Axon Enterprise Inc (AXON) Exchange: NASDAQ

Data as of March 28, 2024

$307.65 ($1.22) 0.40%

Axon Enterprise Inc - Daily Information
Click for more stock information on Axon Enterprise Inc.
Daily Information Data
Date March 28, 2024
Open $304.18
Previous Close $307.65
High $309.70
Low $304.18
Adjusted Open $304.18
Previous Adjusted Close $307.65
Adjusted High $309.70
Adjusted Low $304.18

About Axon Enterprise Inc (AXON)

Axon Enterprise Inc. was founded in 1993 as TASER International by brothers Rick and Thomas Smith and is based in Scottsdale, Arizona. Initially focused on producing alternative defense devices for the civilian market, the company rebranded itself as Axon in 2017, reflecting a larger concern for technology and data analytics in the public safety space. The company’s portfolio now comprises body cameras, in-car video systems, digital evidence management systems and associated cloud-based software products and services. Axon also serves law enforcement personnel with identifying and protecting evidence, as well as investigations and analysis tools. In 2020 Axon reported global network connected devices had surpassed 1 million, with more than 17,000 public safety agencies in more than 100 countries utilizing Axon products. According to their website, Axon currently employs 635 people.

Historical Stock Data for Axon Enterprise Inc (AXON)

Date Open High Low Close Adj.Close Volume
2024-03-15 $304.18 $309.70 $304.18 $307.65 $307.65 1,568,802
2024-03-14 $307.43 $310.85 $304.75 $306.43 $306.43 427,436
2024-03-13 $311.56 $312.55 $304.52 $306.78 $306.78 575,993
2024-03-12 $309.85 $312.07 $305.92 $311.37 $311.37 399,629
2024-03-11 $310.94 $313.50 $308.83 $310.93 $310.93 447,376
2024-03-08 $315.13 $320.76 $308.83 $312.79 $312.79 432,294
2024-03-07 $315.10 $317.99 $313.96 $315.13 $315.13 363,380
2024-03-06 $315.01 $318.00 $310.25 $314.97 $314.97 467,822
2024-03-05 $319.48 $319.81 $311.94 $315.10 $315.10 620,357
2024-03-04 $316.00 $325.63 $314.95 $319.88 $319.88 928,051
2024-03-01 $303.00 $314.49 $302.24 $314.25 $314.25 893,744
2024-02-29 $309.22 $311.04 $299.07 $307.37 $307.37 1,501,521
2024-02-28 $280.70 $318.90 $275.00 $309.22 $309.22 2,658,652
2024-02-27 $273.51 $273.62 $265.32 $271.82 $271.82 841,681
2024-02-26 $272.15 $274.27 $270.82 $271.59 $271.59 321,895
2024-02-23 $272.87 $273.72 $268.99 $270.63 $270.63 225,017
2024-02-22 $267.58 $272.31 $267.38 $271.54 $271.54 286,371
2024-02-21 $267.03 $268.19 $260.27 $263.73 $263.73 395,993
2024-02-20 $267.38 $269.16 $265.23 $267.70 $267.70 296,140
2024-02-16 $272.02 $273.91 $269.71 $269.80 $269.80 250,433
2024-02-15 $272.10 $274.78 $268.00 $272.79 $272.79 257,673
2024-02-14 $268.02 $271.42 $264.87 $270.84 $270.84 307,694
2024-02-13 $261.28 $269.28 $255.68 $264.45 $264.45 377,146
2024-02-12 $270.53 $273.54 $265.05 $266.71 $266.71 482,646
2024-02-09 $270.82 $271.39 $268.44 $270.98 $270.98 247,690
2024-02-08 $265.00 $269.50 $264.53 $269.00 $269.00 306,156
2024-02-07 $260.34 $270.95 $259.12 $265.47 $265.47 784,916
2024-02-06 $258.64 $259.69 $255.58 $259.46 $259.46 226,235
2024-02-05 $255.97 $257.76 $252.20 $257.47 $257.47 322,530
2024-02-02 $252.70 $258.62 $251.13 $256.99 $256.99 362,010
2024-02-01 $250.65 $254.14 $247.04 $252.70 $252.70 519,452
2024-01-31 $254.94 $255.02 $248.38 $249.06 $249.06 492,521
2024-01-30 $254.24 $255.74 $253.40 $254.25 $254.25 189,143
2024-01-29 $251.99 $254.77 $251.75 $254.73 $254.73 281,454
2024-01-26 $252.58 $254.06 $249.01 $251.36 $251.36 256,999
2024-01-25 $252.78 $253.93 $250.63 $252.70 $252.70 229,333
2024-01-24 $257.34 $257.34 $250.43 $251.24 $251.24 369,287
2024-01-23 $261.28 $261.28 $254.93 $255.01 $255.01 252,275
2024-01-22 $258.12 $262.95 $257.17 $259.66 $259.66 302,594
2024-01-19 $254.98 $256.86 $251.87 $256.79 $256.79 349,166
2024-01-18 $251.06 $254.19 $250.65 $254.10 $254.10 252,563
2024-01-17 $247.12 $250.68 $247.12 $250.51 $250.51 267,263
2024-01-16 $250.28 $251.61 $246.99 $249.47 $249.47 385,251
2024-01-12 $250.81 $253.90 $248.44 $250.69 $250.69 485,081
2024-01-11 $249.81 $251.72 $247.12 $249.54 $249.54 383,934
2024-01-10 $249.98 $250.97 $248.00 $249.02 $249.02 470,303
2024-01-09 $248.48 $250.54 $247.81 $249.10 $249.10 452,211
2024-01-08 $244.45 $251.75 $244.01 $251.61 $251.61 344,432
2024-01-05 $244.50 $246.10 $241.72 $244.21 $244.21 404,334
2024-01-04 $247.43 $249.56 $244.35 $244.93 $244.93 494,296
2024-01-03 $250.62 $252.24 $247.27 $247.43 $247.43 333,038
2024-01-02 $254.47 $256.01 $249.53 $251.63 $251.63 532,443
2023-12-29 $258.00 $259.45 $256.38 $258.33 $258.33 330,633
2023-12-28 $259.65 $259.88 $257.92 $258.59 $258.59 257,886
2023-12-27 $257.81 $259.95 $257.17 $259.08 $259.08 340,423
2023-12-26 $257.94 $259.23 $256.86 $258.11 $258.11 180,068
2023-12-22 $258.30 $260.69 $257.12 $259.03 $259.03 279,100
2023-12-21 $256.94 $257.68 $253.50 $256.84 $256.84 311,644
2023-12-20 $255.92 $257.65 $252.11 $252.77 $252.77 559,989
2023-12-19 $257.69 $260.35 $254.61 $255.92 $255.92 446,684
2023-12-18 $253.46 $256.01 $251.46 $255.69 $255.69 372,177
2023-12-15 $252.91 $256.82 $250.17 $255.98 $255.98 815,505
2023-12-14 $250.00 $253.73 $248.30 $253.12 $253.12 676,160
2023-12-13 $242.12 $248.10 $240.49 $248.06 $248.06 401,929
2023-12-12 $239.74 $243.61 $238.07 $241.97 $241.97 347,442
2023-12-11 $236.99 $238.96 $235.33 $238.78 $238.78 302,383
2023-12-08 $235.41 $238.04 $234.83 $236.38 $236.38 281,805
2023-12-07 $233.33 $235.98 $232.78 $235.33 $235.33 314,442
2023-12-06 $232.64 $235.65 $231.83 $232.34 $232.34 266,963
2023-12-05 $234.02 $234.99 $229.02 $231.72 $231.72 387,900
2023-12-04 $229.60 $236.38 $229.32 $236.28 $236.28 526,650
2023-12-01 $229.87 $233.80 $226.55 $231.51 $231.51 850,416
2023-11-30 $226.41 $230.33 $224.28 $229.87 $229.87 721,891
2023-11-29 $228.83 $230.02 $225.12 $225.86 $225.86 248,653
2023-11-28 $228.40 $230.38 $226.49 $227.07 $227.07 227,435
2023-11-27 $227.36 $230.06 $227.00 $228.16 $228.16 311,733
2023-11-24 $227.14 $228.72 $227.14 $228.42 $228.42 101,568
2023-11-22 $228.43 $230.82 $226.79 $226.87 $226.87 233,437
2023-11-21 $226.00 $230.40 $226.00 $228.42 $228.42 408,708
2023-11-20 $224.37 $227.35 $224.16 $226.22 $226.22 287,723
2023-11-17 $224.95 $224.95 $222.28 $223.48 $223.48 458,683
2023-11-16 $222.05 $223.81 $220.78 $222.76 $222.76 322,322
2023-11-15 $222.00 $225.38 $220.77 $221.08 $221.08 535,141
2023-11-14 $221.36 $223.57 $220.51 $221.58 $221.58 586,710
2023-11-13 $218.27 $219.75 $216.73 $218.66 $218.66 380,723
2023-11-10 $216.16 $220.00 $215.44 $217.94 $217.94 830,375
2023-11-09 $230.23 $230.66 $212.89 $215.70 $215.70 811,875
2023-11-08 $224.50 $231.71 $219.07 $229.58 $229.58 1,603,201
2023-11-07 $216.92 $219.02 $214.70 $216.37 $216.37 908,669
2023-11-06 $219.39 $220.22 $214.83 $216.86 $216.86 433,676
2023-11-03 $211.97 $219.36 $211.97 $217.25 $217.25 574,055
2023-11-02 $209.77 $212.58 $209.03 $210.27 $210.27 406,427
2023-11-01 $204.95 $208.19 $203.16 $207.15 $207.15 343,958
2023-10-31 $202.32 $205.62 $199.50 $204.49 $204.49 350,944
2023-10-30 $203.59 $203.92 $200.55 $201.73 $201.73 303,375
2023-10-27 $204.68 $205.89 $199.29 $200.76 $200.76 422,820
2023-10-26 $207.87 $210.02 $204.32 $204.57 $204.57 386,303
2023-10-25 $212.58 $212.58 $206.63 $207.87 $207.87 278,013
2023-10-24 $212.80 $215.17 $212.21 $213.33 $213.33 283,931
2023-10-23 $209.98 $212.68 $208.05 $210.08 $210.08 213,603
2023-10-20 $212.93 $212.93 $207.20 $210.86 $210.86 354,090
2023-10-19 $218.88 $218.88 $210.66 $212.31 $212.31 365,647
2023-10-18 $222.00 $223.12 $219.41 $219.53 $219.53 327,086
2023-10-17 $218.53 $223.30 $218.05 $222.54 $222.54 568,866
2023-10-16 $217.20 $220.46 $216.68 $220.05 $220.05 306,958
2023-10-13 $216.63 $217.88 $214.28 $215.43 $215.43 410,214
