-09 $126.51 $126.64 $123.02 $126.05 $126.05 90,821
2021-07-08 $125.63 $128.10 $122.69 $124.72 $124.72 93,700
2021-07-07 $133.39 $134.50 $125.68 $126.68 $126.68 131,367
2021-07-06 $134.16 $134.16 $131.19 $132.06 $132.06 81,045
2021-07-02 $135.35 $135.35 $131.90 $133.84 $133.84 71,914
2021-07-01 $132.29 $134.77 $131.01 $134.50 $134.50 132,338
2021-06-30 $134.24 $134.99 $130.59 $131.55 $131.55 195,696
2021-06-29 $136.91 $136.98 $132.84 $134.27 $134.27 89,825
2021-06-28 $141.04 $142.18 $136.21 $136.91 $136.91 64,476
2021-06-25 $142.99 $143.03 $140.00 $140.35 $140.35 181,804
2021-06-24 $138.21 $143.75 $138.21 $142.90 $142.90 200,292
2021-06-23 $135.65 $141.00 $135.65 $138.77 $138.77 117,976
2021-06-22 $141.42 $141.42 $138.89 $139.99 $139.99 145,248
2021-06-21 $140.85 $141.33 $138.59 $140.92 $140.92 171,935
2021-06-18 $137.80 $141.46 $135.18 $140.95 $140.95 524,470
2021-06-17 $132.80 $139.00 $131.69 $138.00 $138.00 230,227
2021-06-16 $134.43 $136.81 $130.47 $133.68 $133.68 206,358
2021-06-15 $133.02 $134.80 $131.51 $133.52 $133.52 185,595
2021-06-14 $130.00 $138.79 $129.45 $134.40 $134.40 297,081
2021-06-11 $127.36 $130.33 $125.96 $130.25 $130.25 203,772
2021-06-10 $131.86 $132.02 $127.38 $128.22 $128.22 203,578
2021-06-09 $131.30 $132.78 $129.82 $130.90 $130.90 132,689
2021-06-08 $131.19 $131.64 $129.00 $130.83 $130.83 126,280
2021-06-07 $129.70 $133.50 $128.36 $131.24 $131.24 171,093
2021-06-04 $131.74 $131.98 $127.48 $130.36 $130.36 90,624
2021-06-03 $126.72 $131.46 $124.05 $130.82 $130.82 176,352
2021-06-02 $132.71 $134.80 $123.27 $128.94 $128.94 518,057
2021-06-01 $135.33 $136.45 $127.34 $133.53 $133.53 329,673
2021-05-28 $136.80 $140.92 $133.48 $134.38 $134.38 247,936
2021-05-27 $134.28 $136.21 $133.00 $136.19 $136.19 284,593
2021-05-26 $133.54 $136.37 $131.38 $133.77 $133.77 213,316
2021-05-25 $134.85 $134.85 $131.56 $132.59 $132.59 209,742
2021-05-24 $139.00 $139.00 $134.33 $135.09 $135.09 148,277
2021-05-21 $138.59 $138.83 $135.14 $137.23 $137.23 133,179
2021-05-20 $135.22 $142.00 $133.90 $137.47 $137.47 171,869
2021-05-19 $137.43 $141.70 $132.54 $134.62 $134.62 230,078
2021-05-18 $135.00 $141.30 $133.67 $138.12 $138.12 258,909
2021-05-17 $131.92 $135.99 $130.02 $135.63 $135.63 100,954
2021-05-14 $128.07 $132.95 $127.97 $132.18 $132.18 178,583
2021-05-13 $136.64 $137.67 $126.86 $127.24 $127.24 196,599
2021-05-12 $133.59 $137.29 $130.81 $136.96 $136.96 161,661
2021-05-11 $127.44 $134.67 $126.58 $133.64 $133.64 218,548
2021-05-10 $132.32 $132.32 $128.66 $130.07 $130.07 121,072
2021-05-07 $134.68 $136.77 $131.28 $132.90 $132.90 86,437
2021-05-06 $138.01 $139.49 $132.09 $132.90 $132.90 189,872
2021-05-05 $139.99 $139.99 $134.49 $138.18 $138.18 373,971
2021-05-04 $144.47 $144.47 $134.64 $138.39 $138.39 580,239
2021-05-03 $144.93 $148.62 $142.15 $145.29 $145.29 174,621
2021-04-30 $140.98 $147.85 $140.98 $144.97 $144.97 355,317
2021-04-29 $138.82 $141.96 $135.38 $141.96 $141.96 224,644
2021-04-28 $136.01 $138.53 $134.65 $138.27 $138.27 102,948
2021-04-27 $136.11 $136.84 $134.01 $136.31 $136.31 175,083
2021-04-26 $131.78 $136.84 $131.45 $135.65 $135.65 186,953
2021-04-23 $133.16 $135.56 $130.01 $132.07 $132.07 204,262
2021-04-22 $124.61 $134.00 $123.99 $131.85 $131.85 397,330
2021-04-21 $124.74 $125.61 $122.65 $124.94 $124.94 185,346
2021-04-20 $121.46 $125.57 $120.59 $125.03 $125.03 137,005
2021-04-19 $121.46 $122.17 $119.11 $121.62 $121.62 224,246
2021-04-16 $124.94 $126.43 $121.03 $121.95 $121.95 307,219
2021-04-15 $125.38 $127.26 $123.82 $124.18 $124.18 184,305
2021-04-14 $125.00 $128.00 $123.90 $124.24 $124.24 141,919
2021-04-13 $123.83 $125.36 $121.35 $124.81 $124.81 250,616
2021-04-12 $125.82 $126.13 $122.40 $123.37 $123.37 460,741
2021-04-09 $129.22 $129.53 $124.18 $125.61 $125.61 241,154
2021-04-08 $131.39 $133.71 $128.65 $129.51 $129.51 189,979
2021-04-07 $131.72 $131.96 $129.33 $130.63 $130.63 137,609
2021-04-06 $130.99 $132.95 $129.82 $131.68 $131.68 136,767
2021-04-05 $132.30 $133.99 $129.75 $131.70 $131.70 142,178
2021-04-01 $129.12 $132.46 $127.42 $130.40 $130.40 170,268
2021-03-31 $128.50 $131.80 $128.42 $128.88 $128.88 254,904
2021-03-30 $125.61 $129.18 $123.68 $128.65 $128.65 228,599
2021-03-29 $130.27 $130.57 $127.29 $128.86 $128.86 160,668
2021-03-26 $132.28 $134.14 $127.02 $130.81 $130.81 324,117
2021-03-25 $125.48 $133.63 $121.68 $131.39 $131.39 373,322
2021-03-24 $137.54 $137.54 $122.48 $124.92 $124.92 476,672
2021-03-23 $138.07 $140.12 $134.52 $136.07 $136.07 374,595
2021-03-22 $145.23 $145.56 $140.47 $141.16 $141.16 210,915
2021-03-19 $142.99 $145.57 $139.76 $144.50 $144.50 283,016
2021-03-18 $144.00 $147.48 $142.08 $142.84 $142.84 163,404
2021-03-17 $145.85 $148.00 $143.00 $144.00 $144.00 125,977
2021-03-16 $147.79 $148.47 $142.32 $147.00 $147.00 211,187
2021-03-15 $148.26 $150.16 $145.05 $147.00 $147.00 315,381
2021-03-12 $149.00 $150.93 $145.31 $149.25 $149.25 107,365
2021-03-11 $146.42 $151.93 $144.21 $150.00 $150.00 138,840
2021-03-10 $145.58 $146.26 $142.85 $143.99 $143.99 104,699
2021-03-09 $142.28 $148.79 $142.28 $145.07 $145.07 102,656
2021-03-08 $145.00 $148.00 $140.31 $141.26 $141.26 235,997
2021-03-05 $144.66 $146.91 $136.58 $146.91 $146.91 239,095
2021-03-04 $152.63 $154.45 $140.45 $143.45 $143.45 577,520
2021-03-03 $154.42 $154.94 $151.44 $152.90 $152.90 220,621
2021-03-02 $156.53 $156.72 $151.98 $155.13 $155.13 141,951
2021-03-01 $155.83 $157.96 $152.99 $156.30 $156.30 118,599
2021-02-26 $158.48 $159.22 $150.76 $154.97 $154.97 269,190
2021-02-25 $153.09 $159.74 $152.11 $158.66 $158.66 310,673
2021-02-24 $152.88 $156.03 $150.89 $153.84 $153.84 130,198
2021-02-23 $153.43 $154.99 $150.81 $152.89 $152.89 123,996
2021-02-22 $154.85 $158.61 $152.31 $153.38 $153.38 229,336
2021-02-19 $159.96 $162.65 $157.45 $158.56 $158.56 94,008
2021-02-18 $166.96 $166.96 $158.49 $158.49 $158.49 258,457
2021-02-17 $160.52 $169.00 $158.41 $168.19 $168.19 186,226
2021-02-16 $161.97 $163.98 $159.14 $160.65 $160.65 261,507
2021-02-12 $149.18 $160.67 $147.86 $160.67 $160.67 351,551
2021-02-11 $155.00 $155.00 $147.98 $149.17 $149.17 221,523
2021-02-10 $154.60 $156.72 $151.36 $154.13 $154.13 180,805
2021-02-09 $154.63 $155.87 $153.29 $154.08 $154.08 157,005
2021-02-08 $153.00 $156.77 $152.21 $153.93 $153.93 183,691
2021-02-05 $152.61 $154.55 $151.01 $152.72 $152.72 268,684
2021-02-04 $150.31 $151.46 $147.84 $150.88 $150.88 200,436
2021-02-03 $151.16 $153.04 $149.86 $149.98 $149.98 93,660
2021-02-02 $150.00 $151.87 $145.80 $151.16 $151.16 176,690
2021-02-01 $151.16 $152.00 $147.34 $149.38 $149.38 235,677
2021-01-29 $156.28 $158.36 $150.09 $150.15 $150.15 170,957
2021-01-28 $151.89 $160.21 $151.74 $155.39 $155.39 169,806
2021-01-27 $155.56 $155.56 $148.35 $152.00 $152.00 289,417
2021-01-26 $160.36 $161.00 $153.72 $155.72 $155.72 329,395
2021-01-25 $161.00 $162.21 $157.05 $158.89 $158.89 207,729
2021-01-22 $154.24 $161.52 $153.23 $160.66 $160.66 198,220
2021-01-21 $157.43 $157.43 $153.38 $154.86 $154.86 111,562
2021-01-20 $159.51 $160.75 $153.94 $156.45 $156.45 137,484
2021-01-19 $161.77 $163.54 $157.41 $158.28 $158.28 216,393
2021-01-15 $160.82 $162.63 $152.47 $157.93 $157.93 359,065
2021-01-14 $165.50 $166.62 $161.66 $162.01 $162.01 151,322
2021-01-13 $174.86 $175.10 $165.37 $165.50 $165.50 109,445
2021-01-12 $172.90 $177.61 $172.21 $173.21 $173.21 143,191
2021-01-11 $169.09 $177.17 $164.68 $173.33 $173.33 109,956
2021-01-08 $169.15 $170.88 $166.02 $169.06 $169.06 67,725
2021-01-07 $163.61 $167.95 $161.98 $167.47 $167.47 83,619
2021-01-06 $165.58 $166.50 $158.15 $162.92 $162.92 118,029
2021-01-05 $165.77 $166.33 $162.34 $165.09 $165.09 49,186
2021-01-04 $166.86 $171.25 $162.84 $165.49 $165.49 109,809
2020-12-31 $170.53 $175.70 $165.66 $166.78 $166.78 74,233
2020-12-30 $167.79 $170.47 $166.77 $170.19 $170.19 75,211
2020-12-29 $170.78 $170.78 $165.81 $166.60 $166.60 72,918
2020-12-28 $171.98 $172.58 $167.80 $169.82 $169.82 75,034
2020-12-24 $174.74 $174.81 $169.13 $170.94 $170.94 24,859
2020-12-23 $179.05 $179.05 $172.81 $173.00 $173.00 187,836
2020-12-22 $175.69 $181.09 $175.20 $178.75 $178.75 260,067
2020-12-21 $176.01 $177.67 $172.95 $177.00 $177.00 118,977
2020-12-18 $173.99 $179.07 $171.47 $177.66 $177.66 278,913
2020-12-17 $175.67 $177.57 $172.37 $173.90 $173.90 164,626
2020-12-16 $176.71 $177.96 $172.29 $174.00 $174.00 182,267
2020-12-15 $175.25 $178.18 $171.08 $175.79 $175.79 302,325
2020-12-14 $177.37 $183.98 $176.00 $182.76 $182.76 173,066
2020-12-11 $174.78 $179.20 $173.89 $179.11 $179.11 151,005
2020-12-10 $172.76 $177.23 $171.30 $176.28 $176.28 180,810
2020-12-09 $176.00 $176.66 $171.00 $173.80 $173.80 542,842
2020-12-08 $171.07 $175.00 $168.48 $174.89 $174.89 219,600
2020-12-07 $166.00 $172.61 $165.80 $171.91 $171.91 136,782
2020-12-04 $166.32 $167.23 $164.31 $166.86 $166.86 58,760
2020-12-03 $166.66 $169.00 $164.92 $164.92 $164.92 117,554
2020-12-02 $167.64 $168.53 $164.15 $168.25 $168.25 121,444
2020-12-01 $167.37 $171.67 $164.05 $168.62 $168.62 188,336
2020-11-30 $166.00 $169.00 $162.60 $168.73 $168.73 178,621
2020-11-27 $161.09 $164.99 $161.09 $164.52 $164.52 59,828
2020-11-25 $159.30 $162.68 $158.41 $162.15 $162.15 174,824
2020-11-24 $160.02 $160.03 $155.93 $159.28 $159.28 371,000
2020-11-23 $156.67 $161.52 $155.70 $158.48 $158.48 304,592
2020-11-20 $151.36 $157.16 $151.00 $156.50 $156.50 233,635
2020-11-19 $152.75 $154.68 $150.40 $151.20 $151.20 245,827
2020-11-18 $158.68 $164.00 $152.36 $152.71 $152.71 179,524
2020-11-17 $164.34 $164.34 $157.10 $159.70 $159.70 189,335
2020-11-16 $163.48 $169.00 $160.87 $164.39 $164.39 137,963
2020-11-13 $168.06 $168.06 $164.02 $165.68 $165.68 100,024
2020-11-12 $165.10 $170.94 $159.29 $166.64 $166.64 216,031
2020-11-11 $162.99 $165.36 $159.60 $160.00 $160.00 266,017
2020-11-10 $169.53 $169.53 $161.23 $161.58 $161.58 173,796
2020-11-09 $171.06 $171.27 $165.37 $168.37 $168.37 62,326
2020-11-06 $171.90 $171.90 $167.12 $168.98 $168.98 87,605
2020-11-05 $175.00 $175.57 $171.08 $172.40 $172.40 89,308
2020-11-04 $168.34 $178.26 $168.23 $174.79 $174.79 258,102
2020-11-03 $164.37 $167.50 $162.56 $166.45 $166.45 103,711
2020-11-02 $163.33 $163.69 $158.02 $162.49 $162.49 256,901
2020-10-30 $163.56 $164.59 $161.01 $163.35 $163.35 66,077
2020-10-29 $160.18 $165.55 $158.46 $164.01 $164.01 144,387