2023-10-12 $220.68 $220.68 $214.19 $215.41 $215.41 425,130
2023-10-11 $216.64 $220.71 $216.00 $220.00 $220.00 728,529
2023-10-10 $210.00 $216.31 $209.61 $215.29 $215.29 591,567
2023-10-09 $202.20 $209.94 $200.99 $208.81 $208.81 531,514
2023-10-06 $193.12 $201.45 $192.63 $199.70 $199.70 370,232
2023-10-05 $194.81 $196.55 $192.79 $196.11 $196.11 300,880
2023-10-04 $192.03 $194.90 $190.01 $194.61 $194.61 335,059
2023-10-03 $195.39 $196.06 $190.82 $192.06 $192.06 266,606
2023-10-02 $197.29 $199.10 $195.05 $196.15 $196.15 428,454
2023-09-29 $197.86 $201.54 $197.58 $198.99 $198.99 634,349
2023-09-28 $193.41 $196.55 $191.60 $196.08 $196.08 354,225
2023-09-27 $190.85 $195.71 $190.69 $194.65 $194.65 617,863
2023-09-26 $190.64 $192.20 $189.12 $189.61 $189.61 444,800
2023-09-25 $193.95 $195.35 $192.50 $193.24 $193.24 373,752
2023-09-22 $196.88 $197.57 $194.50 $195.42 $195.42 369,204
2023-09-21 $201.03 $201.71 $196.01 $196.13 $196.13 598,413
2023-09-20 $205.34 $206.32 $203.19 $203.35 $203.35 458,364
2023-09-19 $207.23 $207.23 $201.24 $203.80 $203.80 478,851
2023-09-18 $204.60 $211.19 $203.01 $208.18 $208.18 497,252
2023-09-15 $211.38 $211.68 $204.95 $206.21 $206.21 820,071
2023-09-14 $209.95 $213.51 $209.32 $212.51 $212.51 398,655
2023-09-13 $211.00 $211.89 $208.05 $209.86 $209.86 378,685
2023-09-12 $210.83 $213.13 $210.26 $211.93 $211.93 375,527
2023-09-11 $214.47 $215.00 $210.81 $213.19 $213.19 326,321
2023-09-08 $215.34 $217.61 $214.11 $214.71 $214.71 359,561
2023-09-07 $213.41 $216.81 $210.43 $216.06 $216.06 451,910
2023-09-06 $212.61 $215.44 $211.71 $213.50 $213.50 330,343
2023-09-05 $214.50 $214.90 $208.15 $212.25 $212.25 697,867
2023-09-01 $213.61 $215.48 $212.38 $215.39 $215.39 343,362
2023-08-31 $212.00 $215.28 $211.85 $212.91 $212.91 862,039
2023-08-30 $204.80 $211.59 $204.80 $211.10 $211.10 541,297
2023-08-29 $200.11 $206.29 $199.27 $205.14 $205.14 302,444
2023-08-28 $199.73 $203.36 $199.73 $200.71 $200.71 435,462
2023-08-25 $195.73 $198.62 $193.31 $198.43 $198.43 412,212
2023-08-24 $200.44 $204.18 $195.86 $196.01 $196.01 748,011
2023-08-23 $199.45 $200.59 $197.64 $200.30 $200.30 403,321
2023-08-22 $196.86 $199.54 $196.00 $198.96 $198.96 300,861
2023-08-21 $199.56 $201.07 $195.67 $196.94 $196.94 432,362
2023-08-18 $193.11 $200.72 $192.87 $200.10 $200.10 737,930
2023-08-17 $200.42 $200.42 $195.00 $195.39 $195.39 540,645
2023-08-16 $201.87 $202.16 $198.20 $200.78 $200.78 512,616
2023-08-15 $206.62 $207.36 $202.59 $203.05 $203.05 683,395
2023-08-14 $209.59 $211.65 $206.06 $206.62 $206.62 802,320
2023-08-11 $203.18 $211.89 $202.32 $211.23 $211.23 1,428,521
2023-08-10 $203.81 $208.92 $202.35 $204.12 $204.12 1,232,821
2023-08-09 $198.12 $207.86 $196.49 $200.44 $200.44 2,983,403
2023-08-08 $179.22 $180.08 $175.59 $175.73 $175.73 806,458
2023-08-07 $181.90 $182.58 $178.89 $179.67 $179.67 575,029
2023-08-04 $178.49 $182.92 $178.38 $180.86 $180.86 1,002,258
2023-08-03 $177.01 $178.82 $175.37 $177.10 $177.10 457,658
2023-08-02 $181.94 $182.31 $177.91 $178.02 $178.02 558,148
2023-08-01 $184.45 $186.05 $183.26 $183.33 $183.33 425,596
2023-07-31 $183.15 $186.15 $182.91 $185.93 $185.93 581,130
2023-07-28 $184.12 $186.36 $182.47 $182.64 $182.64 648,066
2023-07-27 $181.24 $185.55 $180.47 $182.09 $182.09 909,281
2023-07-26 $179.36 $180.77 $176.31 $180.04 $180.04 628,291
2023-07-25 $176.84 $180.41 $176.08 $180.03 $180.03 741,155
2023-07-24 $179.54 $181.34 $177.14 $178.30 $178.30 1,155,573
2023-07-21 $184.95 $185.30 $179.61 $179.96 $179.96 1,135,882
2023-07-20 $189.54 $190.07 $183.16 $184.03 $184.03 620,221
2023-07-19 $192.27 $193.91 $187.71 $189.53 $189.53 889,227
2023-07-18 $195.78 $196.66 $191.95 $192.25 $192.25 647,442
2023-07-17 $192.23 $196.92 $191.80 $196.16 $196.16 314,634
2023-07-14 $192.76 $193.97 $190.92 $192.24 $192.24 344,696
2023-07-13 $196.51 $197.42 $193.53 $194.03 $194.03 434,122
2023-07-12 $197.37 $197.37 $192.47 $195.88 $195.88 428,502
2023-07-11 $195.35 $196.89 $193.87 $195.58 $195.58 527,794
2023-07-10 $189.03 $195.42 $188.86 $195.36 $195.36 556,790
2023-07-07 $189.59 $190.86 $186.69 $188.10 $188.10 636,401
2023-07-06 $192.41 $193.01 $188.10 $188.82 $188.82 489,679
2023-07-05 $193.31 $195.79 $192.45 $193.61 $193.61 487,833
2023-07-03 $194.31 $194.93 $189.88 $194.58 $194.58 379,407
2023-06-30 $196.58 $196.89 $194.62 $195.12 $195.12 509,104
2023-06-29 $194.85 $197.35 $193.23 $195.83 $195.83 490,371
2023-06-28 $195.76 $196.41 $193.67 $194.59 $194.59 515,669
2023-06-27 $191.13 $195.74 $191.13 $195.38 $195.38 451,098
2023-06-26 $188.88 $190.15 $186.88 $189.63 $189.63 860,189
2023-06-23 $194.67 $194.70 $188.65 $188.71 $188.71 1,318,496
2023-06-22 $197.00 $198.59 $194.34 $196.92 $196.92 511,232
2023-06-21 $205.65 $205.65 $197.25 $197.54 $197.54 582,301
2023-06-20 $201.50 $205.40 $199.29 $204.77 $204.77 1,125,836
2023-06-16 $203.63 $206.33 $199.96 $202.36 $202.36 3,200,182
2023-06-15 $196.88 $203.38 $196.88 $202.09 $202.09 733,022
2023-06-14 $195.83 $198.71 $195.00 $197.81 $197.81 969,613
2023-06-13 $196.85 $198.38 $195.20 $196.66 $196.66 658,052
2023-06-12 $195.90 $198.05 $194.49 $196.85 $196.85 547,392
2023-06-09 $195.54 $197.00 $194.09 $194.82 $194.82 425,601
2023-06-08 $196.52 $199.00 $194.51 $194.74 $194.74 494,998
2023-06-07 $194.88 $199.84 $193.40 $197.88 $197.88 966,794
2023-06-06 $191.88 $195.96 $191.18 $194.88 $194.88 606,880
2023-06-05 $192.86 $193.53 $190.21 $191.86 $191.86 695,830
2023-06-02 $193.34 $194.79 $190.81 $193.25 $193.25 791,693
2023-06-01 $191.59 $195.38 $190.51 $192.14 $192.14 1,317,937
2023-05-31 $192.47 $193.40 $189.90 $192.91 $192.91 3,268,752
2023-05-30 $196.00 $197.49 $191.90 $193.16 $193.16 717,206
2023-05-26 $195.00 $197.65 $194.13 $194.95 $194.95 708,199
2023-05-25 $193.49 $194.52 $189.63 $193.96 $193.96 816,393
2023-05-24 $194.42 $195.99 $191.80 $192.81 $192.81 693,366
2023-05-23 $200.01 $204.23 $193.91 $195.80 $195.80 784,758
2023-05-22 $197.58 $203.20 $196.26 $201.75 $201.75 859,763
2023-05-19 $201.89 $203.15 $196.21 $196.86 $196.86 1,060,164
2023-05-18 $201.49 $202.00 $199.49 $201.70 $201.70 1,137,524
2023-05-17 $201.93 $202.93 $196.75 $197.68 $197.68 827,955
2023-05-16 $203.25 $204.99 $201.13 $201.21 $201.21 639,735
2023-05-15 $200.20 $205.30 $198.50 $203.47 $203.47 781,838
2023-05-12 $205.12 $207.15 $200.18 $201.50 $201.50 889,464
2023-05-11 $197.84 $204.90 $197.00 $204.60 $204.60 1,816,930
2023-05-10 $222.73 $224.11 $186.32 $192.73 $192.73 3,724,155
2023-05-09 $222.08 $228.41 $221.50 $226.88 $226.88 1,136,137
2023-05-08 $219.91 $222.66 $219.73 $221.86 $221.86 685,456
2023-05-05 $218.46 $220.57 $214.00 $219.91 $219.91 796,707
2023-05-04 $219.50 $222.32 $216.00 $219.10 $219.10 1,007,383
2023-05-03 $220.83 $229.95 $220.16 $220.88 $220.88 17,765,928
2023-05-02 $216.58 $220.58 $214.01 $220.22 $220.22 1,187,939
2023-05-01 $211.33 $216.35 $210.30 $216.00 $216.00 1,026,217
2023-04-28 $213.82 $214.34 $207.72 $210.71 $210.71 654,720
2023-04-27 $216.76 $217.48 $212.56 $215.55 $215.55 675,348
2023-04-26 $220.00 $221.02 $216.09 $216.13 $216.13 507,199
2023-04-25 $223.89 $224.50 $220.35 $220.85 $220.85 529,249
2023-04-24 $224.66 $226.81 $222.38 $224.50 $224.50 614,906
2023-04-21 $224.61 $227.27 $223.31 $225.02 $225.02 513,181
2023-04-20 $224.36 $228.01 $223.31 $224.47 $224.47 588,222
2023-04-19 $225.85 $227.50 $224.00 $226.34 $226.34 1,370,907
2023-04-18 $225.96 $228.60 $225.25 $227.53 $227.53 503,534
2023-04-17 $225.00 $228.79 $224.53 $225.57 $225.57 485,479
2023-04-14 $222.35 $224.72 $221.41 $223.91 $223.91 764,542
2023-04-13 $224.46 $225.08 $220.80 $223.31 $223.31 843,369
2023-04-12 $225.00 $226.50 $221.51 $222.22 $222.22 550,973
2023-04-11 $224.66 $226.38 $222.14 $224.01 $224.01 637,240
2023-04-10 $218.67 $222.78 $217.55 $222.63 $222.63 395,829