2020-10-28 $162.82 $164.22 $159.23 $161.06 $161.06 207,892
2020-10-27 $158.78 $168.56 $156.38 $164.23 $164.23 274,851
2020-10-26 $159.49 $160.70 $156.48 $158.61 $158.61 96,870
2020-10-23 $159.67 $160.62 $156.65 $159.75 $159.75 116,712
2020-10-22 $156.23 $160.31 $156.23 $159.41 $159.41 73,125
2020-10-21 $156.16 $156.98 $154.16 $156.03 $156.03 54,414
2020-10-20 $157.22 $157.70 $154.90 $156.00 $156.00 52,571
2020-10-19 $158.48 $158.98 $155.91 $156.57 $156.57 83,734
2020-10-16 $158.00 $160.46 $157.44 $158.47 $158.47 153,423
2020-10-15 $156.25 $159.40 $154.85 $157.50 $157.50 63,844
2020-10-14 $160.01 $161.33 $156.44 $157.75 $157.75 113,432
2020-10-13 $159.92 $163.34 $159.13 $160.00 $160.00 115,295
2020-10-12 $161.39 $161.39 $158.00 $159.89 $159.89 142,908
2020-10-09 $160.83 $162.08 $159.89 $160.73 $160.73 144,480
2020-10-08 $164.04 $164.37 $160.62 $160.97 $160.97 79,611
2020-10-07 $163.57 $164.80 $160.14 $163.75 $163.75 126,219
2020-10-06 $162.10 $164.98 $161.09 $162.04 $162.04 122,524
2020-10-05 $159.00 $166.99 $158.81 $161.77 $161.77 267,139
2020-10-02 $154.25 $159.57 $153.44 $158.63 $158.63 164,244
2020-10-01 $156.54 $158.07 $153.37 $156.00 $156.00 148,970
2020-09-30 $152.63 $155.80 $150.03 $154.32 $154.32 468,363
2020-09-29 $152.13 $154.05 $148.25 $152.26 $152.26 277,442
2020-09-28 $154.20 $154.72 $149.02 $151.94 $151.94 207,692
2020-09-25 $147.62 $154.23 $146.84 $154.03 $154.03 258,726
2020-09-24 $145.44 $149.22 $141.38 $149.22 $149.22 193,939
2020-09-23 $144.50 $147.39 $141.39 $146.00 $146.00 512,035
2020-09-22 $141.40 $144.53 $139.49 $144.27 $144.27 108,993
2020-09-21 $145.00 $145.88 $139.10 $140.70 $140.70 137,935
2020-09-18 $146.91 $147.88 $144.82 $147.00 $147.00 101,309
2020-09-17 $143.77 $147.07 $143.77 $145.71 $145.71 155,616
2020-09-16 $143.47 $145.33 $141.59 $145.03 $145.03 153,909
2020-09-15 $146.23 $147.61 $140.39 $142.50 $142.50 222,724
2020-09-14 $146.37 $148.06 $144.10 $146.99 $146.99 158,179
2020-09-11 $141.37 $144.99 $140.71 $144.70 $144.70 114,604
2020-09-10 $144.88 $145.65 $141.52 $142.75 $142.75 112,407
2020-09-09 $143.46 $147.19 $141.64 $144.22 $144.22 125,521
2020-09-08 $138.83 $144.60 $137.51 $143.13 $143.13 145,823
2020-09-04 $139.63 $143.28 $133.03 $140.34 $140.34 214,550
2020-09-03 $141.25 $141.78 $136.96 $139.77 $139.77 174,141
2020-09-02 $144.43 $145.96 $141.02 $141.81 $141.81 88,895
2020-09-01 $145.57 $147.33 $142.39 $144.06 $144.06 198,057
2020-08-31 $139.19 $150.21 $139.19 $148.18 $148.18 240,289
2020-08-28 $138.17 $139.17 $135.48 $139.15 $139.15 151,281
2020-08-27 $139.48 $139.88 $135.79 $137.82 $137.82 124,767
2020-08-26 $140.27 $140.67 $137.57 $139.47 $139.47 150,067
2020-08-25 $138.15 $141.48 $137.25 $140.02 $140.02 90,211
2020-08-24 $141.87 $141.96 $136.32 $138.36 $138.36 155,736
2020-08-21 $142.79 $143.64 $139.60 $140.65 $140.65 216,840
2020-08-20 $146.72 $148.00 $141.67 $142.96 $142.96 120,654
2020-08-19 $149.50 $150.00 $146.50 $146.79 $146.79 172,505
2020-08-18 $148.28 $149.55 $145.08 $148.66 $148.66 112,570
2020-08-17 $141.93 $149.53 $141.90 $148.28 $148.28 142,605
2020-08-14 $143.19 $143.19 $141.04 $142.43 $142.43 86,995
2020-08-13 $140.67 $143.43 $139.56 $142.57 $142.57 53,154
2020-08-12 $141.00 $142.49 $139.35 $141.00 $141.00 82,715
2020-08-11 $144.23 $144.95 $140.13 $140.49 $140.49 87,413
2020-08-10 $145.79 $145.79 $140.27 $143.26 $143.26 246,703
2020-08-07 $146.31 $147.32 $144.52 $145.97 $145.97 94,269
2020-08-06 $149.09 $149.61 $146.27 $146.44 $146.44 196,169
2020-08-05 $148.81 $149.17 $146.55 $148.76 $148.76 329,099
2020-08-04 $144.54 $147.75 $142.48 $147.75 $147.75 160,476
2020-08-03 $137.63 $144.67 $137.63 $144.09 $144.09 193,309
2020-07-31 $140.99 $140.99 $135.05 $137.61 $137.61 226,380
2020-07-30 $135.96 $141.41 $135.96 $139.94 $139.94 111,373
2020-07-29 $139.77 $140.46 $136.13 $137.29 $137.29 297,909
2020-07-28 $138.45 $141.17 $136.10 $139.44 $139.44 204,858
2020-07-27 $139.21 $140.69 $135.72 $139.67 $139.67 98,724
2020-07-24 $139.69 $139.69 $136.20 $138.02 $138.02 233,098
2020-07-23 $142.49 $145.25 $140.42 $140.42 $140.42 147,430
2020-07-22 $144.15 $146.55 $141.40 $142.54 $142.54 155,677
2020-07-21 $146.30 $147.50 $143.32 $143.44 $143.44 237,944
2020-07-20 $143.20 $148.29 $142.46 $145.78 $145.78 149,304
2020-07-17 $138.20 $143.52 $138.20 $143.52 $143.52 163,900
2020-07-16 $138.78 $140.85 $137.75 $140.42 $140.42 134,600
2020-07-15 $139.57 $140.19 $136.72 $139.88 $139.88 202,600
2020-07-14 $133.61 $138.33 $131.02 $137.84 $137.84 385,700
2020-07-13 $137.48 $142.46 $134.12 $134.29 $134.29 184,100
2020-07-10 $141.03 $143.12 $135.51 $136.97 $136.97 275,100
2020-07-09 $146.88 $147.00 $139.10 $140.00 $140.00 354,600
2020-07-08 $146.50 $151.69 $143.70 $145.27 $145.27 1,370,700
2020-07-07 $150.15 $153.24 $147.12 $147.60 $147.60 244,500
2020-07-06 $152.35 $156.99 $149.54 $151.88 $151.88 403,700
2020-07-02 $153.51 $154.98 $148.70 $151.00 $151.00 117,100
2020-07-01 $148.81 $153.10 $147.88 $152.85 $152.85 156,100
2020-06-30 $145.00 $150.71 $143.01 $147.90 $147.90 178,900
2020-06-29 $148.93 $148.93 $143.65 $145.21 $145.21 78,100
2020-06-26 $152.24 $153.70 $147.80 $148.12 $148.12 188,807
2020-06-25 $151.26 $152.39 $148.59 $151.72 $151.72 292,795
2020-06-24 $156.07 $158.42 $149.16 $152.75 $152.75 185,876
2020-06-23 $149.13 $158.93 $148.49 $156.01 $156.01 413,743
2020-06-22 $146.00 $150.74 $144.58 $149.12 $149.12 337,725
2020-06-19 $146.38 $147.30 $144.12 $146.07 $146.07 212,646
2020-06-18 $142.80 $147.63 $141.93 $145.52 $145.52 151,474
2020-06-17 $141.45 $146.28 $140.40 $143.74 $143.74 375,666
2020-06-16 $142.27 $144.39 $139.50 $141.67 $141.67 64,520
2020-06-15 $138.27 $142.32 $138.27 $141.88 $141.88 96,691
2020-06-12 $144.61 $144.61 $134.95 $139.62 $139.62 275,126
2020-06-11 $138.61 $142.59 $137.03 $141.22 $141.22 239,335
2020-06-10 $141.64 $142.57 $136.72 $140.24 $140.24 176,636
2020-06-09 $135.96 $143.17 $135.03 $141.64 $141.64 205,251
2020-06-08 $139.76 $142.03 $134.18 $134.96 $134.96 249,174
2020-06-05 $144.96 $145.58 $140.00 $140.98 $140.98 170,510
2020-06-04 $146.00 $147.47 $143.80 $144.50 $144.50 153,695
2020-06-03 $146.59 $147.20 $145.04 $146.01 $146.01 80,297
2020-06-02 $146.12 $147.18 $144.54 $146.00 $146.00 134,847
2020-06-01 $145.59 $147.47 $144.24 $146.18 $146.18 136,553
2020-05-29 $147.00 $147.00 $143.50 $145.49 $145.49 484,388
2020-05-28 $147.00 $147.36 $145.82 $146.79 $146.79 186,317
2020-05-27 $146.11 $147.06 $141.00 $146.86 $146.86 244,953
2020-05-26 $145.24 $147.22 $144.35 $146.11 $146.11 147,668
2020-05-22 $145.69 $147.50 $144.39 $146.55 $146.55 96,929
2020-05-21 $147.04 $148.38 $145.45 $146.84 $146.84 121,243
2020-05-20 $140.00 $150.00 $139.95 $146.20 $146.20 360,171
2020-05-19 $141.80 $144.49 $140.54 $143.19 $143.19 161,421
2020-05-18 $143.18 $144.00 $140.02 $140.77 $140.77 212,758
2020-05-15 $138.81 $140.59 $137.36 $139.90 $139.90 212,086
2020-05-14 $133.66 $140.22 $133.10 $139.29 $139.29 177,547
2020-05-13 $138.24 $140.63 $132.10 $134.27 $134.27 220,933
2020-05-12 $144.00 $148.70 $136.84 $137.78 $137.78 352,137
2020-05-11 $139.30 $143.49 $136.97 $142.98 $142.98 424,552
2020-05-08 $142.50 $142.51 $137.02 $137.51 $137.51 408,328
2020-05-07 $141.99 $142.86 $139.53 $141.95 $141.95 293,470
2020-05-06 $138.79 $141.29 $137.34 $139.46 $139.46 143,357
2020-05-05 $132.49 $138.58 $131.73 $137.10 $137.10 116,621
2020-05-04 $127.26 $132.47 $126.62 $130.66 $130.66 90,682
2020-05-01 $134.66 $134.66 $127.09 $128.36 $128.36 154,140
2020-04-30 $134.03 $136.57 $130.48 $135.73 $135.73 183,126
2020-04-29 $132.23 $138.00 $130.38 $133.72 $133.72 336,839
2020-04-28 $133.34 $133.34 $129.76 $130.70 $130.70 233,561
2020-04-27 $130.94 $133.42 $129.86 $132.45 $132.45 298,334
2020-04-24 $127.52 $130.64 $122.62 $129.50 $129.50 340,349
2020-04-23 $129.03 $130.60 $124.00 $126.89 $126.89 230,887
2020-04-22 $129.11 $130.99 $125.51 $129.75 $129.75 258,750
2020-04-21 $135.20 $135.20 $120.02 $130.50 $130.50 739,479
2020-04-20 $129.19 $140.74 $127.51 $138.59 $138.59 961,952
2020-04-17 $130.99 $131.73 $126.58 $129.00 $129.00 233,737
2020-04-16 $127.79 $128.79 $125.79 $128.58 $128.58 220,000
2020-04-15 $125.37 $128.79 $122.06 $126.93 $126.93 191,602
2020-04-14 $123.10 $128.23 $123.10 $126.70 $126.70 206,502
2020-04-13 $121.92 $125.52 $117.46 $122.31 $122.31 122,782
2020-04-09 $124.46 $125.57 $120.69 $121.36 $121.36 82,273
2020-04-08 $124.76 $124.76 $118.13 $121.97 $121.97 181,668
2020-04-07 $120.19 $127.93 $119.38 $121.80 $121.80 216,369
2020-04-06 $116.00 $119.33 $114.88 $118.33 $118.33 414,203
2020-04-03 $110.79 $115.47 $110.79 $112.00 $112.00 268,405
2020-04-02 $109.62 $115.39 $102.88 $110.87 $110.87 202,991
2020-04-01 $111.12 $114.14 $108.88 $113.00 $113.00 364,737
2020-03-31 $116.39 $116.50 $109.65 $112.61 $112.61 326,067
2020-03-30 $113.55 $117.38 $113.27 $116.00 $116.00 198,926
2020-03-27 $110.15 $116.37 $108.93 $113.41 $113.41 189,785
2020-03-26 $111.61 $116.00 $109.02 $113.15 $113.15 275,363
2020-03-25 $112.53 $115.73 $110.06 $110.95 $110.95 201,290
2020-03-24 $106.29 $114.50 $103.81 $112.22 $112.22 171,172
2020-03-23 $102.30 $107.52 $96.24 $101.25 $101.25 225,878
2020-03-20 $105.00 $110.86 $99.52 $102.48 $102.48 142,203
2020-03-19 $98.74 $103.22 $94.85 $101.04 $101.04 224,301
2020-03-18 $95.88 $101.24 $92.00 $98.40 $98.40 194,812
2020-03-17 $97.10 $102.48 $95.88 $98.29 $98.29 292,630
2020-03-16 $99.21 $104.28 $95.80 $97.01 $97.01 410,974
2020-03-13 $107.50 $110.41 $98.38 $109.32 $109.32 332,693
2020-03-12 $115.55 $115.55 $97.01 $106.00 $106.00 337,147
2020-03-11 $124.42 $127.39 $117.47 $118.53 $118.53 308,477
2020-03-10 $129.58 $130.05 $120.20 $127.61 $127.61 204,719
2020-03-09 $127.81 $130.50 $123.96 $126.09 $126.09 169,715
2020-03-06 $128.09 $131.25 $127.65 $129.93 $129.93 109,910
2020-03-05 $131.12 $132.99 $127.83 $131.82 $131.82 129,933
2020-03-04 $134.52 $135.54 $130.01 $133.01 $133.01 143,172
2020-03-03 $135.50 $137.21 $125.53 $131.57 $131.57 124,722
2020-03-02 $132.28 $138.46 $128.26 $135.32 $135.32 184,225
2020-02-28 $126.94 $130.57 $124.08 $130.38 $130.38 281,138
2020-02-27 $128.20 $131.62 $122.43 $130.02 $130.02 309,327
2020-02-26 $130.20 $133.17 $125.30 $129.76 $129.76 224,228
2020-02-25 $136.65 $137.28 $128.85 $130.25 $130.25 107,127