2023-04-06 $217.00 $219.77 $215.70 $219.71 $219.71 507,732
2023-04-05 $221.20 $223.00 $213.73 $217.29 $217.29 682,891
2023-04-04 $227.90 $229.00 $221.20 $223.00 $223.00 466,280
2023-04-03 $223.98 $227.49 $221.99 $227.39 $227.39 536,779
2023-03-31 $219.64 $227.56 $218.41 $224.85 $224.85 1,411,150
2023-03-30 $219.30 $219.39 $216.25 $217.70 $217.70 572,706
2023-03-29 $217.86 $219.07 $215.82 $216.83 $216.83 835,457
2023-03-28 $217.62 $218.99 $214.78 $215.60 $215.60 448,036
2023-03-27 $218.75 $220.80 $215.72 $218.59 $218.59 469,593
2023-03-24 $213.56 $216.99 $212.38 $216.58 $216.58 296,049
2023-03-23 $215.30 $217.66 $211.29 $215.72 $215.72 505,155
2023-03-22 $218.75 $218.94 $213.22 $213.51 $213.51 422,825
2023-03-21 $218.60 $221.69 $217.50 $219.68 $219.68 611,658
2023-03-20 $214.15 $215.45 $212.02 $213.72 $213.72 699,363
2023-03-17 $215.36 $216.58 $210.96 $213.12 $213.12 941,629
2023-03-16 $210.30 $217.12 $208.97 $216.98 $216.98 438,725
2023-03-15 $212.54 $213.40 $207.30 $211.21 $211.21 610,234
2023-03-14 $214.77 $216.18 $212.14 $215.00 $215.00 930,927
2023-03-13 $209.56 $214.78 $207.00 $211.00 $211.00 713,154
2023-03-10 $218.47 $218.47 $212.74 $213.00 $213.00 598,420
2023-03-09 $221.34 $222.00 $217.88 $217.89 $217.89 746,242
2023-03-08 $226.00 $226.00 $220.57 $221.80 $221.80 820,694
2023-03-07 $222.12 $224.49 $219.74 $222.24 $222.24 720,339
2023-03-06 $217.59 $223.81 $216.12 $221.38 $221.38 804,319
2023-03-03 $212.52 $224.00 $212.52 $220.95 $220.95 921,511
2023-03-02 $215.00 $219.69 $212.20 $218.31 $218.31 1,050,818
2023-03-01 $208.74 $221.31 $202.85 $221.06 $221.06 2,166,949
2023-02-28 $194.52 $201.67 $194.37 $200.31 $200.31 4,875,329
2023-02-27 $194.44 $199.53 $194.13 $194.97 $194.97 815,540
2023-02-24 $192.26 $196.74 $191.51 $193.55 $193.55 605,762
2023-02-23 $195.53 $196.55 $192.52 $195.04 $195.04 663,986
2023-02-22 $191.14 $194.87 $190.41 $193.59 $193.59 459,685
2023-02-21 $188.87 $191.78 $187.64 $189.77 $189.77 527,163
2023-02-17 $192.86 $193.56 $186.51 $189.26 $189.26 836,679
2023-02-16 $197.35 $200.97 $195.91 $196.05 $196.05 405,184
2023-02-15 $194.79 $199.30 $192.91 $198.99 $198.99 395,535
2023-02-14 $189.60 $194.31 $188.43 $193.90 $193.90 426,094
2023-02-13 $186.88 $190.45 $183.66 $190.32 $190.32 562,939
2023-02-10 $181.03 $187.83 $180.97 $184.55 $184.55 630,326
2023-02-09 $187.00 $191.22 $183.45 $183.81 $183.81 810,514
2023-02-08 $186.79 $189.57 $184.74 $185.00 $185.00 1,162,032
2023-02-07 $194.76 $194.76 $168.30 $188.58 $188.58 2,400,551
2023-02-06 $197.36 $200.69 $194.58 $195.95 $195.95 558,534
2023-02-03 $196.20 $202.44 $195.70 $198.19 $198.19 461,591
2023-02-02 $200.00 $204.99 $196.41 $198.54 $198.54 681,367
2023-02-01 $197.16 $199.44 $192.71 $198.39 $198.39 511,515
2023-01-31 $191.80 $195.64 $191.80 $195.44 $195.44 790,269
2023-01-30 $191.27 $198.40 $189.75 $191.46 $191.46 812,556
2023-01-27 $192.29 $193.69 $188.72 $191.61 $191.61 880,893
2023-01-26 $193.91 $194.73 $186.72 $192.33 $192.33 718,393
2023-01-25 $188.34 $193.18 $184.04 $192.18 $192.18 555,608
2023-01-24 $188.13 $189.84 $184.50 $188.96 $188.96 577,797
2023-01-23 $187.22 $194.80 $185.92 $188.95 $188.95 1,460,293
2023-01-20 $186.08 $186.50 $182.72 $185.02 $185.02 585,206
2023-01-19 $181.52 $185.50 $181.52 $184.06 $184.06 567,090
2023-01-18 $186.33 $188.76 $181.66 $182.27 $182.27 559,072
2023-01-17 $188.31 $189.14 $184.27 $184.47 $184.47 582,152
2023-01-13 $182.69 $189.62 $182.13 $188.13 $188.13 774,948
2023-01-12 $181.44 $184.65 $179.01 $184.08 $184.08 519,157
2023-01-11 $180.87 $183.25 $178.02 $181.43 $181.43 637,884
2023-01-10 $177.77 $181.19 $176.99 $179.33 $179.33 489,598
2023-01-09 $171.96 $178.87 $171.96 $177.45 $177.45 740,739
2023-01-06 $166.47 $171.52 $166.14 $170.90 $170.90 372,910
2023-01-05 $166.97 $170.66 $165.72 $165.74 $165.74 537,109
2023-01-04 $168.24 $171.13 $166.65 $168.76 $168.76 438,140
2023-01-03 $167.88 $168.92 $164.67 $168.24 $168.24 441,457
2022-12-30 $163.87 $166.71 $162.39 $165.93 $165.93 341,707
2022-12-29 $166.49 $168.20 $165.16 $165.58 $165.58 296,289
2022-12-28 $165.87 $167.81 $164.25 $165.10 $165.10 290,193
2022-12-27 $168.73 $172.48 $166.23 $166.25 $166.25 291,226
2022-12-23 $168.20 $171.24 $165.50 $168.98 $168.98 306,599
2022-12-22 $172.64 $173.11 $165.63 $167.82 $167.82 370,353
2022-12-21 $172.63 $175.65 $171.86 $174.72 $174.72 500,107
2022-12-20 $167.20 $171.87 $166.61 $171.37 $171.37 534,310
2022-12-19 $168.96 $171.42 $166.65 $167.57 $167.57 471,002
2022-12-16 $169.73 $171.96 $168.29 $169.34 $169.34 709,732
2022-12-15 $172.20 $172.83 $169.79 $171.06 $171.06 393,217
2022-12-14 $171.45 $175.74 $170.07 $173.52 $173.52 411,581
2022-12-13 $175.29 $175.49 $169.25 $170.81 $170.81 596,074
2022-12-12 $170.26 $171.22 $168.44 $168.59 $168.59 394,719
2022-12-09 $171.62 $172.73 $168.38 $168.61 $168.61 399,279
2022-12-08 $171.78 $175.00 $169.83 $171.71 $171.71 536,320
2022-12-07 $170.41 $171.84 $168.30 $170.16 $170.16 1,164,698
2022-12-06 $176.90 $176.90 $168.69 $169.43 $169.43 1,060,586
2022-12-05 $186.39 $188.31 $183.19 $184.01 $184.01 423,146
2022-12-02 $183.24 $190.48 $181.57 $188.83 $188.83 449,629
2022-12-01 $177.95 $186.94 $176.38 $185.55 $185.55 772,674
2022-11-30 $181.28 $185.15 $180.59 $184.03 $184.03 832,515
2022-11-29 $184.22 $185.21 $181.08 $181.26 $181.26 428,322
2022-11-28 $187.00 $188.67 $183.65 $183.94 $183.94 365,310
2022-11-25 $187.37 $188.28 $185.86 $187.92 $187.92 266,017
2022-11-23 $188.66 $189.85 $186.80 $187.75 $187.75 412,875
2022-11-22 $187.06 $188.00 $184.03 $187.31 $187.31 409,830
2022-11-21 $184.71 $188.98 $182.11 $186.95 $186.95 353,375
2022-11-18 $193.85 $193.85 $183.94 $185.22 $185.22 853,871
2022-11-17 $189.10 $192.24 $186.15 $192.14 $192.14 539,906
2022-11-16 $187.11 $191.39 $180.73 $191.04 $191.04 645,625
2022-11-15 $180.72 $188.19 $180.61 $187.96 $187.96 725,448
2022-11-14 $180.53 $185.25 $177.61 $180.89 $180.89 654,843
2022-11-11 $178.17 $188.74 $178.00 $182.94 $182.94 842,600
2022-11-10 $177.00 $184.75 $175.00 $182.75 $182.75 871,818
2022-11-09 $162.00 $177.88 $161.70 $171.84 $171.84 1,627,971
2022-11-08 $149.00 $150.01 $144.82 $150.00 $150.00 718,752
2022-11-07 $149.29 $149.29 $145.50 $148.44 $148.44 554,428
2022-11-04 $149.71 $149.82 $143.68 $148.66 $148.66 535,768
2022-11-03 $142.68 $148.56 $142.46 $147.40 $147.40 795,795
2022-11-02 $146.61 $149.65 $144.82 $145.22 $145.22 842,603
2022-11-01 $147.17 $148.68 $145.43 $147.59 $147.59 631,570
2022-10-31 $142.17 $145.50 $140.64 $145.44 $145.44 555,983
2022-10-28 $140.27 $142.18 $138.61 $142.07 $142.07 372,497
2022-10-27 $137.94 $140.62 $136.53 $139.99 $139.99 395,205
2022-10-26 $135.91 $141.14 $135.02 $137.03 $137.03 531,132
2022-10-25 $138.06 $139.82 $134.48 $137.12 $137.12 629,670
2022-10-24 $130.96 $139.19 $129.50 $137.87 $137.87 810,179
2022-10-21 $126.60 $130.78 $124.11 $130.60 $130.60 354,427
2022-10-20 $123.19 $128.37 $123.17 $126.61 $126.61 345,987
2022-10-19 $127.96 $128.29 $121.78 $124.35 $124.35 611,354
2022-10-18 $128.29 $129.92 $126.22 $128.16 $128.16 471,103
2022-10-17 $121.89 $125.77 $121.89 $124.73 $124.73 302,995
2022-10-14 $122.41 $122.98 $117.35 $119.45 $119.45 404,333
2022-10-13 $118.01 $122.04 $115.03 $120.92 $120.92 365,471
2022-10-12 $121.35 $122.45 $119.67 $120.58 $120.58 269,392
2022-10-11 $125.79 $127.83 $120.18 $121.35 $121.35 523,486
2022-10-10 $124.13 $128.09 $121.53 $126.16 $126.16 564,897
2022-10-07 $123.94 $124.55 $121.63 $123.75 $123.75 403,966
2022-10-06 $123.57 $128.79 $123.57 $126.44 $126.44 470,398
2022-10-05 $119.17 $124.23 $118.56 $123.29 $123.29 557,354
2022-10-04 $119.45 $121.70 $119.26 $120.95 $120.95 322,352
2022-10-03 $116.09 $116.99 $112.54 $115.97 $115.97 287,349
2022-09-30 $113.92 $118.69 $113.92 $115.75 $115.75 447,247
2022-09-29 $113.75 $114.70 $111.33 $114.16 $114.16 372,297
2022-09-28 $113.94 $116.06 $113.32 $115.69 $115.69 261,694
2022-09-27 $111.89 $113.92 $109.47 $113.24 $113.24 418,164
2022-09-26 $112.42 $114.88 $110.01 $110.65 $110.65 375,195
2022-09-23 $110.00 $113.76 $109.31 $113.46 $113.46 433,963
2022-09-22 $115.20 $115.20 $110.89 $111.95 $111.95 477,215
2022-09-21 $118.20 $120.53 $116.13 $116.19 $116.19 452,112
2022-09-20 $116.70 $117.92 $114.20 $117.09 $117.09 292,074
2022-09-19 $118.04 $119.89 $115.69 $117.96 $117.96 271,823
2022-09-16 $118.10 $119.43 $115.59 $118.34 $118.34 1,338,467
2022-09-15 $120.25 $122.59 $118.50 $120.17 $120.17 287,266
2022-09-14 $118.98 $120.21 $116.01 $120.01 $120.01 314,814
2022-09-13 $119.80 $120.42 $117.90 $118.72 $118.72 293,155
2022-09-12 $124.99 $125.40 $122.62 $124.80 $124.80 332,287
2022-09-09 $123.06 $125.12 $123.06 $124.19 $124.19 230,116
2022-09-08 $122.15 $124.50 $121.61 $122.73 $122.73 229,932
2022-09-07 $117.80 $124.17 $117.28 $123.73 $123.73 357,113
2022-09-06 $115.44 $117.88 $114.58 $117.71 $117.71 478,742
2022-09-02 $116.75 $116.97 $113.42 $115.78 $115.78 569,336
2022-09-01 $115.13 $115.83 $111.93 $115.00 $115.00 295,895
2022-08-31 $118.44 $120.14 $115.63 $116.68 $116.68 271,108
2022-08-30 $121.33 $124.21 $117.01 $117.71 $117.71 239,859
2022-08-29 $120.38 $122.02 $118.55 $120.62 $120.62 251,319
2022-08-26 $127.70 $127.70 $122.02 $122.24 $122.24 265,990
2022-08-25 $124.18 $127.76 $123.86 $127.66 $127.66 225,154
2022-08-24 $121.81 $125.25 $121.76 $123.38 $123.38 231,108
2022-08-23 $128.12 $129.16 $121.81 $121.86 $121.86 329,735
2022-08-22 $127.59 $129.72 $126.20 $128.14 $128.14 631,300
2022-08-19 $130.79 $131.36 $129.49 $130.70 $130.70 405,625
2022-08-18 $131.61 $132.18 $130.26 $132.14 $132.14 318,877
2022-08-17 $131.04 $132.41 $129.02 $130.57 $130.57 250,129
2022-08-16 $130.65 $133.26 $129.04 $133.23 $133.23 330,214
2022-08-15 $127.48 $132.71 $127.48 $131.92 $131.92 322,818
2022-08-12 $124.00 $129.56 $123.15 $129.49 $129.49 477,184
2022-08-11 $126.49 $127.40 $123.31 $124.10 $124.10 348,486
2022-08-10 $119.43 $129.48 $119.35 $126.07 $126.07 803,645
2022-08-09 $114.22 $114.96 $111.02 $111.62 $111.62 380,099
2022-08-08 $117.89 $120.61 $115.78 $116.23 $116.23 316,010
2022-08-05 $114.98 $117.47 $114.10 $116.29 $116.29 258,364
2022-08-04 $117.06 $117.99 $114.32 $116.60 $116.60 226,398
2022-08-03 $114.34 $116.95 $113.58 $116.67 $116.67 226,856
2022-08-02 $109.63 $113.93 $109.63 $113.01 $113.01 268,634
2022-08-01 $109.38 $112.27 $107.50 $111.00 $111.00 312,519
2022-07-29 $107.33 $111.13 $106.11 $110.19 $110.19 389,434
2022-07-28 $104.54 $108.41 $104.54 $107.92 $107.92 275,024
2022-07-27 $100.43 $104.72 $99.52 $104.41 $104.41 276,866
2022-07-26 $100.89 $100.89 $97.86 $98.84 $98.84 263,859
2022-07-25 $102.12 $102.40 $99.75 $101.40 $101.40 252,251
2022-07-22 $105.14 $105.21 $101.22 $102.12 $102.12 185,822
2022-07-21 $103.54 $105.63 $103.30 $104.47 $104.47 227,033
2022-07-20 $98.62 $103.98 $97.84 $103.48 $103.48 313,876
2022-07-19 $96.63 $98.45 $95.93 $97.63 $97.63 296,236
2022-07-18 $95.57 $97.71 $94.86 $95.05 $95.05 338,599
2022-07-15 $92.54 $94.99 $91.85 $94.65 $94.65 225,719
2022-07-14 $91.15 $91.99 $88.61 $91.26 $91.26 207,162
2022-07-13 $91.61 $94.17 $90.30 $92.57 $92.57 209,771
2022-07-12 $94.52 $95.71 $91.48 $92.49 $92.49 287,938
2022-07-11 $96.45 $96.45 $92.66 $93.62 $93.62 235,365
2022-07-08 $95.98 $97.92 $94.44 $96.85 $96.85 214,622
2022-07-07 $93.99 $98.69 $93.99 $97.90 $97.90 271,775
2022-07-06 $96.25 $96.79 $92.00 $94.03 $94.03 279,342
2022-07-05 $92.63 $95.73 $89.76 $95.65 $95.65 355,800
2022-07-01 $93.72 $94.54 $91.37 $93.23 $93.23 279,034
2022-06-30 $94.17 $95.36 $90.67 $93.17 $93.17 306,105
2022-06-29 $95.44 $96.22 $92.25 $95.64 $95.64 333,062
2022-06-28 $97.41 $98.98 $94.58 $95.00 $95.00 370,809
2022-06-27 $96.65 $97.13 $93.69 $96.79 $96.79 451,501
2022-06-24 $92.14 $96.59 $92.00 $96.16 $96.16 803,695
2022-06-23 $86.97 $91.39 $86.33 $91.03 $91.03 473,895
2022-06-22 $83.77 $87.89 $83.01 $86.36 $86.36 479,549
2022-06-21 $88.38 $90.15 $84.08 $84.44 $84.44 760,632
2022-06-17 $86.16 $89.17 $86.04 $87.61 $87.61 1,249,599
2022-06-16 $88.07 $89.26 $83.79 $85.12 $85.12 625,136
2022-06-15 $89.17 $92.10 $88.29 $90.88 $90.88 649,405
2022-06-14 $90.09 $90.45 $86.21 $87.51 $87.51 554,989
2022-06-13 $92.38 $93.49 $88.90 $89.81 $89.81 509,826
2022-06-10 $98.20 $99.48 $95.22 $96.51 $96.51 313,810
2022-06-09 $102.65 $103.33 $100.01 $101.04 $101.04 288,322
2022-06-08 $103.99 $105.86 $102.70 $102.88 $102.88 196,996
2022-06-07 $101.32 $104.98 $100.86 $104.07 $104.07 187,937
2022-06-06 $104.00 $105.87 $100.98 $102.68 $102.68 376,059
2022-06-03 $102.94 $104.76 $101.64 $103.09 $103.09 344,426
2022-06-02 $99.25 $105.29 $99.25 $105.11 $105.11 307,546
2022-06-01 $101.80 $104.21 $97.91 $99.35 $99.35 274,826
2022-05-31 $102.14 $102.65 $99.06 $101.36 $101.36 396,904
2022-05-27 $99.91 $102.86 $98.50 $102.52 $102.52 300,985
2022-05-26 $96.01 $99.41 $96.01 $98.52 $98.52 315,227
2022-05-25 $91.45 $95.81 $91.45 $95.54 $95.54 338,871
2022-05-24 $93.34 $93.47 $89.90 $92.56 $92.56 319,787
2022-05-23 $95.77 $97.08 $90.81 $94.74 $94.74 525,897
2022-05-20 $100.99 $101.31 $96.82 $99.40 $99.40 412,603
2022-05-19 $96.06 $99.97 $96.06 $98.58 $98.58 459,727
2022-05-18 $95.37 $97.84 $94.78 $96.25 $96.25 465,082
2022-05-17 $98.01 $99.98 $93.91 $96.80 $96.80 499,174
2022-05-16 $95.84 $97.87 $93.00 $95.44 $95.44 441,714
2022-05-13 $90.37 $100.16 $90.37 $98.22 $98.22 640,362
2022-05-12 $83.60 $89.36 $82.49 $87.04 $87.04 600,685
2022-05-11 $87.16 $93.42 $83.58 $84.37 $84.37 890,790
2022-05-10 $92.68 $94.00 $85.88 $89.46 $89.46 671,278
2022-05-09 $93.91 $93.91 $87.35 $87.89 $87.89 1,075,967
2022-05-06 $97.50 $99.00 $94.80 $95.99 $95.99 529,372
2022-05-05 $116.76 $116.81 $96.32 $99.51 $99.51 922,879
2022-05-04 $116.17 $116.76 $108.47 $115.54 $115.54 357,463
2022-05-03 $116.03 $118.17 $114.03 $114.85 $114.85 225,786
2022-05-02 $112.35 $116.67 $110.74 $116.26 $116.26 292,620
2022-04-29 $115.33 $118.65 $111.78 $112.20 $112.20 238,859
2022-04-28 $114.98 $116.28 $111.38 $116.06 $116.06 637,250
2022-04-27 $113.82 $115.86 $112.33 $113.64 $113.64 294,695
2022-04-26 $119.61 $119.92 $113.34 $113.34 $113.34 322,783
2022-04-25 $117.13 $121.18 $115.64 $120.79 $120.79 338,155
2022-04-22 $121.35 $123.51 $118.01 $118.02 $118.02 406,899
2022-04-21 $126.76 $128.05 $120.14 $120.65 $120.65 404,707
2022-04-20 $129.36 $129.42 $124.43 $124.64 $124.64 463,447
2022-04-19 $122.05 $130.47 $121.92 $130.00 $130.00 379,374
2022-04-18 $122.14 $122.52 $118.01 $122.33 $122.33 312,670
2022-04-14 $125.40 $125.44 $122.03 $123.22 $123.22 285,464
2022-04-13 $125.63 $127.47 $124.01 $125.27 $125.27 454,801
2022-04-12 $126.00 $128.09 $124.39 $125.63 $125.63 385,280
2022-04-11 $126.40 $128.01 $124.32 $124.40 $124.40 384,991
2022-04-08 $132.64 $133.01 $127.81 $127.82 $127.82 284,180
2022-04-07 $130.13 $133.57 $130.13 $132.79 $132.79 286,655
2022-04-06 $136.76 $136.76 $130.12 $131.17 $131.17 340,672
2022-04-05 $141.17 $141.84 $137.86 $138.93 $138.93 460,606
2022-04-04 $140.21 $142.50 $139.14 $140.00 $140.00 517,329
2022-04-01 $137.69 $140.00 $137.37 $139.31 $139.31 689,502
2022-03-31 $139.00 $139.96 $137.25 $137.73 $137.73 491,841
2022-03-30 $138.81 $139.30 $135.26 $139.00 $139.00 443,075
2022-03-29 $136.21 $140.33 $136.21 $138.99 $138.99 466,920
2022-03-28 $132.32 $135.67 $131.36 $135.11 $135.11 309,114
2022-03-25 $139.26 $139.26 $132.17 $132.69 $132.69 293,515
2022-03-24 $135.95 $138.84 $134.05 $138.15 $138.15 310,461
2022-03-23 $136.91 $137.35 $133.86 $134.82 $134.82 360,191
2022-03-22 $134.32 $138.37 $133.52 $137.67 $137.67 301,560
2022-03-21 $133.65 $135.37 $131.12 $134.37 $134.37 286,408