2020-02-24 $140.00 $140.00 $134.01 $135.83 $135.83 90,807
2020-02-21 $145.11 $145.59 $140.77 $141.90 $141.90 71,066
2020-02-20 $144.17 $145.25 $142.06 $145.11 $145.11 91,176
2020-02-19 $142.77 $145.55 $142.77 $144.17 $144.17 93,428
2020-02-18 $141.20 $142.71 $139.16 $141.65 $141.65 121,597
2020-02-14 $139.66 $141.62 $139.31 $141.01 $141.01 127,398
2020-02-13 $142.38 $143.76 $138.33 $139.38 $139.38 161,298
2020-02-12 $142.86 $143.95 $140.24 $143.73 $143.73 93,177
2020-02-11 $144.83 $145.29 $142.67 $142.76 $142.76 71,475
2020-02-10 $144.43 $145.17 $142.02 $143.81 $143.81 62,548
2020-02-07 $142.53 $144.99 $140.66 $143.50 $143.50 96,388
2020-02-06 $144.02 $145.00 $140.36 $142.55 $142.55 103,878
2020-02-05 $141.12 $144.75 $139.81 $142.77 $142.77 117,561
2020-02-04 $142.07 $142.22 $138.39 $140.56 $140.56 116,441
2020-02-03 $136.49 $140.99 $135.48 $140.05 $140.05 197,677
2020-01-31 $133.42 $135.93 $132.63 $135.10 $135.10 145,016
2020-01-30 $135.01 $135.47 $133.09 $133.80 $133.80 111,843
2020-01-29 $135.55 $137.40 $134.32 $135.94 $135.94 126,033
2020-01-28 $137.73 $138.37 $134.74 $135.98 $135.98 131,406
2020-01-27 $133.02 $137.05 $132.93 $136.03 $136.03 99,462
2020-01-24 $137.42 $137.42 $133.37 $135.80 $135.80 117,174
2020-01-23 $133.44 $138.56 $131.18 $137.00 $137.00 200,475
2020-01-22 $140.33 $140.40 $132.95 $133.60 $133.60 159,340
2020-01-21 $138.72 $142.34 $138.72 $139.90 $139.90 104,702
2020-01-17 $140.15 $141.88 $136.67 $139.13 $139.13 216,784
2020-01-16 $139.63 $140.90 $138.06 $140.47 $140.47 92,710
2020-01-15 $139.26 $142.94 $138.52 $139.20 $139.20 141,216
2020-01-14 $137.56 $139.60 $136.18 $138.82 $138.82 248,484
2020-01-13 $137.72 $139.84 $135.36 $137.88 $137.88 224,148
2020-01-10 $139.88 $141.65 $137.00 $137.35 $137.35 328,724
2020-01-09 $138.50 $140.20 $137.00 $139.38 $139.38 206,017
2020-01-08 $134.97 $139.00 $133.25 $138.08 $138.08 272,518
2020-01-07 $134.12 $134.99 $131.81 $134.71 $134.71 218,482
2020-01-06 $136.26 $136.49 $129.40 $134.29 $134.29 341,719
2020-01-03 $140.00 $140.54 $135.83 $137.13 $137.13 169,802
2020-01-02 $140.54 $142.00 $137.04 $141.13 $141.13 436,363
2019-12-31 $136.16 $140.15 $135.22 $139.12 $139.12 191,490
2019-12-30 $135.45 $136.18 $131.35 $135.97 $135.97 140,398
2019-12-27 $138.00 $138.00 $132.54 $135.07 $135.07 274,197
2019-12-26 $131.57 $137.57 $131.09 $136.83 $136.83 387,451
2019-12-24 $129.90 $131.83 $128.56 $131.41 $131.41 66,024
2019-12-23 $128.00 $131.00 $126.90 $129.90 $129.90 267,371
2019-12-20 $124.76 $127.50 $123.46 $127.00 $127.00 299,444
2019-12-19 $122.44 $126.98 $121.92 $125.97 $125.97 268,909
2019-12-18 $124.35 $124.63 $120.70 $122.77 $122.77 200,570
2019-12-17 $118.50 $125.99 $117.53 $124.51 $124.51 423,604
2019-12-16 $118.00 $118.18 $114.59 $118.07 $118.07 375,789
2019-12-13 $117.70 $118.05 $115.16 $115.19 $115.19 190,875
2019-12-12 $111.38 $118.87 $108.43 $117.66 $117.66 214,025
2019-12-11 $108.98 $110.97 $106.64 $110.05 $110.05 315,957
2019-12-10 $105.71 $108.79 $103.79 $108.00 $108.00 499,683
2019-12-09 $107.69 $108.52 $105.31 $105.92 $105.92 253,786
2019-12-06 $109.73 $110.93 $107.08 $107.56 $107.56 382,718
2019-12-05 $115.91 $117.15 $108.16 $109.79 $109.79 389,521
2019-12-04 $113.85 $117.50 $111.73 $116.24 $116.24 144,737
2019-12-03 $109.70 $114.50 $109.70 $113.75 $113.75 140,144
2019-12-02 $115.70 $116.97 $110.56 $110.66 $110.66 185,730
2019-11-29 $112.65 $115.91 $112.65 $115.18 $115.18 80,518
2019-11-27 $118.07 $118.73 $113.37 $113.55 $113.55 274,514
2019-11-26 $119.23 $119.97 $117.55 $117.86 $117.86 144,308
2019-11-25 $114.27 $120.44 $113.25 $119.28 $119.28 455,945
2019-11-22 $113.85 $114.74 $111.37 $113.28 $113.28 128,096
2019-11-21 $117.55 $118.86 $113.51 $113.84 $113.84 210,373
2019-11-20 $113.55 $120.58 $113.55 $117.60 $117.60 631,518
2019-11-19 $110.50 $117.45 $105.31 $113.46 $113.46 773,168
2019-11-18 $112.51 $112.53 $103.12 $106.98 $106.98 724,675
2019-11-15 $111.49 $113.63 $108.42 $112.51 $112.51 283,955
2019-11-14 $112.79 $114.16 $110.98 $111.60 $111.60 103,403
2019-11-13 $110.67 $114.78 $110.67 $113.06 $113.06 95,042
2019-11-12 $112.70 $114.51 $110.51 $111.24 $111.24 383,122
2019-11-11 $112.51 $114.38 $112.51 $113.27 $113.27 87,975
2019-11-08 $112.42 $113.90 $112.39 $113.45 $113.45 82,269
2019-11-07 $114.99 $115.66 $111.78 $112.86 $112.86 81,368
2019-11-06 $113.80 $115.53 $113.05 $113.57 $113.57 175,377
2019-11-05 $111.64 $115.56 $110.22 $114.40 $114.40 254,503
2019-11-04 $112.38 $112.38 $109.69 $110.70 $110.70 143,761
2019-11-01 $111.34 $111.74 $109.57 $110.87 $110.87 252,609
2019-10-31 $109.45 $110.72 $108.05 $110.58 $110.58 150,523
2019-10-30 $109.30 $109.56 $107.75 $109.09 $109.09 133,837
2019-10-29 $105.41 $109.98 $104.55 $109.00 $109.00 178,107
2019-10-28 $103.91 $105.36 $103.16 $105.09 $105.09 109,954
2019-10-25 $104.82 $106.81 $103.36 $103.46 $103.46 260,700
2019-10-24 $105.83 $107.66 $105.10 $105.19 $105.19 588,076
2019-10-23 $107.03 $108.84 $104.98 $105.60 $105.60 268,824
2019-10-22 $103.94 $109.64 $103.09 $107.02 $107.02 259,920
2019-10-21 $98.89 $104.28 $97.89 $103.36 $103.36 258,326
2019-10-18 $100.00 $100.00 $97.85 $98.89 $98.89 125,863
2019-10-17 $101.12 $102.80 $98.89 $100.08 $100.08 140,420
2019-10-16 $101.51 $101.54 $99.73 $101.08 $101.08 119,962
2019-10-15 $94.89 $101.89 $94.89 $100.72 $100.72 206,491
2019-10-14 $94.76 $95.36 $93.11 $94.61 $94.61 180,958
2019-10-11 $91.96 $96.53 $91.96 $95.09 $95.09 309,534
2019-10-10 $91.56 $92.46 $90.92 $92.33 $92.33 240,832
2019-10-09 $92.86 $92.86 $90.89 $91.45 $91.45 173,315
2019-10-08 $93.29 $93.29 $90.06 $92.54 $92.54 174,247
2019-10-07 $96.24 $97.38 $94.01 $94.40 $94.40 76,135
2019-10-04 $95.02 $97.23 $93.56 $96.68 $96.68 187,204
2019-10-03 $94.62 $96.50 $93.26 $95.08 $95.08 215,838
2019-10-02 $93.95 $97.44 $91.74 $94.40 $94.40 258,036
2019-10-01 $97.26 $98.76 $93.38 $94.42 $94.42 296,687
2019-09-30 $96.98 $96.98 $93.04 $96.32 $96.32 194,683
2019-09-27 $96.06 $99.82 $95.84 $96.19 $96.19 316,309
2019-09-26 $101.53 $103.15 $95.73 $95.80 $95.80 258,594
2019-09-25 $105.73 $107.50 $102.09 $102.48 $102.48 201,816
2019-09-24 $108.30 $108.70 $105.35 $107.00 $107.00 155,849
2019-09-23 $109.20 $110.95 $106.61 $107.97 $107.97 173,283
2019-09-20 $107.85 $109.88 $106.62 $109.49 $109.49 251,391
2019-09-19 $103.63 $109.70 $102.38 $107.69 $107.69 248,750
2019-09-18 $102.07 $103.43 $100.74 $103.36 $103.36 219,120
2019-09-17 $104.09 $106.40 $103.18 $103.36 $103.36 148,131
2019-09-16 $103.80 $107.85 $102.25 $104.98 $104.98 181,075
2019-09-13 $103.73 $105.00 $101.52 $103.72 $103.72 215,616
2019-09-12 $104.98 $105.87 $101.13 $104.57 $104.57 233,815
2019-09-11 $104.74 $106.57 $100.98 $105.29 $105.29 307,047
2019-09-10 $106.01 $106.01 $100.18 $105.31 $105.31 403,204
2019-09-09 $111.11 $113.38 $106.03 $106.18 $106.18 165,492
2019-09-06 $110.75 $112.06 $110.21 $111.75 $111.75 179,766
2019-09-05 $109.43 $111.04 $106.78 $111.00 $111.00 176,754
2019-09-04 $109.12 $109.38 $105.31 $108.62 $108.62 173,748
2019-09-03 $112.09 $114.00 $105.09 $107.93 $107.93 385,948
2019-08-30 $111.35 $112.77 $109.86 $112.03 $112.03 88,952
2019-08-29 $115.99 $115.99 $110.00 $111.16 $111.16 167,650
2019-08-28 $111.16 $111.87 $108.08 $111.70 $111.70 188,953
2019-08-27 $115.59 $116.45 $111.03 $112.50 $112.50 193,151
2019-08-26 $113.49 $114.76 $111.77 $114.71 $114.71 120,424
2019-08-23 $115.90 $116.77 $112.08 $112.28 $112.28 113,854
2019-08-22 $116.52 $116.61 $113.95 $115.84 $115.84 177,652
2019-08-21 $116.31 $121.90 $114.92 $116.20 $116.20 633,504
2019-08-20 $115.90 $115.90 $113.70 $115.52 $115.52 229,637
2019-08-19 $115.88 $116.48 $113.31 $115.69 $115.69 252,504
2019-08-16 $114.50 $116.30 $114.13 $114.44 $114.44 106,609
2019-08-15 $114.87 $116.00 $112.70 $114.81 $114.81 116,287
2019-08-14 $113.93 $115.59 $113.12 $114.43 $114.43 166,244
2019-08-13 $114.74 $116.97 $114.73 $114.96 $114.96 115,766
2019-08-12 $113.89 $115.36 $113.19 $114.15 $114.15 179,584
2019-08-09 $114.83 $116.22 $113.46 $114.84 $114.84 136,931
2019-08-08 $115.29 $116.32 $113.84 $115.48 $115.48 103,172
2019-08-07 $111.41 $115.42 $110.97 $114.10 $114.10 116,032
2019-08-06 $110.00 $112.63 $107.20 $112.23 $112.23 153,445
2019-08-05 $114.80 $117.05 $108.24 $109.12 $109.12 661,744
2019-08-02 $115.02 $117.51 $113.83 $116.35 $116.35 364,130
2019-08-01 $116.00 $118.14 $114.04 $115.36 $115.36 221,847
2019-07-31 $114.91 $118.11 $114.18 $115.76 $115.76 216,359
2019-07-30 $114.72 $115.28 $113.43 $115.28 $115.28 160,893
2019-07-29 $115.77 $116.96 $113.99 $116.61 $116.61 169,840
2019-07-26 $116.36 $116.82 $114.49 $116.43 $116.43 182,670
2019-07-25 $116.08 $116.98 $114.61 $116.33 $116.33 171,852
2019-07-24 $116.48 $116.75 $114.64 $115.36 $115.36 175,083
2019-07-23 $119.11 $120.73 $115.85 $116.83 $116.83 170,184
2019-07-22 $115.11 $120.35 $113.84 $118.89 $118.89 336,390
2019-07-19 $115.92 $117.58 $113.69 $114.89 $114.89 222,750
2019-07-18 $113.69 $117.11 $112.10 $116.11 $116.11 170,310
2019-07-17 $115.84 $116.42 $111.85 $112.76 $112.76 381,515
2019-07-16 $112.24 $115.87 $110.86 $115.51 $115.51 187,343
2019-07-15 $113.34 $113.59 $111.11 $111.96 $111.96 244,226
2019-07-12 $112.70 $113.31 $109.02 $112.67 $112.67 200,755
2019-07-11 $114.19 $114.20 $110.07 $112.34 $112.34 166,176
2019-07-10 $114.43 $115.20 $113.38 $114.14 $114.14 164,386
2019-07-09 $112.75 $116.33 $111.29 $114.13 $114.13 310,120
2019-07-08 $112.15 $114.88 $110.22 $113.86 $113.86 219,599
2019-07-05 $114.99 $116.49 $111.29 $112.38 $112.38 236,037
2019-07-03 $115.15 $118.13 $112.41 $116.02 $116.02 145,562
2019-07-02 $118.55 $120.02 $113.40 $115.27 $115.27 286,129
2019-07-01 $115.29 $120.94 $115.29 $118.90 $118.90 333,308
2019-06-28 $109.04 $115.86 $107.00 $115.15 $115.15 348,896
2019-06-27 $108.97 $109.24 $104.62 $108.41 $108.41 1,024,966
2019-06-26 $120.51 $120.51 $106.51 $108.88 $108.88 1,645,226
2019-06-25 $121.80 $121.80 $117.47 $120.65 $120.65 457,058
2019-06-24 $120.00 $122.24 $116.32 $121.24 $121.24 358,598
2019-06-21 $123.81 $123.81 $118.14 $122.39 $122.39 435,629
2019-06-20 $127.57 $128.65 $121.38 $124.33 $124.33 384,704
2019-06-19 $125.94 $127.02 $123.72 $126.15 $126.15 317,368
2019-06-18 $125.60 $126.06 $121.70 $125.69 $125.69 551,256
2019-06-17 $121.02 $128.45 $120.98 $128.00 $128.00 329,156
2019-06-14 $122.54 $123.46 $119.77 $120.89 $120.89 261,157