2022-03-18 $131.83 $136.86 $131.83 $134.89 $134.89 989,082
2022-03-17 $126.45 $131.66 $124.88 $131.34 $131.34 330,320
2022-03-16 $123.72 $127.39 $122.86 $127.30 $127.30 350,863
2022-03-15 $121.22 $121.64 $118.59 $121.18 $121.18 318,239
2022-03-14 $124.06 $126.00 $117.78 $120.30 $120.30 389,412
2022-03-11 $132.87 $132.87 $124.58 $124.66 $124.66 274,376
2022-03-10 $128.96 $131.13 $126.90 $130.33 $130.33 297,986
2022-03-09 $127.32 $132.48 $126.93 $131.63 $131.63 256,834
2022-03-08 $125.16 $127.97 $122.63 $125.03 $125.03 331,944
2022-03-07 $137.94 $139.14 $125.83 $126.13 $126.13 688,579
2022-03-04 $140.52 $143.17 $136.17 $138.13 $138.13 340,932
2022-03-03 $146.06 $146.51 $138.85 $140.15 $140.15 306,035
2022-03-02 $142.17 $145.47 $138.61 $144.61 $144.61 374,463
2022-03-01 $138.73 $144.43 $138.08 $142.12 $142.12 525,020
2022-02-28 $134.25 $142.14 $133.60 $140.25 $140.25 655,970
2022-02-25 $135.49 $135.84 $125.06 $134.14 $134.14 661,459
2022-02-24 $118.38 $130.45 $117.05 $130.15 $130.15 582,506
2022-02-23 $128.14 $129.37 $121.91 $122.44 $122.44 393,419
2022-02-22 $127.68 $130.63 $125.81 $126.76 $126.76 361,946
2022-02-18 $132.79 $133.98 $128.34 $128.47 $128.47 331,768
2022-02-17 $139.54 $139.54 $132.46 $132.58 $132.58 302,755
2022-02-16 $142.28 $143.29 $139.34 $141.41 $141.41 161,593
2022-02-15 $142.14 $144.09 $140.60 $143.25 $143.25 238,729
2022-02-14 $139.20 $143.52 $137.51 $140.51 $140.51 341,430
2022-02-11 $145.24 $145.50 $138.36 $139.59 $139.59 412,188
2022-02-10 $144.72 $148.29 $143.22 $144.18 $144.18 535,415
2022-02-09 $147.18 $148.87 $145.76 $148.75 $148.75 286,235
2022-02-08 $143.12 $148.11 $142.39 $145.33 $145.33 317,009
2022-02-07 $142.99 $145.92 $142.27 $144.46 $144.46 431,916
2022-02-04 $140.41 $144.59 $137.57 $142.99 $142.99 303,730
2022-02-03 $139.16 $140.68 $137.42 $139.99 $139.99 363,561
2022-02-02 $144.30 $144.30 $141.26 $142.15 $142.15 327,283
2022-02-01 $142.05 $144.04 $139.04 $144.00 $144.00 419,925
2022-01-31 $136.74 $141.00 $136.00 $139.93 $139.93 495,471
2022-01-28 $129.72 $136.11 $128.31 $136.07 $136.07 550,993
2022-01-27 $129.18 $130.84 $127.28 $129.40 $129.40 825,085
2022-01-26 $129.72 $135.00 $127.37 $128.19 $128.19 487,514
2022-01-25 $133.00 $135.59 $128.01 $128.07 $128.07 1,095,994
2022-01-24 $130.07 $135.88 $124.66 $135.59 $135.59 848,172
2022-01-21 $132.97 $136.49 $131.36 $132.96 $132.96 632,281
2022-01-20 $133.71 $137.58 $133.60 $133.82 $133.82 393,931
2022-01-19 $132.42 $135.37 $130.80 $132.55 $132.55 483,852
2022-01-18 $137.14 $137.53 $132.00 $132.20 $132.20 487,401
2022-01-14 $140.63 $143.13 $135.15 $137.17 $137.17 633,004
2022-01-13 $151.90 $152.48 $143.44 $143.65 $143.65 385,454
2022-01-12 $150.68 $151.82 $146.42 $151.03 $151.03 498,509
2022-01-11 $147.34 $150.23 $145.91 $149.76 $149.76 339,092
2022-01-10 $143.62 $147.74 $140.62 $147.51 $147.51 593,388
2022-01-07 $150.01 $151.89 $144.81 $145.19 $145.19 765,962
2022-01-06 $148.23 $151.59 $146.00 $150.14 $150.14 760,474
2022-01-05 $150.63 $150.81 $146.91 $147.99 $147.99 1,573,318
2022-01-04 $151.96 $152.40 $149.13 $151.51 $151.51 849,305
2022-01-03 $156.60 $157.50 $150.85 $152.87 $152.87 443,590
2021-12-31 $155.17 $157.25 $154.58 $157.00 $157.00 464,358
2021-12-30 $153.96 $157.68 $153.96 $156.07 $156.07 215,434
2021-12-29 $153.25 $155.55 $151.80 $154.70 $154.70 226,719
2021-12-28 $160.95 $161.00 $153.63 $153.81 $153.81 236,288
2021-12-27 $160.60 $162.57 $159.40 $161.12 $161.12 380,699
2021-12-23 $160.00 $162.25 $158.71 $160.54 $160.54 324,733
2021-12-22 $156.27 $159.54 $153.58 $159.01 $159.01 484,667
2021-12-21 $150.61 $157.46 $149.00 $156.70 $156.70 759,358
2021-12-20 $146.00 $152.14 $144.93 $150.86 $150.86 824,515
2021-12-17 $141.54 $146.21 $139.60 $144.93 $144.93 866,072
2021-12-16 $148.14 $148.55 $141.26 $142.11 $142.11 432,930
2021-12-15 $144.93 $147.77 $142.15 $147.54 $147.54 549,645
2021-12-14 $143.05 $148.81 $141.26 $145.73 $145.73 858,288
2021-12-13 $141.67 $144.49 $138.68 $138.89 $138.89 565,309
2021-12-10 $147.84 $148.32 $139.41 $141.45 $141.45 810,333
2021-12-09 $152.90 $153.49 $146.32 $146.47 $146.47 587,519
2021-12-08 $153.79 $153.79 $149.57 $151.47 $151.47 629,718
2021-12-07 $150.52 $155.79 $148.80 $153.79 $153.79 652,178
2021-12-06 $150.25 $150.96 $145.94 $148.22 $148.22 663,491
2021-12-03 $160.03 $160.08 $149.38 $151.41 $151.41 753,046
2021-12-02 $164.53 $164.90 $158.35 $159.36 $159.36 575,771
2021-12-01 $162.81 $172.63 $162.10 $164.77 $164.77 504,062
2021-11-30 $177.73 $181.08 $168.75 $168.79 $168.79 651,473
2021-11-29 $178.59 $180.67 $176.61 $179.75 $179.75 389,349
2021-11-26 $176.72 $181.11 $174.46 $177.20 $177.20 260,143
2021-11-24 $174.46 $180.27 $173.32 $179.86 $179.86 418,293
2021-11-23 $180.29 $182.32 $170.54 $174.35 $174.35 643,550
2021-11-22 $182.12 $186.84 $179.26 $180.98 $180.98 660,361
2021-11-19 $174.84 $183.43 $174.84 $181.94 $181.94 827,209
2021-11-18 $172.66 $180.87 $172.00 $174.43 $174.43 543,724
2021-11-17 $180.40 $180.44 $172.40 $172.89 $172.89 947,592
2021-11-16 $208.84 $209.00 $174.78 $177.79 $177.79 3,145,247
2021-11-15 $172.23 $173.58 $167.25 $167.41 $167.41 750,145
2021-11-12 $169.52 $170.81 $168.23 $170.41 $170.41 427,175
2021-11-11 $171.11 $171.50 $168.29 $168.95 $168.95 293,920
2021-11-10 $175.01 $177.27 $169.36 $170.25 $170.25 303,320
2021-11-09 $176.78 $180.06 $175.35 $176.40 $176.40 385,919
2021-11-08 $182.50 $182.61 $176.05 $176.65 $176.65 445,221
2021-11-05 $186.10 $188.80 $181.68 $182.64 $182.64 351,612
2021-11-04 $186.10 $187.83 $182.95 $184.54 $184.54 232,707
2021-11-03 $182.20 $185.41 $181.50 $184.91 $184.91 282,460
2021-11-02 $181.72 $182.25 $179.36 $181.60 $181.60 289,918
2021-11-01 $180.99 $182.69 $178.96 $180.67 $180.67 356,868
2021-10-29 $174.21 $180.50 $173.77 $179.96 $179.96 342,527
2021-10-28 $175.98 $177.95 $173.16 $174.64 $174.64 312,896
2021-10-27 $180.61 $182.04 $176.09 $176.30 $176.30 248,880
2021-10-26 $182.18 $183.55 $179.46 $180.20 $180.20 318,904
2021-10-25 $184.86 $184.86 $179.62 $179.80 $179.80 370,485
2021-10-22 $185.35 $186.00 $179.70 $182.65 $182.65 275,960
2021-10-21 $179.33 $185.43 $179.30 $184.60 $184.60 432,427
2021-10-20 $186.39 $187.41 $178.88 $179.05 $179.05 300,266
2021-10-19 $183.03 $185.86 $181.08 $185.27 $185.27 295,663
2021-10-18 $177.27 $182.81 $176.31 $181.70 $181.70 194,861
2021-10-15 $179.77 $180.51 $177.73 $177.94 $177.94 218,264
2021-10-14 $178.52 $180.61 $177.70 $179.03 $179.03 223,152
2021-10-13 $173.12 $177.37 $172.62 $176.62 $176.62 219,628
2021-10-12 $168.23 $173.02 $168.00 $171.43 $171.43 141,354
2021-10-11 $164.28 $171.30 $162.76 $167.50 $167.50 214,934
2021-10-08 $169.35 $169.85 $164.32 $164.55 $164.55 158,746
2021-10-07 $166.79 $170.26 $166.55 $168.94 $168.94 176,461
2021-10-06 $164.06 $166.99 $161.85 $166.02 $166.02 258,941
2021-10-05 $166.95 $170.00 $164.65 $165.28 $165.28 380,858
2021-10-04 $177.56 $177.56 $164.62 $166.09 $166.09 531,475
2021-10-01 $176.44 $179.32 $173.54 $178.77 $178.77 276,089
2021-09-30 $176.28 $179.10 $174.75 $175.02 $175.02 362,797
2021-09-29 $178.73 $180.20 $174.67 $175.14 $175.14 290,692
2021-09-28 $177.88 $178.38 $172.85 $177.59 $177.59 727,963
2021-09-27 $178.90 $179.73 $177.68 $179.02 $179.02 248,860
2021-09-24 $175.61 $180.53 $175.61 $179.75 $179.75 233,332
2021-09-23 $175.83 $177.58 $174.16 $176.73 $176.73 194,084
2021-09-22 $175.40 $176.08 $173.53 $175.00 $175.00 228,437
2021-09-21 $173.87 $176.74 $173.87 $174.65 $174.65 276,797
2021-09-20 $169.91 $173.82 $168.76 $172.94 $172.94 444,200
2021-09-17 $176.74 $178.30 $170.29 $172.38 $172.38 1,346,994
2021-09-16 $177.83 $180.39 $177.83 $179.54 $179.54 275,859
2021-09-15 $176.01 $178.71 $172.67 $177.83 $177.83 311,977
2021-09-14 $175.64 $179.39 $175.64 $177.26 $177.26 256,762