2019-06-13 $120.75 $124.22 $120.40 $122.37 $122.37 177,348
2019-06-12 $118.59 $121.53 $115.80 $120.37 $120.37 271,404
2019-06-11 $123.01 $125.48 $118.11 $118.80 $118.80 307,736
2019-06-10 $123.43 $124.55 $121.96 $122.52 $122.52 192,265
2019-06-07 $121.35 $124.23 $120.50 $123.47 $123.47 204,273
2019-06-06 $127.21 $127.25 $119.45 $121.39 $121.39 453,219
2019-06-05 $129.76 $130.44 $124.57 $127.24 $127.24 407,363
2019-06-04 $131.93 $132.57 $127.52 $129.60 $129.60 529,869
2019-06-03 $124.85 $133.96 $124.50 $132.09 $132.09 367,055
2019-05-31 $127.15 $127.50 $121.00 $124.66 $124.66 448,273
2019-05-30 $128.46 $131.02 $126.80 $128.44 $128.44 261,865
2019-05-29 $129.50 $130.49 $126.65 $127.89 $127.89 145,335
2019-05-28 $129.86 $131.43 $129.39 $129.69 $129.69 260,217
2019-05-24 $125.09 $129.64 $124.57 $128.96 $128.96 189,770
2019-05-23 $125.96 $125.96 $123.02 $124.65 $124.65 268,902
2019-05-22 $126.50 $127.33 $124.93 $126.55 $126.55 240,303
2019-05-21 $125.00 $127.35 $124.94 $126.36 $126.36 212,235
2019-05-20 $121.18 $127.37 $121.13 $124.16 $124.16 359,373
2019-05-17 $122.23 $123.27 $121.04 $122.37 $122.37 192,180
2019-05-16 $122.31 $123.83 $121.34 $122.89 $122.89 193,840
2019-05-15 $120.04 $122.60 $117.97 $121.81 $121.81 234,716
2019-05-14 $118.07 $122.39 $117.59 $120.28 $120.28 261,039
2019-05-13 $118.92 $120.11 $116.03 $117.37 $117.37 516,496
2019-05-10 $121.26 $123.81 $120.31 $121.36 $121.36 337,535
2019-05-09 $123.64 $123.64 $120.69 $121.59 $121.59 268,142
2019-05-08 $124.00 $125.96 $123.03 $124.53 $124.53 375,438
2019-05-07 $122.34 $124.59 $120.75 $124.38 $124.38 463,980
2019-05-06 $119.60 $124.66 $118.78 $123.31 $123.31 318,187
2019-05-03 $119.39 $121.56 $118.57 $120.81 $120.81 311,824
2019-05-02 $115.41 $119.94 $114.49 $119.23 $119.23 335,979
2019-05-01 $111.19 $116.13 $109.10 $115.39 $115.39 187,082
2019-04-30 $113.74 $113.74 $109.02 $111.38 $111.38 252,657
2019-04-29 $109.79 $114.98 $108.03 $114.05 $114.05 226,582
2019-04-26 $111.38 $113.30 $109.90 $110.06 $110.06 220,825
2019-04-25 $108.20 $111.44 $106.28 $111.43 $111.43 164,573
2019-04-24 $112.38 $112.92 $106.76 $108.03 $108.03 383,370
2019-04-23 $109.85 $113.28 $107.89 $112.12 $112.12 337,492
2019-04-22 $107.75 $111.54 $106.75 $109.13 $109.13 238,345
2019-04-18 $107.20 $109.00 $105.02 $107.75 $107.75 175,041
2019-04-17 $111.81 $112.00 $105.50 $107.11 $107.11 325,674
2019-04-16 $113.94 $114.33 $110.80 $111.54 $111.54 235,275
2019-04-15 $117.00 $117.80 $110.85 $113.08 $113.08 247,156
2019-04-12 $117.20 $119.08 $115.77 $116.82 $116.82 204,464
2019-04-11 $120.20 $120.20 $115.05 $116.21 $116.21 147,879
2019-04-10 $119.42 $120.77 $117.76 $120.60 $120.60 186,483
2019-04-09 $113.70 $119.31 $113.44 $119.13 $119.13 264,103
2019-04-08 $118.61 $118.94 $111.05 $114.71 $114.71 460,046
2019-04-05 $118.23 $119.88 $117.57 $118.52 $118.52 151,374
2019-04-04 $113.70 $118.52 $111.39 $117.40 $117.40 406,914
2019-04-03 $115.15 $116.96 $112.35 $116.90 $116.90 323,203
2019-04-02 $112.64 $113.80 $111.36 $113.18 $113.18 263,089
2019-04-01 $117.40 $119.02 $111.66 $113.30 $113.30 494,255
2019-03-29 $115.51 $118.29 $115.18 $117.70 $117.70 190,179
2019-03-28 $115.50 $118.83 $113.45 $115.22 $115.22 324,905
2019-03-27 $118.22 $119.39 $112.03 $115.94 $115.94 286,777
2019-03-26 $115.10 $119.84 $113.45 $118.72 $118.72 446,896
2019-03-25 $122.50 $124.72 $113.78 $115.26 $115.26 438,016
2019-03-22 $122.51 $124.24 $116.32 $119.07 $119.07 338,888
2019-03-21 $123.62 $125.70 $121.81 $123.22 $123.22 340,062
2019-03-20 $124.03 $126.52 $123.25 $124.39 $124.39 149,784
2019-03-19 $129.87 $129.87 $124.14 $124.85 $124.85 253,296
2019-03-18 $128.34 $129.34 $126.15 $129.13 $129.13 138,124
2019-03-15 $129.39 $131.25 $128.11 $128.19 $128.19 345,784
2019-03-14 $129.58 $130.54 $128.13 $129.38 $129.38 131,562
2019-03-13 $127.77 $131.76 $127.77 $129.99 $129.99 452,217
2019-03-12 $124.78 $129.87 $123.84 $126.37 $126.37 265,510
2019-03-11 $121.00 $127.33 $119.57 $125.29 $125.29 298,007
2019-03-08 $118.01 $121.28 $116.39 $120.61 $120.61 247,050
2019-03-07 $117.50 $121.50 $114.82 $120.25 $120.25 807,779
2019-03-06 $122.26 $123.38 $113.71 $114.70 $114.70 2,684,948
2019-03-05 $121.50 $126.45 $119.02 $125.40 $125.40 1,329,307
2019-03-04 $113.15 $126.45 $102.00 $120.60 $120.60 5,421,873
2019-03-01 $73.57 $73.57 $68.41 $69.31 $69.31 214,014
2019-02-28 $73.05 $74.29 $72.07 $72.82 $72.82 129,999
2019-02-27 $73.12 $73.89 $71.59 $73.46 $73.46 100,482
2019-02-26 $74.66 $74.96 $73.04 $73.14 $73.14 223,096
2019-02-25 $72.89 $74.85 $72.02 $74.65 $74.65 299,016
2019-02-22 $69.20 $72.07 $68.93 $71.99 $71.99 232,157
2019-02-21 $69.96 $70.48 $67.36 $68.97 $68.97 135,802
2019-02-20 $70.42 $70.75 $69.17 $69.98 $69.98 395,817
2019-02-19 $73.03 $73.52 $70.92 $71.21 $71.21 153,853
2019-02-15 $70.55 $73.55 $69.84 $73.44 $73.44 372,328
2019-02-14 $69.81 $70.75 $69.22 $70.53 $70.53 184,993
2019-02-13 $70.57 $71.90 $69.91 $70.38 $70.38 165,440
2019-02-12 $69.46 $70.25 $67.36 $70.20 $70.20 193,998
2019-02-11 $68.70 $69.05 $67.79 $68.55 $68.55 130,580
2019-02-08 $67.56 $68.72 $67.00 $68.39 $68.39 153,966
2019-02-07 $68.26 $68.44 $67.00 $67.78 $67.78 96,552
2019-02-06 $67.83 $69.26 $66.61 $68.69 $68.69 185,007
2019-02-05 $66.50 $68.50 $66.12 $67.79 $67.79 209,030
2019-02-04 $70.04 $70.74 $66.71 $68.51 $68.51 218,423
2019-02-01 $71.54 $71.54 $67.93 $70.05 $70.05 224,484
2019-01-31 $72.14 $73.99 $71.04 $71.46 $71.46 623,042
2019-01-30 $71.03 $72.40 $69.78 $72.07 $72.07 486,901
2019-01-29 $71.77 $72.82 $70.00 $70.44 $70.44 151,737
2019-01-28 $73.67 $73.69 $69.37 $71.25 $71.25 275,270
2019-01-25 $74.00 $74.96 $73.04 $73.72 $73.72 337,917
2019-01-24 $75.68 $75.68 $73.36 $73.90 $73.90 209,477
2019-01-23 $74.14 $74.53 $72.28 $73.02 $73.02 178,892
2019-01-22 $73.61 $74.72 $73.24 $73.65 $73.65 222,319
2019-01-18 $74.16 $74.33 $73.01 $73.89 $73.89 251,588
2019-01-17 $73.05 $75.00 $73.05 $73.39 $73.39 156,048
2019-01-16 $75.00 $75.83 $72.89 $73.46 $73.46 194,573
2019-01-15 $72.34 $75.35 $72.34 $74.72 $74.72 126,985
2019-01-14 $69.22 $73.29 $67.57 $72.69 $72.69 223,385
2019-01-11 $70.10 $71.58 $69.14 $69.25 $69.25 127,988
2019-01-10 $69.20 $73.33 $69.20 $70.68 $70.68 199,694
2019-01-09 $70.96 $72.00 $69.57 $69.84 $69.84 237,572
2019-01-08 $68.00 $71.36 $67.53 $70.94 $70.94 442,566
2019-01-07 $65.45 $67.66 $64.62 $67.66 $67.66 351,978
2019-01-04 $62.92 $64.75 $60.94 $64.62 $64.62 101,337
2019-01-03 $65.00 $65.00 $59.58 $62.15 $62.15 286,087
2019-01-02 $61.83 $65.79 $61.23 $64.84 $64.84 168,079
2018-12-31 $60.34 $63.84 $59.97 $62.65 $62.65 248,598
2018-12-28 $60.37 $60.82 $59.21 $59.89 $59.89 57,796
2018-12-27 $60.56 $61.31 $57.95 $60.86 $60.86 91,155
2018-12-26 $55.79 $61.19 $55.79 $61.18 $61.18 103,563
2018-12-24 $55.52 $56.79 $54.66 $55.16 $55.16 104,093
2018-12-21 $60.46 $60.64 $55.00 $55.85 $55.85 223,471
2018-12-20 $62.57 $63.13 $57.55 $60.43 $60.43 150,872
2018-12-19 $63.90 $64.73 $61.07 $62.49 $62.49 105,151
2018-12-18 $64.33 $64.83 $62.97 $63.52 $63.52 169,600
2018-12-17 $64.95 $65.92 $62.95 $63.63 $63.63 154,151
2018-12-14 $62.55 $66.39 $62.02 $65.23 $65.23 90,327
2018-12-13 $62.95 $63.94 $61.27 $63.52 $63.52 51,632
2018-12-12 $63.15 $63.93 $61.70 $62.59 $62.59 57,148
2018-12-11 $63.97 $63.98 $60.49 $62.17 $62.17 51,810
2018-12-10 $64.18 $64.85 $62.00 $63.00 $63.00 125,093
2018-12-07 $65.15 $65.25 $63.41 $64.71 $64.71 80,456
2018-12-06 $63.82 $66.01 $63.02 $64.99 $64.99 88,095
2018-12-04 $67.08 $67.61 $64.00 $64.67 $64.67 115,066
2018-12-03 $68.41 $68.75 $66.16 $67.50 $67.50 82,667
2018-11-30 $66.57 $68.98 $65.37 $67.51 $67.51 108,800
2018-11-29 $62.64 $67.70 $62.64 $66.63 $66.63 359,360
2018-11-28 $58.74 $61.92 $58.00 $61.10 $61.10 63,149
2018-11-27 $59.02 $59.33 $57.89 $58.25 $58.25 48,028
2018-11-26 $59.37 $59.75 $57.79 $59.47 $59.47 41,695
2018-11-23 $58.90 $59.97 $58.18 $58.90 $58.90 21,598
2018-11-21 $57.58 $59.22 $57.35 $59.14 $59.14 37,964
2018-11-20 $57.34 $58.36 $56.29 $57.25 $57.25 90,778
2018-11-19 $58.88 $59.62 $58.00 $58.24 $58.24 163,109
2018-11-16 $58.00 $60.19 $58.00 $59.41 $59.41 167,784
2018-11-15 $55.98 $59.76 $54.88 $58.01 $58.01 149,942
2018-11-14 $61.30 $61.30 $53.21 $56.07 $56.07 252,900
2018-11-13 $61.09 $62.38 $60.46 $61.00 $61.00 46,935
2018-11-12 $62.98 $63.78 $58.12 $60.25 $60.25 149,978
2018-11-09 $64.00 $64.24 $62.33 $63.38 $63.38 60,085
2018-11-08 $65.10 $66.95 $63.82 $63.90 $63.90 17,956
2018-11-07 $63.51 $66.14 $63.51 $65.07 $65.07 166,812
2018-11-06 $63.47 $63.96 $62.42 $62.81 $62.81 164,477
2018-11-05 $64.68 $65.06 $62.80 $63.49 $63.49 45,149
2018-11-02 $65.40 $66.72 $63.31 $64.50 $64.50 107,050
2018-11-01 $65.05 $65.56 $63.25 $64.92 $64.92 185,128
2018-10-31 $63.37 $64.94 $62.19 $64.29 $64.29 231,250
2018-10-30 $62.77 $65.36 $61.09 $62.46 $62.46 92,193
2018-10-29 $64.72 $70.00 $61.32 $62.63 $62.63 120,203
2018-10-26 $62.94 $63.98 $61.29 $63.79 $63.79 95,069
2018-10-25 $60.90 $66.66 $60.87 $63.94 $63.94 164,782
2018-10-24 $66.21 $67.62 $60.13 $60.45 $60.45 162,286
2018-10-23 $67.77 $68.43 $63.84 $66.38 $66.38 403,778
2018-10-22 $67.30 $68.97 $65.48 $68.46 $68.46 131,017
2018-10-19 $66.65 $67.69 $66.33 $66.88 $66.88 169,656
2018-10-18 $65.07 $67.77 $64.86 $66.25 $66.25 98,649
2018-10-17 $63.83 $65.48 $62.66 $65.00 $65.00 135,208
2018-10-16 $59.83 $63.86 $58.77 $63.66 $63.66 60,001
2018-10-15 $60.01 $60.33 $58.01 $59.10 $59.10 67,148
2018-10-12 $59.92 $61.00 $58.56 $59.84 $59.84 88,888
2018-10-11 $61.99 $62.70 $58.28 $59.01 $59.01 71,131
2018-10-10 $64.74 $66.53 $61.78 $61.98 $61.98 53,343
2018-10-09 $66.26 $67.65 $64.98 $65.28 $65.28 49,021
2018-10-08 $66.25 $68.30 $65.90 $66.30 $66.30 43,702
2018-10-05 $66.78 $67.50 $65.49 $66.39 $66.39 45,259
2018-10-04 $67.92 $67.92 $65.41 $66.84 $66.84 92,377
2018-10-03 $68.45 $68.61 $67.21 $68.18 $68.18 38,138
2018-10-02 $69.66 $69.66 $68.19 $68.44 $68.44 71,631
2018-10-01 $72.64 $72.64 $69.46 $69.67 $69.67 110,665
2018-09-28 $66.51 $71.46 $66.20 $70.86 $70.86 179,859
2018-09-27 $66.45 $66.78 $65.14 $66.46 $66.46 37,614
2018-09-26 $67.03 $67.20 $65.80 $66.10 $66.10 51,841
2018-09-25 $67.07 $67.56 $66.28 $66.81 $66.81 48,719
2018-09-24 $66.45 $67.68 $66.11 $67.03 $67.03 115,033
2018-09-21 $67.94 $67.94 $65.93 $66.50 $66.50 217,174
2018-09-20 $68.00 $68.00 $66.63 $67.50 $67.50 111,746