2021-09-13 $180.00 $180.51 $175.13 $176.25 $176.25 286,021
2021-09-10 $183.28 $183.28 $178.80 $179.81 $179.81 324,406
2021-09-09 $182.99 $187.09 $180.95 $181.15 $181.15 338,614
2021-09-08 $181.85 $183.74 $180.16 $182.56 $182.56 228,410
2021-09-07 $184.27 $185.99 $181.59 $182.67 $182.67 281,364
2021-09-03 $182.00 $185.52 $180.65 $184.89 $184.89 204,478
2021-09-02 $181.62 $184.91 $181.06 $182.87 $182.87 240,386
2021-09-01 $181.78 $184.67 $181.22 $181.65 $181.65 529,454
2021-08-31 $193.41 $194.00 $181.61 $181.87 $181.87 548,057
2021-08-30 $187.86 $193.22 $185.86 $192.84 $192.84 428,739
2021-08-27 $186.02 $189.50 $185.95 $187.01 $187.01 322,396
2021-08-26 $187.23 $188.67 $183.69 $185.15 $185.15 421,812
2021-08-25 $186.30 $187.88 $184.28 $186.40 $186.40 563,542
2021-08-24 $187.30 $188.00 $184.82 $185.80 $185.80 252,271
2021-08-23 $187.26 $189.60 $186.33 $186.73 $186.73 222,298
2021-08-20 $181.54 $186.92 $181.23 $186.83 $186.83 196,302
2021-08-19 $182.03 $184.32 $180.29 $181.52 $181.52 167,955
2021-08-18 $183.52 $185.00 $180.70 $182.71 $182.71 172,064
2021-08-17 $183.81 $184.63 $180.89 $183.45 $183.45 174,506
2021-08-16 $183.40 $187.37 $182.15 $186.24 $186.24 272,144
2021-08-13 $186.61 $188.35 $184.67 $185.14 $185.14 165,578
2021-08-12 $183.53 $187.39 $181.70 $186.45 $186.45 246,554
2021-08-11 $183.28 $185.49 $180.50 $184.65 $184.65 246,056
2021-08-10 $191.79 $191.79 $183.35 $183.79 $183.79 359,998
2021-08-09 $191.83 $194.14 $189.33 $192.37 $192.37 237,724
2021-08-06 $196.39 $198.00 $189.96 $192.59 $192.59 459,938
2021-08-05 $190.42 $195.29 $188.29 $193.49 $193.49 310,444
2021-08-04 $187.05 $193.28 $186.55 $191.12 $191.12 428,811
2021-08-03 $189.40 $191.00 $184.62 $187.32 $187.32 369,858
2021-08-02 $186.80 $191.83 $186.40 $189.64 $189.64 592,347
2021-07-30 $185.28 $188.37 $184.41 $186.02 $186.02 256,982
2021-07-29 $186.34 $188.20 $184.78 $186.42 $186.42 164,297
2021-07-28 $180.54 $186.86 $179.27 $186.09 $186.09 263,553
2021-07-27 $181.11 $181.99 $176.55 $180.54 $180.54 208,061
2021-07-26 $183.30 $184.78 $180.73 $182.04 $182.04 176,098
2021-07-23 $180.72 $184.00 $179.28 $183.03 $183.03 224,230
2021-07-22 $181.76 $182.13 $178.14 $180.55 $180.55 224,535
2021-07-21 $180.06 $182.69 $177.27 $181.45 $181.45 333,848
2021-07-20 $175.97 $182.66 $172.75 $180.56 $180.56 451,390
2021-07-19 $170.77 $176.39 $169.48 $175.70 $175.70 251,409
2021-07-16 $174.30 $177.06 $173.21 $173.76 $173.76 315,907
2021-07-15 $177.73 $178.60 $169.26 $173.61 $173.61 305,238
2021-07-14 $182.39 $183.63 $176.35 $177.31 $177.31 242,237
2021-07-13 $178.93 $185.29 $178.22 $182.30 $182.30 379,371
2021-07-12 $178.95 $180.60 $174.59 $179.92 $179.92 344,070
2021-07-09 $178.74 $178.74 $175.22 $178.29 $178.29 208,728
2021-07-08 $170.50 $177.94 $168.41 $177.68 $177.68 287,082
2021-07-07 $177.21 $177.57 $172.92 $175.81 $175.81 214,971
2021-07-06 $177.88 $177.88 $174.59 $176.70 $176.70 350,668
2021-07-02 $174.79 $178.17 $173.66 $177.79 $177.79 266,317
2021-07-01 $176.80 $176.80 $172.38 $173.26 $173.26 430,275
2021-06-30 $176.10 $179.30 $175.70 $176.80 $176.80 573,198
2021-06-29 $172.17 $176.00 $171.59 $174.14 $174.14 394,870
2021-06-28 $174.14 $176.00 $170.66 $172.06 $172.06 418,153
2021-06-25 $169.00 $173.00 $167.36 $172.18 $172.18 597,351
2021-06-24 $166.92 $168.12 $164.45 $167.87 $167.87 312,669
2021-06-23 $160.65 $167.61 $160.65 $165.98 $165.98 475,024
2021-06-22 $158.27 $161.10 $157.30 $160.62 $160.62 302,667
2021-06-21 $157.44 $159.97 $154.56 $158.76 $158.76 258,178
2021-06-18 $152.08 $163.16 $152.08 $156.85 $156.85 861,846
2021-06-17 $151.12 $154.07 $151.10 $153.60 $153.60 571,517
2021-06-16 $155.29 $156.84 $151.11 $152.00 $152.00 544,605
2021-06-15 $157.00 $158.60 $153.99 $154.49 $154.49 407,412
2021-06-14 $158.49 $160.07 $156.36 $156.99 $156.99 821,177
2021-06-11 $151.71 $157.79 $151.51 $157.44 $157.44 509,662
2021-06-10 $148.55 $151.40 $147.12 $150.72 $150.72 229,678
2021-06-09 $152.85 $153.00 $147.82 $148.05 $148.05 361,845
2021-06-08 $148.09 $151.99 $145.94 $151.06 $151.06 481,996
2021-06-07 $141.13 $146.94 $139.55 $146.61 $146.61 316,548
2021-06-04 $138.34 $141.34 $138.34 $141.16 $141.16 206,512
2021-06-03 $139.00 $140.42 $137.45 $138.19 $138.19 236,080
2021-06-02 $139.53 $141.86 $137.32 $141.59 $141.59 299,435
2021-06-01 $142.42 $142.95 $136.53 $139.15 $139.15 355,154
2021-05-28 $140.09 $143.38 $139.48 $140.59 $140.59 464,412
2021-05-27 $136.12 $139.78 $135.07 $139.48 $139.48 367,357
2021-05-26 $131.89 $137.28 $131.38 $136.06 $136.06 337,052
2021-05-25 $130.65 $134.20 $130.62 $130.73 $130.73 293,443
2021-05-24 $128.81 $131.61 $127.86 $129.99 $129.99 280,147
2021-05-21 $131.50 $131.99 $126.48 $127.07 $127.07 344,627
2021-05-20 $127.81 $131.50 $127.09 $130.31 $130.31 334,950
2021-05-19 $123.81 $128.30 $123.53 $126.80 $126.80 581,537
2021-05-18 $134.31 $134.46 $121.09 $123.43 $123.43 1,137,970
2021-05-17 $130.75 $134.13 $130.43 $133.59 $133.59 346,060
2021-05-14 $128.09 $133.09 $128.09 $132.76 $132.76 385,105
2021-05-13 $124.56 $127.76 $123.02 $126.25 $126.25 391,593
2021-05-12 $129.13 $130.12 $123.27 $124.09 $124.09 580,479
2021-05-11 $125.00 $134.65 $123.16 $131.96 $131.96 552,114
2021-05-10 $132.84 $133.99 $127.50 $129.00 $129.00 387,125
2021-05-07 $138.08 $141.11 $132.07 $134.74 $134.74 610,083
2021-05-06 $140.69 $141.39 $128.34 $130.86 $130.86 887,405
2021-05-05 $142.47 $144.87 $140.16 $141.24 $141.24 199,155
2021-05-04 $148.01 $148.33 $141.72 $142.46 $142.46 307,835
2021-05-03 $152.26 $152.53 $148.65 $148.98 $148.98 188,239
2021-04-30 $152.17 $154.82 $151.00 $151.61 $151.61 195,381
2021-04-29 $156.26 $157.02 $152.00 $154.05 $154.05 197,469
2021-04-28 $156.61 $159.11 $154.70 $155.55 $155.55 223,632
2021-04-27 $159.96 $161.51 $156.61 $156.61 $156.61 291,606
2021-04-26 $154.65 $159.64 $150.44 $159.29 $159.29 488,613
2021-04-23 $154.92 $156.11 $153.78 $153.94 $153.94 392,906
2021-04-22 $150.10 $156.00 $150.10 $153.65 $153.65 346,464
2021-04-21 $149.90 $152.96 $147.66 $149.89 $149.89 324,780
2021-04-20 $150.50 $154.34 $147.26 $150.79 $150.79 468,107
2021-04-19 $150.50 $151.11 $145.20 $150.55 $150.55 489,004
2021-04-16 $153.23 $154.84 $151.06 $152.74 $152.74 348,513
2021-04-15 $155.00 $156.06 $152.00 $153.25 $153.25 245,641
2021-04-14 $153.48 $156.37 $152.09 $152.44 $152.44 392,492
2021-04-13 $150.00 $152.62 $148.77 $152.55 $152.55 309,998
2021-04-12 $149.16 $149.81 $145.50 $149.17 $149.17 310,318
2021-04-09 $149.60 $150.53 $145.35 $149.42 $149.42 447,522
2021-04-08 $148.07 $152.00 $147.51 $150.57 $150.57 418,444
2021-04-07 $147.03 $147.76 $144.46 $147.27 $147.27 273,341
2021-04-06 $147.06 $148.28 $145.06 $145.60 $145.60 407,461
2021-04-05 $146.20 $147.25 $144.00 $146.33 $146.33 559,831
2021-04-01 $144.42 $147.52 $142.55 $143.06 $143.06 390,984
2021-03-31 $140.36 $143.96 $140.36 $142.42 $142.42 424,943
2021-03-30 $134.17 $140.18 $133.00 $139.28 $139.28 398,112
2021-03-29 $137.49 $138.47 $131.82 $134.32 $134.32 414,457
2021-03-26 $137.51 $139.06 $131.69 $137.82 $137.82 407,192
2021-03-25 $130.00 $137.09 $127.25 $136.77 $136.77 471,250
2021-03-24 $140.39 $140.50 $133.05 $133.45 $133.45 496,179
2021-03-23 $144.01 $146.00 $138.80 $139.62 $139.62 355,813
2021-03-22 $146.78 $148.99 $144.33 $144.77 $144.77 422,154
2021-03-19 $139.11 $146.08 $137.87 $144.75 $144.75 857,212
2021-03-18 $148.17 $148.17 $138.89 $139.96 $139.96 341,400
2021-03-17 $145.20 $149.27 $142.50 $148.43 $148.43 327,766
2021-03-16 $156.64 $159.02 $144.71 $147.03 $147.03 411,768
2021-03-15 $153.26 $155.29 $150.63 $153.71 $153.71 423,574
2021-03-12 $150.92 $154.83 $147.36 $152.26 $152.26 370,753
2021-03-11 $146.51 $153.76 $146.12 $152.76 $152.76 796,552
2021-03-10 $147.49 $150.79 $140.43 $141.10 $141.10 651,583
2021-03-09 $143.48 $147.89 $143.07 $144.40 $144.40 496,209