2018-09-19 $67.82 $68.19 $65.86 $67.50 $67.50 78,190
2018-09-18 $69.01 $70.00 $67.38 $67.83 $67.83 78,219
2018-09-17 $68.59 $68.59 $66.13 $68.18 $68.18 72,894
2018-09-14 $69.24 $69.46 $66.80 $68.34 $68.34 120,337
2018-09-13 $65.92 $70.02 $65.52 $69.15 $69.15 159,407
2018-09-12 $63.50 $66.41 $63.50 $65.92 $65.92 121,471
2018-09-11 $64.05 $64.68 $62.66 $63.77 $63.77 76,044
2018-09-10 $64.35 $66.74 $64.02 $64.35 $64.35 117,994
2018-09-07 $67.74 $68.57 $65.00 $65.14 $65.14 143,872
2018-09-06 $69.00 $69.86 $67.49 $68.20 $68.20 246,310
2018-09-05 $69.87 $70.39 $68.04 $69.22 $69.22 224,531
2018-09-04 $70.61 $70.61 $68.39 $68.87 $68.87 305,091
2018-08-31 $70.69 $71.98 $70.00 $70.98 $70.98 79,197
2018-08-30 $75.46 $75.46 $70.60 $70.69 $70.69 138,355
2018-08-29 $75.94 $76.99 $73.92 $76.09 $76.09 127,390
2018-08-28 $76.95 $76.95 $74.21 $75.43 $75.43 166,902
2018-08-27 $74.06 $76.96 $73.35 $76.28 $76.28 101,370
2018-08-24 $74.06 $75.99 $73.19 $74.06 $74.06 106,423
2018-08-23 $72.50 $74.40 $71.52 $73.76 $73.76 140,687
2018-08-22 $69.77 $72.79 $69.71 $72.51 $72.51 114,539
2018-08-21 $69.74 $70.19 $68.09 $70.04 $70.04 94,698
2018-08-20 $71.60 $72.47 $69.15 $69.32 $69.32 46,190
2018-08-17 $69.19 $72.85 $68.47 $71.52 $71.52 117,751
2018-08-16 $68.39 $69.50 $67.09 $69.09 $69.09 163,347
2018-08-15 $68.23 $68.29 $67.00 $67.36 $67.36 202,894
2018-08-14 $67.81 $69.05 $66.25 $68.00 $68.00 222,210
2018-08-13 $67.99 $70.00 $66.93 $68.34 $68.34 101,053
2018-08-10 $66.21 $68.23 $66.21 $67.60 $67.60 133,744
2018-08-09 $66.03 $67.15 $65.84 $66.33 $66.33 115,681
2018-08-08 $66.76 $66.91 $65.20 $65.75 $65.75 124,669
2018-08-07 $67.11 $67.50 $65.66 $66.88 $66.88 143,892
2018-08-06 $65.88 $67.56 $65.88 $66.62 $66.62 107,710
2018-08-03 $67.92 $68.25 $65.94 $66.82 $66.82 51,994
2018-08-02 $67.89 $68.92 $67.21 $68.06 $68.06 78,425
2018-08-01 $68.28 $69.90 $66.03 $67.92 $67.92 170,951
2018-07-31 $66.89 $69.22 $66.89 $67.94 $67.94 72,022
2018-07-30 $65.62 $67.28 $63.98 $66.83 $66.83 98,516
2018-07-27 $67.75 $68.07 $63.52 $65.53 $65.53 147,198
2018-07-26 $68.50 $68.68 $67.54 $67.85 $67.85 47,389
2018-07-25 $67.56 $69.22 $67.10 $68.88 $68.88 123,432
2018-07-24 $69.74 $70.00 $66.15 $67.21 $67.21 170,854
2018-07-23 $69.00 $71.31 $68.99 $69.16 $69.16 94,204
2018-07-20 $71.35 $71.62 $68.58 $69.18 $69.18 114,686
2018-07-19 $71.72 $72.23 $68.64 $70.85 $70.85 202,557
2018-07-18 $70.40 $72.02 $70.30 $71.76 $71.76 69,779
2018-07-17 $69.08 $72.30 $68.58 $70.50 $70.50 155,428
2018-07-16 $70.73 $70.73 $68.62 $69.35 $69.35 74,225
2018-07-13 $69.87 $72.07 $67.69 $69.73 $69.73 192,285
2018-07-12 $68.67 $70.56 $68.32 $69.50 $69.50 220,767
2018-07-11 $69.61 $70.03 $67.81 $68.10 $68.10 94,062
2018-07-10 $71.72 $71.72 $68.15 $69.79 $69.79 138,063
2018-07-09 $71.86 $72.93 $70.86 $71.75 $71.75 50,459
2018-07-06 $68.56 $71.84 $68.56 $71.67 $71.67 81,744
2018-07-05 $68.49 $70.59 $68.08 $68.18 $68.18 109,337
2018-07-03 $67.00 $69.07 $65.74 $68.74 $68.74 83,679
2018-07-02 $66.28 $68.40 $65.55 $66.81 $66.81 189,916
2018-06-29 $65.86 $69.02 $65.35 $66.52 $66.52 114,746
2018-06-28 $64.21 $66.50 $62.26 $65.57 $65.57 174,214
2018-06-27 $66.90 $67.54 $62.75 $64.34 $64.34 221,090
2018-06-26 $68.69 $69.94 $67.06 $67.37 $67.37 226,326
2018-06-25 $66.40 $66.87 $65.15 $65.89 $65.89 155,902
2018-06-22 $66.85 $67.74 $66.46 $66.78 $66.78 128,202
2018-06-21 $67.08 $67.95 $65.14 $66.81 $66.81 167,722
2018-06-20 $66.70 $68.22 $65.56 $66.91 $66.91 290,127
2018-06-19 $65.21 $68.12 $65.21 $66.98 $66.98 249,459
2018-06-18 $66.40 $67.89 $65.42 $66.60 $66.60 91,509
2018-06-15 $66.94 $69.06 $65.87 $66.53 $66.53 142,657
2018-06-14 $69.00 $70.64 $66.25 $67.07 $67.07 161,525
2018-06-13 $70.58 $72.00 $68.67 $68.81 $68.81 98,749
2018-06-12 $69.74 $71.51 $69.74 $71.00 $71.00 50,586
2018-06-11 $69.21 $70.18 $68.19 $69.36 $69.36 67,140
2018-06-08 $66.40 $70.92 $65.02 $69.58 $69.58 123,947
2018-06-07 $69.13 $71.50 $65.65 $67.50 $67.50 167,391
2018-06-06 $70.77 $72.58 $69.12 $70.00 $70.00 94,806
2018-06-05 $70.64 $72.26 $70.07 $70.77 $70.77 63,526
2018-06-04 $73.08 $74.73 $69.02 $70.92 $70.92 155,816
2018-06-01 $71.73 $74.22 $70.82 $73.08 $73.08 151,580
2018-05-31 $72.00 $73.00 $68.27 $72.02 $72.02 263,766
2018-05-30 $74.48 $76.29 $73.24 $73.24 $73.24 127,859
2018-05-29 $70.00 $74.38 $69.87 $73.92 $73.92 137,392
2018-05-25 $66.18 $69.82 $65.60 $69.67 $69.67 86,388
2018-05-24 $66.68 $67.55 $65.80 $66.50 $66.50 227,891
2018-05-23 $66.69 $68.16 $65.68 $67.02 $67.02 140,297
2018-05-22 $67.03 $67.13 $65.57 $66.81 $66.81 72,827
2018-05-21 $66.94 $67.42 $66.10 $66.88 $66.88 45,390
2018-05-18 $66.81 $68.00 $65.71 $66.29 $66.29 76,331
2018-05-17 $67.35 $68.38 $66.71 $66.92 $66.92 65,018
2018-05-16 $65.02 $69.99 $64.84 $68.00 $68.00 241,243
2018-05-15 $65.40 $66.00 $64.25 $65.17 $65.17 133,104
2018-05-14 $66.62 $67.00 $65.70 $65.95 $65.95 218,824
2018-05-11 $65.16 $67.46 $65.16 $65.50 $65.50 223,753
2018-05-10 $64.30 $67.54 $63.63 $65.12 $65.12 117,609
2018-05-09 $63.41 $65.02 $62.13 $64.19 $64.19 44,360
2018-05-08 $65.59 $70.50 $61.30 $62.80 $62.80 202,221
2018-05-07 $66.03 $66.41 $64.88 $65.28 $65.28 35,316
2018-05-04 $64.84 $66.54 $64.58 $65.41 $65.41 28,373
2018-05-03 $65.86 $67.50 $64.07 $64.50 $64.50 46,672
2018-05-02 $64.60 $67.10 $63.62 $65.98 $65.98 143,425
2018-05-01 $63.00 $65.24 $62.60 $64.56 $64.56 56,112
2018-04-30 $63.65 $65.88 $62.71 $63.01 $63.01 26,094
2018-04-27 $64.19 $64.92 $62.93 $63.31 $63.31 123,875
2018-04-26 $64.30 $65.63 $63.68 $64.25 $64.25 37,512
2018-04-25 $62.05 $64.18 $62.05 $64.18 $64.18 49,203
2018-04-24 $61.06 $63.52 $61.01 $61.93 $61.93 45,439
2018-04-23 $64.19 $65.72 $61.06 $61.18 $61.18 124,406
2018-04-20 $64.84 $65.66 $63.52 $63.81 $63.81 71,845
2018-04-19 $65.32 $66.54 $64.52 $65.01 $65.01 34,264
2018-04-18 $66.89 $66.89 $64.64 $65.45 $65.45 58,930
2018-04-17 $63.14 $68.25 $62.85 $66.42 $66.42 160,173
2018-04-16 $62.40 $62.71 $61.72 $62.51 $62.51 61,967
2018-04-13 $63.14 $64.25 $61.87 $62.13 $62.13 46,090
2018-04-12 $62.33 $65.56 $61.56 $62.70 $62.70 136,184
2018-04-11 $61.63 $63.39 $60.83 $61.95 $61.95 113,843
2018-04-10 $60.30 $63.35 $60.26 $62.15 $62.15 128,879
2018-04-09 $58.60 $61.32 $58.31 $59.76 $59.76 50,854
2018-04-06 $60.03 $60.50 $58.00 $58.55 $58.55 104,446
2018-04-05 $60.51 $61.65 $58.02 $60.71 $60.71 110,917
2018-04-04 $58.25 $60.74 $57.80 $60.49 $60.49 75,311
2018-04-03 $60.30 $61.33 $58.16 $59.26 $59.26 74,141
2018-04-02 $65.72 $65.77 $59.92 $60.06 $60.06 203,523
2018-03-29 $63.67 $67.08 $63.67 $65.40 $65.40 161,545
2018-03-28 $60.25 $63.74 $59.76 $63.42 $63.42 430,305
2018-03-27 $64.14 $64.80 $59.18 $63.16 $63.16 103,831
2018-03-26 $65.09 $65.09 $61.53 $64.31 $64.31 114,175
2018-03-23 $64.70 $65.96 $63.09 $64.32 $64.32 78,240
2018-03-22 $64.96 $66.39 $63.52 $64.54 $64.54 139,418
2018-03-21 $64.86 $66.70 $64.74 $66.04 $66.04 205,771
2018-03-20 $63.22 $65.79 $62.54 $64.10 $64.10 240,045
2018-03-19 $63.17 $67.72 $62.71 $63.00 $63.00 170,555
2018-03-16 $67.02 $67.02 $63.49 $63.80 $63.80 149,112
2018-03-15 $67.26 $67.38 $63.27 $66.95 $66.95 61,795
2018-03-14 $67.09 $67.66 $65.17 $66.62 $66.62 83,654
2018-03-13 $68.00 $68.00 $66.71 $66.96 $66.96 66,594
2018-03-12 $68.16 $68.48 $66.81 $68.04 $68.04 66,686
2018-03-09 $68.28 $69.00 $66.58 $67.84 $67.84 121,383
2018-03-08 $67.55 $67.98 $63.18 $67.93 $67.93 60,248
2018-03-07 $66.05 $67.90 $65.42 $67.23 $67.23 210,165
2018-03-06 $67.90 $68.34 $65.35 $65.95 $65.95 403,807
2018-03-05 $66.10 $69.00 $66.10 $67.85 $67.85 527,644
2018-03-02 $63.74 $66.51 $62.96 $65.99 $65.99 438,067
2018-03-01 $62.17 $64.76 $59.02 $63.65 $63.65 123,150
2018-02-28 $62.90 $62.90 $58.63 $62.19 $62.19 111,797
2018-02-27 $63.12 $63.12 $60.98 $62.35 $62.35 206,872
2018-02-26 $61.37 $63.69 $60.36 $62.86 $62.86 187,701
2018-02-23 $59.55 $61.49 $59.14 $61.37 $61.37 214,979
2018-02-22 $60.99 $63.00 $58.40 $59.43 $59.43 1,757,189
2018-02-21 $56.34 $58.38 $54.16 $58.00 $58.00 322,520
2018-02-20 $56.26 $59.11 $52.02 $59.00 $59.00 101,982
2018-02-16 $56.33 $56.36 $55.05 $55.81 $55.81 74,976
2018-02-15 $56.74 $56.98 $55.44 $55.79 $55.79 341,236
2018-02-14 $51.64 $56.99 $51.22 $56.00 $56.00 358,612
2018-02-13 $51.30 $53.38 $50.58 $51.37 $51.37 41,210
2018-02-12 $50.80 $52.23 $49.49 $51.52 $51.52 59,074
2018-02-09 $51.10 $51.35 $48.72 $50.10 $50.10 334,331
2018-02-08 $50.99 $52.24 $49.89 $51.04 $51.04 97,786
2018-02-07 $48.76 $51.75 $48.76 $51.32 $51.32 69,391
2018-02-06 $48.00 $50.24 $48.00 $48.60 $48.60 204,646
2018-02-05 $49.30 $50.96 $48.01 $48.73 $48.73 86,496
2018-02-02 $50.25 $50.97 $49.08 $49.79 $49.79 81,486
2018-02-01 $50.48 $50.69 $49.58 $50.28 $50.28 131,878
2018-01-31 $51.55 $52.37 $50.80 $50.97 $50.97 194,667
2018-01-30 $53.25 $54.68 $51.48 $51.50 $51.50 220,308
2018-01-29 $53.16 $54.90 $53.02 $53.67 $53.67 99,679
2018-01-26 $51.88 $54.99 $51.84 $53.64 $53.64 207,639
2018-01-25 $54.99 $55.00 $50.87 $51.48 $51.48 209,984
2018-01-24 $54.08 $54.95 $53.58 $54.17 $54.17 462,225
2018-01-23 $53.81 $54.38 $53.66 $54.13 $54.13 177,977
2018-01-22 $51.75 $54.00 $51.75 $53.69 $53.69 149,864
2018-01-19 $50.24 $51.58 $50.24 $51.53 $51.53 170,728
2018-01-18 $50.10 $50.56 $49.75 $50.24 $50.24 127,663
2018-01-17 $48.07 $50.36 $47.80 $49.91 $49.91 275,728
2018-01-16 $47.00 $48.92 $46.25 $47.60 $47.60 276,154
2018-01-12 $45.50 $46.89 $45.17 $46.58 $46.58 65,795
2018-01-11 $45.78 $46.60 $44.88 $45.63 $45.63 100,153
2018-01-10 $46.00 $47.00 $44.95 $45.99 $45.99 152,212
2018-01-09 $40.83 $47.71 $40.83 $46.00 $46.00 245,948
2018-01-08 $40.11 $41.20 $39.23 $40.54 $40.54 197,802
2018-01-05 $39.02 $40.05 $38.31 $39.92 $39.92 134,157
2018-01-04 $40.14 $40.85 $38.28 $38.98 $38.98 155,007
2018-01-03 $40.09 $41.12 $39.77 $39.87 $39.87 168,767
2018-01-02 $40.20 $41.06 $39.73 $39.80 $39.80 75,616
2017-12-29 $40.43 $41.14 $40.04 $40.06 $40.06 62,932
2017-12-28 $40.06 $40.92 $39.77 $40.38 $40.38 39,509
2017-12-27 $40.12 $40.35 $39.86 $40.09 $40.09 33,314
2017-12-26 $39.39 $40.64 $39.39 $40.10 $40.10 31,389
2017-12-22 $39.06 $39.64 $38.65 $39.47 $39.47 25,416
2017-12-21 $39.13 $39.70 $38.15 $39.28 $39.28 48,074
2017-12-20 $38.11 $40.48 $38.00 $39.12 $39.12 401,359
2017-12-19 $36.92 $38.36 $36.70 $38.05 $38.05 226,236
2017-12-18 $36.72 $37.30 $36.56 $36.97 $36.97 78,995
2017-12-15 $37.36 $37.43 $36.38 $36.83 $36.83 698,760
2017-12-14 $37.42 $37.92 $36.70 $37.36 $37.36 92,534
2017-12-13 $36.99 $37.66 $36.82 $37.39 $37.39 98,433
2017-12-12 $37.40 $38.50 $36.07 $37.18 $37.18 112,888
2017-12-11 $37.84 $38.16 $37.20 $37.54 $37.54 187,160
2017-12-08 $37.45 $37.99 $37.10 $37.51 $37.51 76,933
2017-12-07 $36.30 $37.74 $36.30 $37.11 $37.11 76,525
2017-12-06 $37.08 $37.35 $36.39 $36.47 $36.47 48,948
2017-12-05 $36.52 $37.40 $36.52 $37.13 $37.13 125,426
2017-12-04 $37.02 $37.74 $36.55 $36.61 $36.61 101,286
2017-12-01 $36.99 $37.60 $35.41 $36.91 $36.91 76,340
2017-11-30 $35.92 $37.26 $35.43 $37.10 $37.10 73,955
2017-11-29 $36.50 $36.95 $35.54 $35.91 $35.91 500,981
2017-11-28 $36.38 $37.13 $35.31 $36.47 $36.47 80,082
2017-11-27 $36.90 $38.49 $35.68 $36.15 $36.15 248,565
2017-11-24 $36.60 $37.40 $36.03 $36.81 $36.81 39,593
2017-11-22 $36.57 $38.40 $36.11 $37.11 $37.11 301,271
2017-11-21 $36.45 $36.94 $35.83 $36.49 $36.49 62,468
2017-11-20 $36.67 $36.98 $34.53 $36.13 $36.13 157,101
2017-11-17 $35.02 $37.30 $35.02 $36.94 $36.94 366,399
2017-11-16 $35.29 $37.49 $35.29 $36.75 $36.75 131,351
2017-11-15 $35.21 $35.59 $33.95 $35.03 $35.03 66,044
2017-11-14 $35.36 $35.85 $34.13 $35.50 $35.50 67,426
2017-11-13 $35.83 $36.10 $33.50 $35.54 $35.54 53,794
2017-11-10 $35.23 $36.18 $34.96 $36.13 $36.13 22,286
2017-11-09 $35.68 $35.96 $34.70 $35.37 $35.37 32,184
2017-11-08 $36.21 $36.44 $35.56 $35.87 $35.87 46,210
2017-11-07 $36.24 $36.47 $35.57 $36.28 $36.28 51,028
2017-11-06 $35.26 $36.41 $35.23 $36.23 $36.23 40,130
2017-11-03 $33.76 $35.78 $33.59 $35.36 $35.36 41,038
2017-11-02 $33.80 $36.75 $33.49 $33.96 $33.96 212,547
2017-11-01 $34.05 $34.39 $33.33 $33.56 $33.56 116,579
2017-10-31 $33.00 $34.23 $31.74 $33.98 $33.98 707,569
2017-10-30 $32.00 $33.65 $31.80 $32.93 $32.93 161,944
2017-10-27 $32.32 $32.48 $31.56 $31.98 $31.98 150,761
2017-10-26 $33.22 $33.87 $32.05 $32.25 $32.25 196,170
2017-10-25 $34.44 $34.87 $32.51 $33.36 $33.36 96,800
2017-10-24 $36.02 $36.19 $33.85 $34.62 $34.62 229,584
2017-10-23 $35.07 $36.29 $35.05 $35.89 $35.89 55,399
2017-10-20 $35.80 $36.18 $35.01 $35.07 $35.07 62,668
2017-10-19 $35.71 $36.14 $35.26 $35.83 $35.83 46,129
2017-10-18 $36.31 $36.31 $35.34 $35.90 $35.90 139,747
2017-10-17 $35.90 $36.29 $35.90 $36.09 $36.09 41,436
2017-10-16 $36.25 $37.17 $35.60 $35.95 $35.95 93,794
2017-10-13 $36.76 $36.76 $35.72 $36.36 $36.36 56,152
2017-10-12 $35.23 $37.03 $35.23 $36.60 $36.60 61,525
2017-10-11 $36.34 $37.02 $35.67 $36.65 $36.65 76,788
2017-10-10 $35.76 $36.65 $35.71 $36.14 $36.14 95,622
2017-10-09 $35.59 $36.02 $35.35 $35.83 $35.83 29,646
2017-10-06 $34.90 $35.97 $34.62 $35.79 $35.79 119,993
2017-10-05 $34.81 $35.07 $33.47 $34.60 $34.60 226,166
2017-10-04 $36.76 $36.76 $34.48 $34.81 $34.81 180,906
2017-10-03 $37.36 $37.51 $35.16 $36.62 $36.62 117,988
2017-10-02 $36.10 $37.48 $36.10 $37.12 $37.12 305,975
2017-09-29 $35.72 $36.62 $35.68 $36.25 $36.25 129,616
2017-09-28 $34.76 $35.74 $34.05 $35.50 $35.50 356,055
2017-09-27 $36.00 $36.10 $34.52 $34.64 $34.64 1,991,736
2017-09-26 $35.48 $37.40 $35.48 $37.10 $37.10 334,395
2017-09-25 $34.50 $37.80 $34.50 $36.13 $36.13 358,902
2017-09-22 $40.20 $42.00 $33.56 $34.24 $34.24 3,022,799
2017-09-21 $29.24 $29.29 $27.74 $27.74 $27.74 62,634
2017-09-20 $29.34 $29.81 $28.89 $29.29 $29.29 119,651
2017-09-19 $29.41 $29.47 $28.75 $28.80 $28.80 12,064
2017-09-18 $29.57 $29.79 $29.08 $29.44 $29.44 59,651
2017-09-15 $29.41 $29.80 $28.43 $29.55 $29.55 146,029
2017-09-14 $29.06 $29.61 $28.16 $29.23 $29.23 51,146
2017-09-13 $29.40 $29.81 $28.71 $29.08 $29.08 32,217
2017-09-12 $27.55 $29.58 $27.55 $29.45 $29.45 123,192
2017-09-11 $28.41 $28.95 $26.99 $27.96 $27.96 365,051
2017-09-08 $27.65 $28.55 $27.40 $28.41 $28.41 41,438
2017-09-07 $27.29 $27.83 $26.30 $27.48 $27.48 405,418
2017-09-06 $27.44 $28.20 $26.84 $27.08 $27.08 152,396
2017-09-05 $28.01 $28.41 $26.84 $27.25 $27.25 112,082
2017-09-01 $27.63 $28.32 $27.35 $28.27 $28.27 59,317
2017-08-31 $27.35 $27.99 $27.00 $27.96 $27.96 412,607
2017-08-30 $27.10 $28.00 $26.73 $27.12 $27.12 45,693
2017-08-29 $27.52 $28.00 $26.60 $27.23 $27.23 489,509
2017-08-28 $27.98 $28.16 $26.76 $27.37 $27.37 29,633
2017-08-25 $27.72 $28.16 $27.58 $27.83 $27.83 45,129
2017-08-24 $27.10 $27.84 $27.04 $27.67 $27.67 11,237
2017-08-23 $27.38 $28.01 $26.98 $27.65 $27.65 36,541
2017-08-22 $27.31 $27.94 $26.57 $27.35 $27.35 57,223
2017-08-21 $28.11 $28.11 $27.03 $27.27 $27.27 106,831
2017-08-18 $27.54 $28.03 $27.00 $27.90 $27.90 38,685
2017-08-17 $27.29 $28.45 $27.29 $28.00 $28.00 104,246
2017-08-16 $27.57 $28.49 $27.45 $27.66 $27.66 338,390
2017-08-15 $27.68 $28.80 $27.54 $27.98 $27.98 62,600
2017-08-14 $27.74 $28.86 $26.73 $27.48 $27.48 26,465
2017-08-11 $26.88 $27.66 $26.43 $27.49 $27.49 24,195
2017-08-10 $27.20 $27.35 $26.45 $26.89 $26.89 22,147
2017-08-09 $27.89 $28.19 $27.30 $27.38 $27.38 29,133
2017-08-08 $27.99 $28.32 $27.69 $27.81 $27.81 88,873
2017-08-07 $28.14 $28.14 $27.63 $27.91 $27.91 32,652
2017-08-04 $28.15 $28.32 $26.79 $28.00 $28.00 28,841
2017-08-03 $28.17 $28.40 $27.74 $28.01 $28.01 49,982
2017-08-02 $27.90 $28.55 $27.55 $28.09 $28.09 34,870
2017-08-01 $28.00 $28.25 $27.63 $28.08 $28.08 108,352
2017-07-31 $28.25 $28.55 $27.43 $28.20 $28.20 82,026
2017-07-28 $28.44 $28.73 $27.59 $28.04 $28.04 86,588
2017-07-27 $27.99 $28.80 $27.55 $28.06 $28.06 96,273
2017-07-26 $27.94 $28.76 $27.60 $28.17 $28.17 107,754
2017-07-25 $27.76 $27.76 $26.74 $27.68 $27.68 24,250
2017-07-24 $28.10 $28.15 $27.13 $27.55 $27.55 38,420
2017-07-21 $27.70 $28.26 $27.12 $28.05 $28.05 58,351
2017-07-20 $28.32 $28.57 $27.33 $27.95 $27.95 109,541
2017-07-19 $28.00 $29.00 $26.79 $28.48 $28.48 25,893
2017-07-18 $28.01 $29.39 $27.53 $27.99 $27.99 53,459
2017-07-17 $28.25 $28.25 $27.30 $27.79 $27.79 26,977
2017-07-14 $28.36 $28.99 $27.39 $28.09 $28.09 33,951
2017-07-13 $28.39 $28.50 $27.40 $28.00 $28.00 65,679
2017-07-12 $28.44 $28.60 $26.72 $28.33 $28.33 53,057
2017-07-11 $28.36 $28.79 $26.88 $27.99 $27.99 46,400
2017-07-10 $27.70 $28.40 $27.24 $28.40 $28.40 36,876
2017-07-07 $28.10 $28.37 $27.75 $28.16 $28.16 21,692
2017-07-06 $27.85 $27.85 $26.71 $27.65 $27.65 21,631
2017-07-05 $26.87 $28.97 $26.64 $27.66 $27.66 31,114
2017-07-03 $27.21 $27.51 $25.50 $26.62 $26.62 33,683
2017-06-30 $29.88 $29.88 $26.52 $27.76 $27.76 33,359
2017-06-29 $27.60 $29.24 $26.99 $28.22 $28.22 53,453
2017-06-28 $25.20 $27.72 $25.20 $27.71 $27.71 58,156
2017-06-27 $26.22 $26.63 $25.05 $25.11 $25.11 40,923
2017-06-26 $25.80 $26.73 $25.38 $26.06 $26.06 62,670
2017-06-23 $23.22 $27.35 $22.25 $26.36 $26.36 1,043,907
2017-06-22 $23.17 $23.40 $22.12 $23.03 $23.03 377,300
2017-06-21 $23.08 $23.54 $22.40 $23.04 $23.04 47,025
2017-06-20 $23.40 $23.64 $21.95 $22.82 $22.82 140,505
2017-06-19 $23.73 $25.12 $23.05 $24.05 $24.05 822,443
2017-06-16 $23.42 $24.39 $22.95 $24.00 $24.00 54,135
2017-06-15 $22.80 $23.84 $22.42 $23.20 $23.20 505,496
2017-06-14 $22.80 $23.55 $22.43 $22.92 $22.92 43,088
2017-06-13 $22.79 $24.14 $22.02 $22.76 $22.76 37,446
2017-06-12 $23.07 $24.33 $22.54 $22.54 $22.54 403,614
2017-06-09 $23.61 $26.22 $22.70 $23.95 $23.95 24,456
2017-06-08 $24.07 $24.07 $22.79 $23.40 $23.40 20,036
2017-06-07 $24.16 $24.50 $23.01 $23.89 $23.89 41,063
2017-06-06 $24.30 $24.50 $23.27 $24.10 $24.10 51,472
2017-06-05 $23.28 $25.50 $23.28 $24.15 $24.15 146,888
2017-06-02 $24.40 $24.40 $22.82 $23.76 $23.76 50,315
2017-06-01 $23.25 $24.23 $22.90 $23.83 $23.83 155,656
2017-05-31 $23.90 $25.00 $23.53 $23.85 $23.85 39,290
2017-05-30 $23.81 $25.31 $23.01 $24.10 $24.10 51,537
2017-05-26 $24.41 $26.56 $23.68 $24.23 $24.23 49,502
2017-05-25 $25.59 $26.14 $24.18 $25.03 $25.03 9,365
2017-05-24 $24.55 $26.01 $23.35 $25.35 $25.35 31,087
2017-05-23 $26.15 $27.96 $24.79 $25.41 $25.41 92,555
2017-05-22 $27.01 $27.15 $25.02 $26.05 $26.05 83,196
2017-05-19 $28.52 $28.52 $27.05 $27.50 $27.50 29,952
2017-05-18 $27.90 $28.43 $27.59 $27.94 $27.94 10,261
2017-05-17 $27.75 $28.58 $27.75 $28.35 $28.35 15,800
2017-05-16 $27.50 $28.68 $27.50 $28.33 $28.33 46,146
2017-05-15 $27.22 $28.90 $27.22 $27.79 $27.79 29,840
2017-05-12 $28.00 $29.87 $27.50 $28.15 $28.15 19,735
2017-05-11 $27.78 $28.11 $27.48 $27.90 $27.90 15,677
2017-05-10 $27.51 $28.02 $27.00 $27.69 $27.69 47,315
2017-05-09 $28.13 $28.29 $27.01 $27.65 $27.65 16,974
2017-05-08 $28.07 $28.74 $27.90 $28.00 $28.00 28,183
2017-05-05 $28.28 $28.55 $27.84 $28.15 $28.15 17,340
2017-05-04 $28.71 $28.75 $28.02 $28.25 $28.25 9,177
2017-05-03 $28.83 $28.83 $28.28 $28.55 $28.55 9,435
2017-05-02 $28.39 $28.78 $28.07 $28.63 $28.63 25,513
2017-05-01 $29.03 $29.56 $28.11 $28.78 $28.78 24,093
2017-04-28 $28.71 $29.77 $28.71 $29.52 $29.52 25,947
2017-04-27 $29.77 $31.86 $28.78 $28.94 $28.94 20,440
2017-04-26 $28.33 $29.83 $28.14 $29.83 $29.83 25,283
2017-04-25 $27.97 $28.53 $27.78 $28.04 $28.04 20,788
2017-04-24 $27.79 $28.13 $26.94 $27.77 $27.77 15,712
2017-04-21 $27.77 $28.28 $27.51 $28.04 $28.04 7,175
2017-04-20 $27.89 $28.07 $26.67 $27.67 $27.67 8,883
2017-04-19 $27.48 $27.84 $27.32 $27.84 $27.84 6,424
2017-04-18 $27.78 $28.04 $27.58 $27.63 $27.63 3,666
2017-04-17 $27.63 $27.90 $26.55 $27.47 $27.47 24,131
2017-04-13 $27.70 $27.99 $27.58 $27.91 $27.91 11,367
2017-04-12 $27.65 $27.98 $27.11 $27.54 $27.54 55,904
2017-04-11 $27.58 $27.87 $26.95 $27.48 $27.48 55,690
2017-04-10 $27.01 $27.92 $26.89 $27.41 $27.41 18,096
2017-04-07 $27.27 $28.29 $27.01 $27.40 $27.40 26,137
2017-04-06 $27.87 $28.38 $26.69 $27.65 $27.65 21,870
2017-04-05 $28.69 $28.69 $26.83 $27.86 $27.86 37,680
2017-04-04 $27.64 $29.11 $26.54 $28.43 $28.43 59,622
2017-04-03 $25.48 $28.29 $25.48 $27.73 $27.73 48,796
2017-03-31 $26.56 $28.70 $26.56 $28.00 $28.00 61,603
2017-03-30 $27.06 $27.14 $26.67 $27.10 $27.10 41,347
2017-03-29 $27.49 $28.52 $26.67 $27.02 $27.02 81,571
2017-03-28 $27.50 $27.87 $26.64 $27.49 $27.49 43,905
2017-03-27 $27.50 $28.46 $26.86 $27.45 $27.45 97,865
2017-03-24 $29.37 $29.58 $28.03 $28.27 $28.27 23,025
2017-03-23 $29.49 $29.92 $28.71 $29.20 $29.20 20,222
2017-03-22 $28.70 $29.29 $28.23 $29.20 $29.20 19,107
2017-03-21 $29.64 $29.94 $28.73 $28.77 $28.77 32,640
2017-03-20 $29.48 $30.00 $29.36 $29.52 $29.52 23,818
2017-03-17 $29.01 $29.96 $29.01 $29.68 $29.68 10,714
2017-03-16 $29.17 $30.00 $29.05 $29.05 $29.05 13,710