2021-03-08 $143.08 $147.00 $137.50 $138.59 $138.59 490,172
2021-03-05 $144.54 $145.00 $128.01 $143.04 $143.04 911,246
2021-03-04 $151.83 $155.36 $138.26 $144.90 $144.90 1,239,780
2021-03-03 $164.65 $167.79 $153.94 $155.01 $155.01 634,565
2021-03-02 $169.99 $172.71 $163.49 $166.15 $166.15 814,669
2021-03-01 $170.74 $174.83 $167.22 $169.65 $169.65 1,053,188
2021-02-26 $160.90 $169.00 $160.00 $165.49 $165.49 651,056
2021-02-25 $161.90 $168.74 $158.50 $159.90 $159.90 563,722
2021-02-24 $170.96 $171.82 $160.03 $161.45 $161.45 815,756
2021-02-23 $164.81 $170.68 $156.89 $169.14 $169.14 659,470
2021-02-22 $177.15 $180.00 $168.95 $170.00 $170.00 495,487
2021-02-19 $176.38 $180.99 $175.99 $177.00 $177.00 459,822
2021-02-18 $176.21 $178.38 $171.13 $173.75 $173.75 477,505
2021-02-17 $177.17 $180.89 $175.00 $178.38 $178.38 784,771
2021-02-16 $198.23 $198.88 $175.92 $175.93 $175.93 1,324,964
2021-02-12 $202.00 $202.46 $194.81 $195.54 $195.54 914,754
2021-02-11 $190.00 $212.37 $189.64 $203.51 $203.51 2,637,006
2021-02-10 $185.00 $190.04 $182.16 $187.98 $187.98 482,483
2021-02-09 $180.24 $184.89 $180.24 $183.16 $183.16 397,007
2021-02-08 $180.00 $182.48 $176.52 $182.39 $182.39 388,621
2021-02-05 $178.22 $178.52 $172.97 $177.18 $177.18 185,626
2021-02-04 $169.80 $175.57 $166.03 $175.34 $175.34 433,014
2021-02-03 $167.85 $169.06 $163.86 $167.55 $167.55 294,423
2021-02-02 $171.62 $171.95 $165.01 $166.53 $166.53 355,582
2021-02-01 $167.13 $168.00 $163.37 $166.15 $166.15 331,283
2021-01-29 $161.60 $168.97 $160.30 $164.16 $164.16 356,696
2021-01-28 $166.37 $176.60 $162.57 $163.97 $163.97 732,795
2021-01-27 $171.72 $176.65 $168.41 $170.04 $170.04 658,987
2021-01-26 $176.52 $180.69 $175.25 $176.65 $176.65 849,203
2021-01-25 $173.46 $177.71 $168.03 $174.54 $174.54 609,610
2021-01-22 $161.08 $171.73 $160.85 $170.26 $170.26 654,239
2021-01-21 $168.03 $168.40 $161.71 $162.54 $162.54 873,372
2021-01-20 $162.74 $168.48 $162.41 $164.56 $164.56 1,307,952
2021-01-19 $154.83 $159.85 $154.00 $159.36 $159.36 1,234,082
2021-01-15 $161.90 $166.49 $150.00 $150.77 $150.77 1,683,098
2021-01-14 $146.09 $152.00 $145.41 $149.64 $149.64 826,040
2021-01-13 $136.67 $146.06 $135.25 $145.26 $145.26 1,174,423
2021-01-12 $126.36 $135.05 $126.36 $135.00 $135.00 1,234,811
2021-01-11 $125.18 $127.87 $123.60 $124.84 $124.84 549,528
2021-01-08 $124.89 $128.28 $123.60 $125.36 $125.36 452,258
2021-01-07 $121.82 $125.05 $121.04 $124.57 $124.57 432,756
2021-01-06 $122.22 $123.07 $118.44 $121.69 $121.69 691,863
2021-01-05 $116.41 $122.54 $116.01 $122.30 $122.30 650,621
2021-01-04 $123.01 $123.39 $115.57 $116.85 $116.85 657,095
2020-12-31 $123.88 $123.88 $121.30 $122.53 $122.53 353,974
2020-12-30 $123.95 $126.46 $123.57 $123.88 $123.88 385,909
2020-12-29 $126.00 $126.61 $120.85 $123.33 $123.33 601,514
2020-12-28 $132.50 $133.49 $125.15 $125.16 $125.16 336,392
2020-12-24 $132.00 $132.46 $129.31 $130.75 $130.75 187,448
2020-12-23 $129.04 $134.73 $129.04 $131.83 $131.83 564,850
2020-12-22 $127.58 $131.63 $126.38 $128.50 $128.50 940,383
2020-12-21 $126.12 $128.23 $124.51 $127.87 $127.87 542,405
2020-12-18 $121.70 $125.80 $121.55 $125.34 $125.34 1,000,555
2020-12-17 $119.81 $122.81 $118.53 $120.75 $120.75 616,285
2020-12-16 $127.13 $127.90 $119.05 $119.94 $119.94 783,071
2020-12-15 $129.13 $129.36 $126.71 $128.81 $128.81 447,804
2020-12-14 $124.50 $129.80 $124.50 $127.24 $127.24 918,328
2020-12-11 $126.06 $127.58 $122.55 $123.12 $123.12 475,044
2020-12-10 $122.02 $126.25 $121.10 $125.48 $125.48 787,723
2020-12-09 $125.22 $128.88 $121.68 $123.19 $123.19 401,411
2020-12-08 $122.37 $125.74 $122.36 $125.56 $125.56 426,087
2020-12-07 $124.99 $126.00 $122.45 $122.79 $122.79 340,224
2020-12-04 $123.85 $124.93 $123.15 $124.18 $124.18 249,964
2020-12-03 $123.92 $126.62 $123.42 $123.85 $123.85 312,209
2020-12-02 $124.29 $124.50 $122.59 $123.92 $123.92 287,563
2020-12-01 $127.03 $127.40 $124.29 $125.26 $125.26 479,743
2020-11-30 $126.89 $127.39 $123.36 $125.69 $125.69 384,275
2020-11-27 $128.70 $128.70 $124.20 $125.55 $125.55 271,779
2020-11-25 $127.68 $128.23 $125.29 $127.74 $127.74 432,009
2020-11-24 $127.54 $130.41 $126.01 $127.49 $127.49 404,786
2020-11-23 $126.29 $127.22 $123.14 $126.50 $126.50 402,890
2020-11-20 $124.19 $125.45 $121.81 $124.81 $124.81 406,280
2020-11-19 $119.66 $124.46 $119.41 $123.10 $123.10 577,115
2020-11-18 $119.64 $121.85 $118.98 $119.83 $119.83 358,062
2020-11-17 $118.44 $119.55 $116.62 $119.05 $119.05 410,981
2020-11-16 $122.10 $122.10 $117.70 $119.33 $119.33 501,881
2020-11-13 $119.05 $121.20 $117.36 $120.98 $120.98 421,273
2020-11-12 $118.01 $119.59 $117.00 $118.15 $118.15 396,709
2020-11-11 $119.42 $121.77 $117.58 $118.30 $118.30 485,783
2020-11-10 $123.01 $125.18 $116.80 $119.00 $119.00 942,049
2020-11-09 $126.51 $128.39 $121.27 $124.26 $124.26 943,018
2020-11-06 $116.01 $127.49 $116.00 $122.59 $122.59 1,860,161
2020-11-05 $106.07 $110.40 $105.71 $108.50 $108.50 581,520
2020-11-04 $103.01 $107.41 $103.00 $105.05 $105.05 563,799
2020-11-03 $97.92 $101.98 $97.72 $101.68 $101.68 391,806
2020-11-02 $99.67 $101.32 $96.66 $97.95 $97.95 444,316
2020-10-30 $103.01 $103.43 $98.01 $98.90 $98.90 447,283
2020-10-29 $102.85 $104.12 $101.75 $103.40 $103.40 521,389
2020-10-28 $100.00 $102.80 $99.09 $102.00 $102.00 456,452
2020-10-27 $102.21 $102.56 $100.60 $101.05 $101.05 289,243
2020-10-26 $102.00 $103.32 $100.51 $101.93 $101.93 335,908
2020-10-23 $104.20 $104.72 $102.16 $102.91 $102.91 578,859
2020-10-22 $104.17 $105.49 $102.67 $103.64 $103.64 512,173
2020-10-21 $106.69 $107.62 $103.06 $103.26 $103.26 617,458
2020-10-20 $108.41 $109.34 $105.27 $106.07 $106.07 684,868
2020-10-19 $109.78 $113.00 $107.43 $107.62 $107.62 713,521
2020-10-16 $107.51 $109.74 $105.77 $109.16 $109.16 730,173
2020-10-15 $100.05 $106.55 $99.00 $105.86 $105.86 915,896
2020-10-14 $102.00 $103.71 $100.17 $101.42 $101.42 359,005
2020-10-13 $99.00 $101.87 $98.60 $101.75 $101.75 452,549
2020-10-12 $99.72 $100.12 $98.13 $99.18 $99.18 501,512
2020-10-09 $97.57 $99.67 $97.56 $98.99 $98.99 443,201
2020-10-08 $96.85 $97.38 $95.54 $97.07 $97.07 378,100
2020-10-07 $94.54 $96.36 $93.91 $96.07 $96.07 389,979
2020-10-06 $92.20 $94.47 $91.46 $93.22 $93.22 456,262
2020-10-05 $92.22 $93.45 $90.17 $91.84 $91.84 432,968
2020-10-02 $93.50 $94.49 $90.87 $91.55 $91.55 474,823
2020-10-01 $91.84 $96.09 $91.31 $95.61 $95.61 886,975
2020-09-30 $89.36 $91.83 $89.17 $90.70 $90.70 892,596
2020-09-29 $87.92 $89.15 $87.10 $88.62 $88.62 391,443
2020-09-28 $88.09 $89.52 $87.55 $87.91 $87.91 509,272
2020-09-25 $85.25 $87.38 $84.58 $87.20 $87.20 439,603
2020-09-24 $86.00 $86.73 $84.10 $85.39 $85.39 464,494
2020-09-23 $87.00 $88.69 $86.00 $86.71 $86.71 637,936
2020-09-22 $84.01 $87.12 $83.07 $86.88 $86.88 895,598
2020-09-21 $81.33 $83.76 $80.54 $83.18 $83.18 534,518
2020-09-18 $83.15 $83.35 $80.75 $82.55 $82.55 813,720
2020-09-17 $83.00 $83.24 $81.65 $82.83 $82.83 293,088
2020-09-16 $85.00 $85.04 $83.40 $83.73 $83.73 327,269
2020-09-15 $84.58 $84.58 $83.05 $84.40 $84.40 360,763
2020-09-14 $84.26 $85.44 $82.82 $83.84 $83.84 376,318
2020-09-11 $84.95 $85.26 $83.12 $83.91 $83.91 553,526
2020-09-10 $85.47 $87.29 $83.91 $84.29 $84.29 579,051
2020-09-09 $82.25 $85.58 $82.20 $85.24 $85.24 2,646,359
2020-09-08 $80.50 $83.14 $79.72 $81.35 $81.35 578,234
2020-09-04 $84.98 $85.52 $81.15 $82.67 $82.67 514,955
2020-09-03 $87.52 $87.60 $83.40 $84.54 $84.54 532,922
2020-09-02 $88.14 $88.74 $86.15 $88.13 $88.13 403,065
2020-09-01 $85.20 $88.65 $84.78 $87.43 $87.43 490,650
2020-08-31 $83.74 $85.95 $83.50 $85.68 $85.68 403,341
2020-08-28 $85.39 $85.97 $83.29 $83.84 $83.84 464,023
2020-08-27 $86.19 $86.73 $85.27 $85.39 $85.39 502,532