2017-03-15 $28.48 $29.60 $28.42 $29.37 $29.37 18,736
2017-03-14 $29.30 $29.58 $28.41 $28.54 $28.54 34,691
2017-03-13 $29.13 $29.70 $28.75 $29.30 $29.30 73,951
2017-03-10 $29.71 $29.97 $29.08 $29.49 $29.49 70,260
2017-03-09 $29.41 $30.17 $29.13 $29.53 $29.53 74,216
2017-03-08 $29.48 $29.98 $29.12 $29.70 $29.70 22,905
2017-03-07 $29.62 $29.98 $29.03 $29.28 $29.28 21,950
2017-03-06 $29.51 $30.00 $29.11 $29.39 $29.39 27,784
2017-03-03 $30.00 $30.47 $29.51 $29.74 $29.74 28,231
2017-03-02 $29.42 $30.57 $29.42 $29.92 $29.92 120,618
2017-03-01 $29.72 $30.05 $28.05 $29.55 $29.55 31,175
2017-02-28 $29.06 $29.99 $28.49 $29.57 $29.57 71,928
2017-02-27 $28.52 $29.64 $28.01 $28.84 $28.84 128,938
2017-02-24 $28.90 $29.59 $28.30 $28.86 $28.86 41,501
2017-02-23 $28.32 $30.27 $28.32 $28.90 $28.90 162,008
2017-02-22 $27.60 $28.84 $27.27 $28.34 $28.34 91,097
2017-02-21 $27.84 $28.50 $26.17 $27.67 $27.67 107,681
2017-02-17 $27.99 $29.69 $27.05 $28.24 $28.24 77,913
2017-02-16 $27.05 $27.85 $26.35 $27.47 $27.47 71,125
2017-02-15 $26.22 $28.13 $25.97 $26.74 $26.74 81,376
2017-02-14 $24.45 $26.98 $24.27 $26.01 $26.01 164,965
2017-02-13 $23.27 $25.19 $23.17 $24.27 $24.27 111,371
2017-02-10 $23.07 $24.20 $22.41 $23.56 $23.56 52,969
2017-02-09 $22.79 $23.22 $21.99 $22.96 $22.96 115,701
2017-02-08 $22.06 $22.62 $21.07 $22.22 $22.22 34,509
2017-02-07 $22.08 $22.61 $22.01 $22.19 $22.19 32,675
2017-02-06 $21.51 $22.48 $21.51 $22.24 $22.24 21,580
2017-02-03 $22.00 $22.50 $21.70 $21.90 $21.90 25,574
2017-02-02 $21.97 $22.46 $21.87 $22.09 $22.09 15,012
2017-02-01 $21.45 $22.39 $21.45 $21.89 $21.89 22,669
2017-01-31 $21.20 $21.94 $21.05 $21.44 $21.44 132,895
2017-01-30 $20.87 $21.47 $19.95 $21.13 $21.13 18,889
2017-01-27 $21.20 $21.23 $21.05 $21.16 $21.16 5,485
2017-01-26 $21.13 $21.26 $20.67 $21.15 $21.15 18,373
2017-01-25 $20.91 $21.30 $20.91 $21.12 $21.12 18,075
2017-01-24 $21.00 $21.29 $20.49 $21.28 $21.28 29,956
2017-01-23 $21.05 $21.37 $20.71 $21.01 $21.01 33,568
2017-01-20 $20.87 $21.28 $20.45 $21.23 $21.23 65,313
2017-01-19 $20.88 $21.20 $20.57 $21.00 $21.00 205,272
2017-01-18 $20.98 $21.05 $20.50 $21.04 $21.04 19,611
2017-01-17 $20.48 $21.40 $20.01 $21.13 $21.13 192,134
2017-01-13 $21.00 $21.18 $20.42 $20.86 $20.86 59,163
2017-01-12 $20.56 $21.30 $20.35 $21.19 $21.19 28,024
2017-01-11 $20.45 $20.90 $20.30 $20.61 $20.61 14,433
2017-01-10 $20.70 $21.01 $20.40 $20.72 $20.72 28,220
2017-01-09 $20.27 $20.99 $20.27 $20.61 $20.61 20,803
2017-01-06 $20.70 $21.04 $19.88 $20.68 $20.68 23,704
2017-01-05 $20.69 $21.01 $20.10 $20.67 $20.67 25,339
2017-01-04 $19.86 $21.14 $19.86 $20.52 $20.52 45,828
2017-01-03 $19.97 $21.39 $19.60 $19.91 $19.91 34,196
2016-12-30 $19.50 $20.68 $19.40 $20.24 $20.24 51,803
2016-12-29 $19.60 $20.39 $19.21 $19.70 $19.70 48,013
2016-12-28 $19.77 $19.92 $19.58 $19.80 $19.80 9,983
2016-12-27 $19.59 $20.32 $19.37 $19.77 $19.77 28,911
2016-12-23 $19.87 $20.31 $19.26 $19.87 $19.87 16,115
2016-12-22 $20.18 $20.59 $19.70 $20.01 $20.01 22,659
2016-12-21 $19.87 $20.59 $19.70 $20.11 $20.11 40,114
2016-12-20 $20.31 $20.71 $19.72 $19.72 $19.72 37,446
2016-12-19 $20.74 $21.50 $20.08 $20.20 $20.20 62,540
2016-12-16 $20.71 $21.35 $20.45 $21.08 $21.08 72,588
2016-12-15 $20.53 $21.02 $20.32 $20.90 $20.90 31,095
2016-12-14 $20.14 $21.00 $20.10 $20.67 $20.67 154,419
2016-12-13 $20.60 $21.43 $20.07 $20.44 $20.44 31,861
2016-12-12 $20.41 $20.85 $20.06 $20.30 $20.30 36,547
2016-12-09 $20.51 $20.88 $20.40 $20.60 $20.60 18,615
2016-12-08 $20.37 $20.82 $20.21 $20.62 $20.62 20,768
2016-12-07 $20.62 $21.72 $20.20 $20.51 $20.51 51,374
2016-12-06 $20.40 $20.98 $20.14 $20.42 $20.42 41,713
2016-12-05 $20.11 $20.70 $19.85 $20.46 $20.46 26,708
2016-12-02 $20.32 $20.55 $20.00 $20.25 $20.25 58,611
2016-12-01 $20.70 $21.00 $19.74 $20.46 $20.46 166,138
2016-11-30 $20.49 $20.83 $20.36 $20.53 $20.53 36,262
2016-11-29 $20.42 $20.86 $20.33 $20.50 $20.50 29,825
2016-11-28 $20.48 $20.96 $20.20 $20.51 $20.51 58,181
2016-11-25 $20.49 $20.78 $19.98 $20.64 $20.64 23,837
2016-11-23 $20.26 $20.77 $20.02 $20.53 $20.53 33,098
2016-11-22 $20.28 $20.65 $20.06 $20.48 $20.48 25,194
2016-11-21 $20.44 $20.63 $19.71 $20.40 $20.40 56,572
2016-11-18 $20.00 $20.69 $19.76 $20.65 $20.65 45,725
2016-11-17 $20.00 $20.62 $19.53 $20.12 $20.12 80,356
2016-11-16 $20.06 $20.70 $18.74 $19.96 $19.96 37,515
2016-11-15 $20.00 $20.92 $19.87 $20.28 $20.28 51,580
2016-11-14 $19.13 $20.49 $19.13 $20.34 $20.34 103,627
2016-11-11 $19.50 $19.87 $18.80 $19.49 $19.49 27,596
2016-11-10 $19.50 $19.90 $19.05 $19.53 $19.53 30,733
2016-11-09 $19.15 $19.76 $18.78 $19.42 $19.42 68,130
2016-11-08 $19.20 $19.48 $18.90 $19.34 $19.34 51,031
2016-11-07 $19.12 $19.51 $19.04 $19.40 $19.40 47,172
2016-11-04 $19.10 $19.41 $18.92 $19.25 $19.25 33,708
2016-11-03 $19.50 $19.50 $19.01 $19.15 $19.15 55,836
2016-11-02 $18.89 $19.46 $18.84 $19.17 $19.17 29,910
2016-11-01 $19.20 $19.34 $18.83 $18.98 $18.98 73,635
2016-10-31 $18.66 $19.49 $17.15 $19.47 $19.47 97,330
2016-10-28 $18.89 $19.40 $18.25 $18.86 $18.86 54,494
2016-10-27 $19.25 $19.48 $18.15 $19.01 $19.01 70,887
2016-10-26 $19.10 $19.93 $19.10 $19.54 $19.54 115,873
2016-10-25 $19.06 $19.20 $18.83 $19.01 $19.01 76,958
2016-10-24 $18.85 $19.18 $18.76 $19.00 $19.00 47,771
2016-10-21 $18.81 $19.27 $18.12 $19.08 $19.08 43,172
2016-10-20 $18.75 $19.50 $18.00 $19.25 $19.25 209,913
2016-10-19 $19.01 $19.60 $18.75 $19.00 $19.00 1,369,941
2016-10-18 $20.25 $20.26 $20.01 $20.09 $20.09 4,543
2016-10-17 $20.15 $21.79 $19.95 $20.04 $20.04 145,327
2016-10-14 $20.57 $20.83 $20.00 $20.44 $20.44 10,538
2016-10-13 $19.84 $20.94 $19.51 $20.94 $20.94 15,105
2016-10-12 $19.85 $20.10 $19.24 $19.99 $19.99 120,316
2016-10-11 $19.77 $20.00 $19.77 $19.91 $19.91 7,765
2016-10-10 $19.62 $20.30 $19.62 $19.86 $19.86 27,413
2016-10-07 $20.04 $20.09 $19.93 $19.93 $19.93 6,551
2016-10-06 $20.27 $20.27 $20.02 $20.02 $20.02 5,076
2016-10-05 $19.89 $20.45 $19.89 $20.23 $20.23 23,264
2016-10-04 $19.96 $20.09 $19.85 $19.99 $19.99 12,167
2016-10-03 $19.85 $20.10 $19.75 $19.91 $19.91 18,307
2016-09-30 $20.58 $20.58 $19.86 $20.10 $20.10 21,161
2016-09-29 $20.80 $21.01 $19.45 $20.31 $20.31 77,095
2016-09-28 $21.30 $21.30 $20.30 $20.66 $20.66 97,313
2016-09-27 $20.30 $21.44 $19.74 $21.01 $21.01 78,352
2016-09-26 $19.24 $20.64 $19.24 $19.87 $19.87 67,090
2016-09-23 $19.85 $19.95 $19.19 $19.63 $19.63 34,015
2016-09-22 $20.04 $20.30 $19.12 $19.97 $19.97 41,951
2016-09-21 $19.89 $20.25 $19.17 $19.81 $19.81 30,354
2016-09-20 $19.97 $21.37 $19.70 $19.76 $19.76 57,887
2016-09-19 $20.11 $20.30 $19.28 $19.96 $19.96 57,156
2016-09-16 $21.31 $21.40 $20.20 $20.30 $20.30 20,427
2016-09-15 $20.44 $21.70 $20.44 $21.31 $21.31 35,277
2016-09-14 $19.96 $20.65 $19.96 $20.34 $20.34 14,258
2016-09-13 $19.80 $20.00 $19.66 $19.90 $19.90 19,204
2016-09-12 $19.22 $20.00 $19.00 $20.00 $20.00 81,608
2016-09-09 $19.81 $19.81 $19.11 $19.71 $19.71 29,298
2016-09-08 $19.67 $19.90 $19.00 $19.73 $19.73 13,834
2016-09-07 $19.55 $19.83 $19.37 $19.73 $19.73 9,480
2016-09-06 $19.26 $19.83 $19.19 $19.50 $19.50 22,304
2016-09-02 $19.89 $19.89 $19.01 $19.40 $19.40 163,669
2016-09-01 $18.70 $19.89 $18.50 $19.64 $19.64 288,220
2016-08-31 $18.01 $18.64 $17.84 $18.44 $18.44 66,266
2016-08-30 $18.25 $18.32 $17.70 $18.10 $18.10 46,803
2016-08-29 $18.32 $18.32 $17.50 $17.86 $17.86 52,948
2016-08-26 $17.56 $18.34 $17.23 $17.67 $17.67 39,842
2016-08-25 $17.86 $17.99 $17.39 $17.49 $17.49 56,397
2016-08-24 $18.32 $18.50 $17.51 $17.76 $17.76 147,557
2016-08-23 $18.05 $18.60 $17.91 $18.45 $18.45 85,322
2016-08-22 $18.33 $18.51 $17.86 $18.02 $18.02 55,081
2016-08-19 $18.25 $18.87 $17.86 $18.41 $18.41 50,001
2016-08-18 $17.01 $18.72 $17.00 $18.28 $18.28 39,079
2016-08-17 $17.01 $17.44 $16.76 $17.28 $17.28 27,386
2016-08-16 $15.31 $17.27 $15.02 $17.07 $17.07 126,058
2016-08-15 $14.93 $15.46 $14.93 $15.25 $15.25 33,916
2016-08-12 $14.64 $15.22 $14.64 $15.11 $15.11 68,978
2016-08-11 $14.55 $14.72 $14.50 $14.71 $14.71 32,737
2016-08-10 $14.47 $14.56 $14.14 $14.49 $14.49 77,769
2016-08-09 $14.25 $14.65 $14.25 $14.50 $14.50 38,933
2016-08-08 $14.07 $14.47 $14.07 $14.40 $14.40 19,542
2016-08-05 $14.40 $14.46 $14.06 $14.45 $14.45 20,913
2016-08-04 $14.39 $14.47 $14.02 $14.41 $14.41 20,910
2016-08-03 $13.98 $14.42 $13.43 $14.40 $14.40 25,330
2016-08-02 $14.00 $14.09 $13.42 $14.08 $14.08 142,707
2016-08-01 $14.35 $14.45 $13.37 $14.07 $14.07 42,268
2016-07-29 $13.41 $14.43 $13.26 $14.40 $14.40 42,051
2016-07-28 $13.05 $13.33 $12.99 $13.32 $13.32 7,316
2016-07-27 $13.00 $13.41 $12.98 $13.01 $13.01 20,630
2016-07-26 $12.89 $13.21 $12.85 $12.92 $12.92 35,964
2016-07-25 $12.85 $13.19 $12.82 $12.85 $12.85 27,983
2016-07-22 $13.24 $13.24 $12.82 $12.94 $12.94 33,344
2016-07-21 $13.21 $14.22 $12.83 $13.10 $13.10 36,115
2016-07-20 $12.90 $13.51 $12.82 $13.28 $13.28 70,301
2016-07-19 $12.84 $13.53 $12.71 $12.88 $12.88 14,528
2016-07-18 $12.94 $13.31 $12.76 $12.77 $12.77 19,177
2016-07-15 $12.86 $13.42 $12.79 $12.94 $12.94 15,225
2016-07-14 $12.61 $12.91 $12.34 $12.91 $12.91 75,914
2016-07-13 $13.00 $13.00 $12.53 $12.70 $12.70 51,910
2016-07-12 $13.00 $13.32 $12.73 $12.97 $12.97 43,918
2016-07-11 $12.94 $13.17 $12.57 $12.87 $12.87 44,151
2016-07-08 $12.87 $13.69 $12.50 $12.98 $12.98 67,673
2016-07-07 $13.42 $13.67 $12.57 $12.73 $12.73 48,547
2016-07-06 $13.27 $13.95 $13.06 $13.28 $13.28 45,875
2016-07-05 $12.97 $13.50 $12.62 $13.27 $13.27 37,628
2016-07-01 $13.42 $13.54 $12.75 $13.03 $13.03 69,207
2016-06-30 $13.43 $13.84 $13.01 $13.27 $13.27 88,173
2016-06-29 $13.34 $13.60 $12.74 $13.59 $13.59 97,660
2016-06-28 $13.07 $13.50 $12.50 $13.39 $13.39 1,087,939
2016-06-27 $13.76 $13.76 $12.92 $12.93 $12.93 119,486
2016-06-24 $13.72 $13.95 $13.35 $13.88 $13.88 48,860
2016-06-23 $13.60 $14.07 $13.60 $13.86 $13.86 24,117
2016-06-22 $13.96 $14.00 $13.21 $13.69 $13.69 52,657
2016-06-21 $14.25 $14.31 $13.43 $13.74 $13.74 264,106
2016-06-20 $13.89 $14.40 $13.80 $14.11 $14.11 73,991
2016-06-17 $13.69 $14.54 $13.60 $13.97 $13.97 730,977
2016-06-16 $12.97 $13.93 $12.89 $13.59 $13.59 100,143
2016-06-15 $12.80 $13.18 $12.29 $12.72 $12.72 548,874
2016-06-14 $12.87 $12.98 $12.25 $12.46 $12.46 72,787
2016-06-13 $13.42 $13.48 $12.59 $12.88 $12.88 256,148
2016-06-10 $13.60 $13.81 $12.84 $13.46 $13.46 22,279
2016-06-09 $13.98 $14.48 $13.25 $13.59 $13.59 41,866
2016-06-08 $12.54 $14.86 $12.32 $14.24 $14.24 124,431
2016-06-07 $12.50 $12.53 $11.92 $12.25 $12.25 501,045
2016-06-06 $12.92 $13.12 $12.31 $12.53 $12.53 38,806
2016-06-03 $13.80 $14.27 $12.50 $12.54 $12.54 916,939
2016-06-02 $13.70 $14.07 $13.47 $13.62 $13.62 102,015
2016-06-01 $13.86 $14.11 $13.64 $13.88 $13.88 17,912
2016-05-31 $14.00 $14.03 $13.58 $13.74 $13.74 212,967
2016-05-27 $13.76 $13.99 $13.65 $13.99 $13.99 34,621
2016-05-26 $13.96 $14.03 $13.79 $13.81 $13.81 33,746
2016-05-25 $13.96 $14.20 $13.90 $13.92 $13.92 28,220
2016-05-24 $14.06 $14.19 $13.80 $13.91 $13.91 16,821
2016-05-23 $14.00 $14.12 $13.80 $13.89 $13.89 25,872
2016-05-20 $13.96 $14.33 $13.74 $14.11 $14.11 41,614
2016-05-19 $14.87 $14.87 $13.98 $14.03 $14.03 44,931
2016-05-18 $14.67 $14.69 $13.78 $14.15 $14.15 41,217
2016-05-17 $14.57 $14.95 $14.57 $14.73 $14.73 10,327
2016-05-16 $14.83 $15.00 $14.47 $14.87 $14.87 16,859
2016-05-13 $15.20 $15.20 $14.55 $14.82 $14.82 442,527
2016-05-12 $15.72 $15.73 $14.01 $15.00 $15.00 114,370
2016-05-11 $15.86 $15.86 $15.42 $15.79 $15.79 16,272
2016-05-10 $15.80 $16.20 $15.45 $15.68 $15.68 14,812
2016-05-09 $16.08 $16.27 $15.40 $15.87 $15.87 22,880
2016-05-06 $16.27 $16.32 $15.28 $16.08 $16.08 5,077
2016-05-05 $17.32 $17.32 $16.04 $16.16 $16.16 85,322
2016-05-04 $16.89 $17.31 $16.64 $17.31 $17.31 133,247
2016-05-03 $16.84 $17.32 $16.80 $16.80 $16.80 22,707
2016-05-02 $16.78 $17.31 $16.34 $17.17 $17.17 24,504
2016-04-29 $16.96 $17.28 $16.44 $16.87 $16.87 4,280
2016-04-28 $17.13 $17.35 $16.91 $16.99 $16.99 26,154
2016-04-27 $17.41 $17.64 $17.02 $17.27 $17.27 13,845
2016-04-26 $17.74 $17.74 $17.35 $17.59 $17.59 14,844
2016-04-25 $17.58 $17.74 $17.29 $17.70 $17.70 12,996
2016-04-22 $18.05 $18.05 $17.39 $17.52 $17.52 17,736
2016-04-21 $17.33 $18.21 $17.25 $17.73 $17.73 18,128
2016-04-20 $17.80 $17.80 $17.17 $17.17 $17.17 12,387
2016-04-19 $17.81 $18.22 $17.52 $17.75 $17.75 74,895
2016-04-18 $17.52 $18.22 $17.03 $17.73 $17.73 10,492
2016-04-15 $18.19 $18.33 $17.08 $17.54 $17.54 42,227
2016-04-14 $18.19 $18.58 $18.01 $18.39 $18.39 21,217
2016-04-13 $18.49 $18.94 $18.17 $18.17 $18.17 14,082
2016-04-12 $18.62 $18.81 $18.18 $18.41 $18.41 23,645
2016-04-11 $18.45 $18.81 $18.18 $18.34 $18.34 16,636
2016-04-08 $18.60 $18.80 $18.11 $18.41 $18.41 20,639
2016-04-07 $18.79 $18.80 $17.69 $18.15 $18.15 40,507
2016-04-06 $18.48 $18.85 $18.28 $18.85 $18.85 77,050
2016-04-05 $18.74 $18.84 $18.30 $18.43 $18.43 11,278
2016-04-04 $18.70 $19.05 $18.45 $18.63 $18.63 21,584
2016-04-01 $18.31 $18.81 $18.31 $18.73 $18.73 92,983
2016-03-31 $18.70 $18.95 $18.10 $18.55 $18.55 45,182
2016-03-30 $18.17 $18.80 $18.17 $18.74 $18.74 17,314
2016-03-29 $17.92 $18.50 $17.86 $18.03 $18.03 43,983
2016-03-28 $17.63 $18.02 $17.48 $18.01 $18.01 8,278
2016-03-24 $17.69 $17.95 $17.57 $17.57 $17.57 6,801
2016-03-23 $17.92 $18.49 $17.24 $17.91 $17.91 86,926
2016-03-22 $17.75 $18.00 $17.61 $18.00 $18.00 11,657
2016-03-21 $17.86 $17.97 $17.74 $17.96 $17.96 3,906
2016-03-18 $17.39 $18.08 $17.39 $17.66 $17.66 8,979
2016-03-17 $18.56 $18.56 $17.76 $17.76 $17.76 12,756
2016-03-16 $18.03 $18.70 $17.38 $18.30 $18.30 72,976
2016-03-15 $18.22 $18.59 $17.96 $18.14 $18.14 34,086
2016-03-14 $18.31 $18.76 $17.97 $18.41 $18.41 30,027
2016-03-11 $18.05 $18.42 $17.94 $18.18 $18.18 7,363
2016-03-10 $17.96 $18.13 $17.82 $18.13 $18.13 40,116
2016-03-09 $17.93 $17.95 $17.44 $17.88 $17.88 13,008
2016-03-08 $17.72 $18.00 $17.13 $18.00 $18.00 12,759
2016-03-07 $17.75 $18.08 $17.56 $18.08 $18.08 55,319
2016-03-04 $17.27 $18.00 $16.37 $17.80 $17.80 47,998
2016-03-03 $16.62 $17.44 $16.24 $17.36 $17.36 28,708
2016-03-02 $16.85 $17.46 $15.25 $16.99 $16.99 36,080
2016-03-01 $17.49 $17.49 $16.91 $17.02 $17.02 4,843
2016-02-29 $17.89 $17.89 $16.99 $17.35 $17.35 25,666
2016-02-26 $18.00 $18.12 $17.78 $17.91 $17.91 11,445
2016-02-25 $18.04 $18.30 $17.88 $17.88 $17.88 2,657
2016-02-24 $18.59 $18.67 $17.89 $18.10 $18.10 30,372
2016-02-23 $18.57 $19.88 $18.57 $19.37 $19.37 30,192
2016-02-22 $18.37 $19.11 $17.62 $18.53 $18.53 18,098
2016-02-19 $18.01 $18.73 $17.51 $18.21 $18.21 72,418
2016-02-18 $18.00 $19.89 $18.00 $18.39 $18.39 79,959
2016-02-17 $18.45 $19.20 $17.99 $18.40 $18.40 35,669
2016-02-16 $18.18 $19.79 $17.60 $18.05 $18.05 55,184
2016-02-12 $18.05 $18.66 $16.83 $18.39 $18.39 22,365
2016-02-11 $18.10 $18.10 $17.12 $18.00 $18.00 26,913
2016-02-10 $18.00 $18.28 $16.14 $17.88 $17.88 15,176
2016-02-09 $17.98 $18.40 $16.94 $17.98 $17.98 173,733
2016-02-08 $18.84 $19.11 $17.61 $18.23 $18.23 54,983
2016-02-05 $18.90 $19.18 $18.01 $18.91 $18.91 39,593
2016-02-04 $18.52 $19.46 $18.12 $19.12 $19.12 17,692
2016-02-03 $18.46 $19.55 $18.07 $19.00 $19.00 89,085
2016-02-02 $18.73 $19.00 $17.84 $18.86 $18.86 24,268
2016-02-01 $18.74 $19.07 $18.02 $19.07 $19.07 78,338
2016-01-29 $17.66 $20.16 $17.66 $19.04 $19.04 64,130
2016-01-28 $18.64 $18.64 $17.59 $18.18 $18.18 46,341
2016-01-27 $18.52 $18.83 $17.83 $18.08 $18.08 30,119
2016-01-26 $18.31 $19.31 $17.90 $18.61 $18.61 34,117
2016-01-25 $18.00 $18.99 $17.72 $18.26 $18.26 42,931
2016-01-22 $16.72 $18.38 $16.39 $18.25 $18.25 45,922
2016-01-21 $16.30 $17.05 $14.83 $16.46 $16.46 25,528
2016-01-20 $16.36 $16.80 $15.73 $16.15 $16.15 80,588
2016-01-19 $17.25 $17.25 $15.35 $16.52 $16.52 51,760
2016-01-15 $15.83 $17.29 $14.29 $16.84 $16.84 42,810
2016-01-14 $14.91 $16.69 $14.00 $16.15 $16.15 36,020
2016-01-13 $14.70 $15.15 $14.40 $14.90 $14.90 40,803
2016-01-12 $14.30 $14.92 $13.97 $14.70 $14.70 36,088
2016-01-11 $14.70 $15.74 $12.99 $14.10 $14.10 82,089
2016-01-08 $16.76 $16.80 $14.15 $14.49 $14.49 53,073
2016-01-07 $17.44 $17.68 $16.65 $16.65 $16.65 72,337
2016-01-06 $17.79 $17.95 $17.35 $17.87 $17.87 18,835
2016-01-05 $17.93 $18.19 $17.71 $18.02 $18.02 31,683
2016-01-04 $18.06 $18.16 $17.65 $18.03 $18.03 36,874
2015-12-31 $17.79 $18.97 $17.79 $18.32 $18.32 12,329
2015-12-30 $17.65 $18.20 $17.65 $18.09 $18.09 9,379
2015-12-29 $17.60 $17.95 $17.30 $17.85 $17.85 14,354
2015-12-28 $17.90 $17.96 $17.27 $17.80 $17.80 19,409
2015-12-24 $17.80 $17.89 $17.72 $17.87 $17.87 4,371
2015-12-23 $17.10 $17.88 $16.96 $17.83 $17.83 23,263
2015-12-22 $16.90 $17.37 $16.85 $16.92 $16.92 18,132
2015-12-21 $17.25 $17.59 $16.72 $16.72 $16.72 19,862
2015-12-18 $17.42 $17.70 $16.98 $16.99 $16.99 35,936
2015-12-17 $17.91 $18.20 $17.04 $17.27 $17.27 28,255
2015-12-16 $18.07 $18.07 $17.68 $17.90 $17.90 5,619
2015-12-15 $17.82 $18.16 $17.60 $18.11 $18.11 21,392
2015-12-14 $17.50 $17.94 $17.39 $17.70 $17.70 21,172
2015-12-11 $16.62 $17.90 $16.32 $17.90 $17.90 46,793
2015-12-10 $16.96 $16.96 $16.11 $16.80 $16.80 33,419
2015-12-09 $16.70 $16.90 $16.54 $16.85 $16.85 14,683
2015-12-08 $16.65 $17.09 $16.38 $16.76 $16.76 72,276
2015-12-07 $17.17 $17.68 $16.42 $16.65 $16.65 59,647
2015-12-04 $17.26 $17.81 $15.31 $17.53 $17.53 95,463
2015-12-03 $17.36 $17.90 $17.13 $17.34 $17.34 28,281
2015-12-02 $17.81 $17.97 $17.66 $17.90 $17.90 8,532
2015-12-01 $18.00 $18.00 $17.63 $17.89 $17.89 13,500
2015-11-30 $18.10 $18.20 $17.83 $17.83 $17.83 12,617
2015-11-27 $17.89 $18.19 $17.72 $18.07 $18.07 23,321
2015-11-25 $17.59 $17.78 $16.88 $17.69 $17.69 51,857
2015-11-24 $17.31 $17.74 $16.88 $17.50 $17.50 46,251
2015-11-23 $16.75 $17.70 $16.69 $17.31 $17.31 49,183
2015-11-20 $16.76 $17.06 $16.54 $16.97 $16.97 63,250
2015-11-19 $17.82 $17.82 $16.39 $16.78 $16.78 42,506
2015-11-18 $17.68 $17.94 $17.43 $17.70 $17.70 46,265
2015-11-17 $17.68 $18.17 $17.68 $17.93 $17.93 122,887
2015-11-16 $17.95 $18.32 $17.66 $17.89 $17.89 25,235
2015-11-13 $17.10 $18.29 $17.10 $17.93 $17.93 23,214
2015-11-12 $18.22 $18.56 $17.21 $17.32 $17.32 22,233
2015-11-11 $18.20 $18.98 $18.03 $18.57 $18.57 31,678
2015-11-10 $17.96 $18.48 $17.72 $18.17 $18.17 33,263
2015-11-09 $17.78 $18.13 $17.64 $18.03 $18.03 17,791
2015-11-06 $17.85 $18.15 $17.36 $17.75 $17.75 41,258
2015-11-05 $17.83 $17.95 $17.34 $17.84 $17.84 35,023
2015-11-04 $17.66 $17.91 $17.14 $17.81 $17.81 17,717
2015-11-03 $18.79 $18.79 $17.78 $17.78 $17.78 25,445
2015-11-02 $18.12 $18.90 $17.87 $18.24 $18.24 56,077
2015-10-30 $17.90 $18.28 $17.70 $18.00 $18.00 33,687
2015-10-29 $17.65 $18.16 $17.42 $17.90 $17.90 53,251
2015-10-28 $17.96 $18.11 $17.41 $17.46 $17.46 41,536
2015-10-27 $17.50 $18.24 $17.50 $17.87 $17.87 25,967
2015-10-26 $18.06 $18.49 $17.71 $17.96 $17.96 29,647
2015-10-23 $18.00 $18.21 $17.24 $18.13 $18.13 33,491
2015-10-22 $17.78 $18.00 $17.65 $17.99 $17.99 29,412
2015-10-21 $17.93 $18.03 $17.57 $18.00 $18.00 15,731
2015-10-20 $17.92 $18.00 $17.23 $17.81 $17.81 30,610
2015-10-19 $17.97 $18.00 $17.38 $17.83 $17.83 34,315
2015-10-16 $18.04 $18.04 $16.96 $17.87 $17.87 28,242
2015-10-15 $16.51 $17.61 $16.13 $17.49 $17.49 92,959
2015-10-14 $16.32 $17.13 $16.16 $16.52 $16.52 42,103
2015-10-13 $16.88 $16.97 $16.23 $16.69 $16.69 55,095
2015-10-12 $17.62 $17.62 $16.53 $16.71 $16.71 40,903
2015-10-09 $16.89 $17.40 $16.89 $17.24 $17.24 26,015
2015-10-08 $17.37 $17.40 $16.28 $17.19 $17.19 32,447
2015-10-07 $16.54 $17.54 $16.16 $17.01 $17.01 81,124
2015-10-06 $16.57 $16.70 $16.25 $16.62 $16.62 48,573
2015-10-05 $16.05 $16.61 $15.88 $16.49 $16.49 47,707
2015-10-02 $16.55 $16.67 $15.88 $16.19 $16.19 81,124
2015-10-01 $17.77 $17.77 $16.41 $16.62 $16.62 74,756
2015-09-30 $17.00 $17.94 $16.83 $17.70 $17.70 106,634
2015-09-29 $16.40 $17.72 $16.02 $17.13 $17.13 82,774
2015-09-28 $16.76 $17.06 $16.15 $16.88 $16.88 60,046
2015-09-25 $18.99 $19.24 $16.47 $16.87 $16.87 62,774
2015-09-24 $19.31 $19.45 $18.58 $18.98 $18.98 18,542
2015-09-23 $19.63 $19.68 $19.01 $19.23 $19.23 23,385
2015-09-22 $19.23 $19.90 $19.23 $19.64 $19.64 51,220
2015-09-21 $20.00 $20.09 $19.18 $19.74 $19.74 66,709
2015-09-18 $18.99 $20.00 $18.99 $20.00 $20.00 74,594
2015-09-17 $20.00 $20.26 $19.38 $19.96 $19.96 55,380
2015-09-16 $19.36 $19.99 $19.36 $19.87 $19.87 70,369
2015-09-15 $19.93 $20.32 $19.40 $19.73 $19.73 103,356
2015-09-14 $20.50 $20.54 $19.68 $19.97 $19.97 120,495
2015-09-11 $20.56 $20.73 $19.65 $20.60 $20.60 87,910
2015-09-10 $19.49 $20.61 $18.79 $20.55 $20.55 18,468
2015-09-09 $19.75 $20.34 $18.80 $19.61 $19.61 100,885
2015-09-08 $20.03 $20.68 $19.34 $19.79 $19.79 37,191

Ascendis Pharma A/S (ASND) News Headlines

Recent Ascendis Pharma A/S (ASND) 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.