2020-08-26 $85.01 $86.42 $84.28 $85.19 $85.19 496,430
2020-08-25 $83.26 $87.51 $82.86 $85.23 $85.23 1,041,293
2020-08-24 $83.66 $84.14 $81.68 $83.25 $83.25 743,595
2020-08-21 $81.54 $82.68 $80.65 $82.61 $82.61 604,883
2020-08-20 $80.36 $82.08 $80.29 $81.75 $81.75 479,914
2020-08-19 $79.73 $82.08 $79.17 $80.96 $80.96 535,960
2020-08-18 $79.89 $80.00 $78.36 $79.35 $79.35 404,532
2020-08-17 $80.07 $80.65 $79.35 $79.62 $79.62 393,078
2020-08-14 $80.87 $81.83 $79.13 $79.58 $79.58 258,046
2020-08-13 $80.15 $82.32 $79.88 $80.41 $80.41 358,180
2020-08-12 $79.60 $80.14 $78.28 $79.76 $79.76 921,702
2020-08-11 $83.50 $83.50 $79.12 $79.23 $79.23 940,502
2020-08-10 $84.24 $85.15 $82.95 $83.14 $83.14 674,298
2020-08-07 $85.50 $88.00 $82.50 $83.88 $83.88 2,278,757
2020-08-06 $92.55 $93.71 $91.06 $91.67 $91.67 950,853
2020-08-05 $90.00 $93.12 $89.41 $92.64 $92.64 780,779
2020-08-04 $88.02 $89.57 $87.50 $89.51 $89.51 651,968
2020-08-03 $83.79 $88.90 $83.50 $88.50 $88.50 644,112
2020-07-31 $85.66 $86.05 $82.45 $83.13 $83.13 680,434
2020-07-30 $84.06 $85.71 $83.48 $84.88 $84.88 493,396
2020-07-29 $86.07 $86.79 $84.73 $84.89 $84.89 413,308
2020-07-28 $86.04 $86.81 $84.96 $85.85 $85.85 374,552
2020-07-27 $86.14 $87.40 $84.97 $86.44 $86.44 519,171
2020-07-24 $86.57 $87.47 $83.66 $85.62 $85.62 664,929
2020-07-23 $88.92 $89.89 $86.56 $87.53 $87.53 660,823
2020-07-22 $91.63 $93.06 $88.23 $89.12 $89.12 837,176
2020-07-21 $94.14 $95.00 $91.76 $92.11 $92.11 545,737
2020-07-20 $91.00 $93.40 $90.76 $92.24 $92.24 670,626
2020-07-17 $91.55 $91.62 $90.26 $90.72 $90.72 468,900
2020-07-16 $92.35 $92.35 $90.28 $91.08 $91.08 447,000
2020-07-15 $94.00 $94.70 $91.56 $92.64 $92.64 438,900
2020-07-14 $90.75 $92.86 $87.75 $92.83 $92.83 686,600
2020-07-13 $97.17 $97.17 $90.28 $90.77 $90.77 656,200
2020-07-10 $96.14 $97.85 $95.34 $95.91 $95.91 467,700
2020-07-09 $97.17 $98.04 $95.18 $96.43 $96.43 481,900
2020-07-08 $96.83 $99.00 $96.06 $96.93 $96.93 662,000
2020-07-07 $99.04 $101.05 $95.61 $96.06 $96.06 1,091,800
2020-07-06 $102.00 $102.40 $98.85 $99.64 $99.64 668,100
2020-07-02 $100.23 $101.84 $99.40 $100.34 $100.34 694,200
2020-07-01 $98.64 $100.14 $97.54 $99.37 $99.37 595,800
2020-06-30 $95.20 $100.65 $95.20 $98.13 $98.13 1,101,900
2020-06-29 $97.19 $97.25 $92.41 $95.80 $95.80 761,800
2020-06-26 $95.88 $97.72 $94.17 $96.06 $96.06 7,776,967
2020-06-25 $92.71 $95.95 $91.53 $95.95 $95.95 1,005,786
2020-06-24 $94.40 $97.16 $91.86 $93.43 $93.43 1,397,650
2020-06-23 $93.41 $97.74 $92.08 $95.54 $95.54 1,920,610
2020-06-22 $90.50 $93.70 $88.53 $92.50 $92.50 850,975
2020-06-19 $92.78 $93.49 $88.69 $90.12 $90.12 2,134,077
2020-06-18 $94.36 $96.35 $91.80 $91.81 $91.81 1,181,284
2020-06-17 $93.12 $96.93 $93.00 $94.85 $94.85 2,783,808
2020-06-16 $100.49 $100.52 $91.80 $93.66 $93.66 2,343,471
2020-06-15 $91.80 $100.41 $91.55 $100.35 $100.35 1,427,720
2020-06-12 $97.60 $97.60 $91.63 $94.09 $94.09 1,132,776
2020-06-11 $98.51 $98.58 $90.00 $90.01 $90.01 1,495,942
2020-06-10 $101.54 $104.90 $100.28 $103.25 $103.25 1,780,815
2020-06-09 $96.75 $104.76 $96.10 $100.27 $100.27 2,296,431
2020-06-08 $96.57 $98.58 $94.20 $97.27 $97.27 1,273,266
2020-06-05 $96.18 $97.22 $92.03 $92.79 $92.79 850,731
2020-06-04 $91.00 $93.59 $90.40 $93.34 $93.34 1,070,379
2020-06-03 $97.48 $97.96 $90.32 $91.18 $91.18 2,102,559
2020-06-02 $91.80 $99.62 $91.00 $97.85 $97.85 3,639,943
2020-06-01 $84.19 $92.00 $82.80 $89.75 $89.75 4,983,137
2020-05-29 $72.78 $76.14 $72.14 $75.96 $75.96 792,718
2020-05-28 $77.08 $78.68 $73.04 $73.20 $73.20 657,811
2020-05-27 $76.79 $76.79 $71.21 $75.70 $75.70 687,876
2020-05-26 $75.75 $76.79 $74.79 $75.80 $75.80 503,743
2020-05-22 $77.11 $77.19 $73.60 $74.11 $74.11 590,882
2020-05-21 $76.22 $77.54 $72.88 $76.56 $76.56 676,961
2020-05-20 $76.86 $77.37 $75.66 $76.21 $76.21 426,794
2020-05-19 $74.39 $76.22 $73.70 $74.73 $74.73 703,256
2020-05-18 $76.03 $79.00 $73.62 $74.86 $74.86 668,079
2020-05-15 $75.40 $77.75 $73.62 $73.91 $73.91 580,627
2020-05-14 $78.80 $79.08 $74.74 $75.60 $75.60 852,768
2020-05-13 $84.00 $84.91 $79.10 $80.17 $80.17 878,140
2020-05-12 $84.01 $85.99 $83.41 $83.48 $83.48 986,937
2020-05-11 $86.00 $89.43 $84.07 $84.92 $84.92 1,357,661
2020-05-08 $77.29 $86.48 $76.53 $86.13 $86.13 3,493,209
2020-05-07 $67.54 $71.57 $67.00 $70.28 $70.28 790,113
2020-05-06 $66.90 $68.23 $65.64 $66.13 $66.13 517,643
2020-05-05 $68.09 $68.81 $65.77 $65.85 $65.85 613,336
2020-05-04 $68.14 $69.00 $65.50 $67.00 $67.00 883,795
2020-05-01 $71.40 $72.93 $69.05 $69.52 $69.52 560,871
2020-04-30 $75.00 $75.23 $71.90 $72.71 $72.71 520,387
2020-04-29 $77.47 $77.47 $73.91 $75.24 $75.24 747,945
2020-04-28 $73.63 $76.00 $71.12 $75.34 $75.34 658,612
2020-04-27 $72.50 $73.91 $71.67 $72.15 $72.15 611,592
2020-04-24 $71.09 $72.20 $69.35 $71.84 $71.84 815,924
2020-04-23 $74.05 $75.25 $70.60 $70.75 $70.75 502,777
2020-04-22 $73.05 $74.02 $71.24 $73.33 $73.33 341,503
2020-04-21 $74.75 $76.41 $69.65 $70.60 $70.60 849,611
2020-04-20 $74.48 $80.16 $74.38 $76.78 $76.78 1,562,435
2020-04-17 $75.85 $77.23 $75.10 $76.72 $76.72 543,999
2020-04-16 $74.52 $75.00 $70.65 $72.77 $72.77 627,425
2020-04-15 $73.89 $75.49 $72.34 $74.13 $74.13 463,690
2020-04-14 $75.10 $77.54 $74.90 $76.62 $76.62 418,589
2020-04-13 $73.76 $74.38 $71.67 $73.49 $73.49 326,301
2020-04-09 $73.74 $76.25 $72.60 $74.70 $74.70 443,244
2020-04-08 $70.27 $73.40 $69.40 $72.48 $72.48 565,426
2020-04-07 $70.67 $71.99 $68.10 $68.96 $68.96 769,700
2020-04-06 $64.56 $68.65 $63.76 $68.00 $68.00 773,140
2020-04-03 $61.99 $62.42 $60.55 $61.51 $61.51 557,719
2020-04-02 $64.99 $67.29 $61.23 $62.64 $62.64 508,238
2020-04-01 $67.58 $69.67 $63.70 $64.72 $64.72 690,315
2020-03-31 $69.03 $72.72 $67.96 $70.77 $70.77 1,286,102
2020-03-30 $74.30 $76.36 $69.10 $69.46 $69.46 1,103,102
2020-03-27 $73.08 $77.23 $71.87 $74.41 $74.41 824,633
2020-03-26 $72.64 $77.86 $72.31 $76.52 $76.52 745,939
2020-03-25 $70.44 $74.09 $66.59 $71.15 $71.15 803,496
2020-03-24 $66.66 $70.96 $66.50 $69.83 $69.83 824,578
2020-03-23 $60.53 $65.01 $58.06 $63.41 $63.41 840,989
2020-03-20 $62.15 $65.22 $59.80 $60.78 $60.78 1,270,681
2020-03-19 $52.89 $64.25 $52.24 $62.01 $62.01 1,219,173
2020-03-18 $53.20 $55.87 $50.05 $52.61 $52.61 935,082
2020-03-17 $54.42 $57.38 $51.30 $57.15 $57.15 993,412
2020-03-16 $54.32 $58.65 $52.76 $53.92 $53.92 1,015,190
2020-03-13 $60.33 $62.79 $54.70 $62.43 $62.43 996,818
2020-03-12 $54.19 $59.98 $51.86 $56.72 $56.72 1,225,882
2020-03-11 $64.88 $66.36 $59.60 $60.47 $60.47 1,165,835
2020-03-10 $69.02 $69.02 $63.60 $67.11 $67.11 776,214
2020-03-09 $69.17 $70.52 $62.66 $66.11 $66.11 1,024,385
2020-03-06 $72.46 $75.64 $71.55 $74.44 $74.44 814,341
2020-03-05 $78.24 $79.64 $73.85 $75.17 $75.17 817,138
2020-03-04 $79.80 $81.27 $78.28 $80.66 $80.66 760,560
2020-03-03 $82.70 $83.48 $77.27 $78.10 $78.10 941,065
2020-03-02 $77.93 $82.68 $75.75 $82.34 $82.34 1,405,525
2020-02-28 $72.00 $78.11 $71.00 $77.37 $77.37 1,852,697
2020-02-27 $77.90 $80.82 $74.21 $77.12 $77.12 1,038,982
2020-02-26 $79.60 $82.86 $79.49 $80.40 $80.40 675,376
2020-02-25 $82.82 $84.22 $79.14 $79.51 $79.51 765,986
2020-02-24 $79.74 $84.81 $77.95 $82.41 $82.41 945,357
2020-02-21 $86.74 $87.09 $84.61 $85.99 $85.99 469,035
2020-02-20 $86.15 $87.89 $82.33 $86.46 $86.46 886,768
2020-02-19 $87.88 $90.10 $87.46 $88.90 $88.90 549,516
2020-02-18 $87.22 $87.73 $86.12 $87.31 $87.31 446,781
2020-02-14 $87.86 $88.44 $86.70 $87.11 $87.11 592,228
2020-02-13 $87.53 $89.16 $87.23 $87.74 $87.74 547,707
2020-02-12 $87.77 $88.23 $86.44 $87.98 $87.98 642,472
2020-02-11 $86.04 $87.51 $84.89 $87.14 $87.14 531,919
2020-02-10 $82.88 $85.73 $82.78 $85.44 $85.44 648,533
2020-02-07 $83.36 $83.85 $81.67 $82.85 $82.85 309,458
2020-02-06 $82.22 $83.90 $81.25 $83.53 $83.53 494,711
2020-02-05 $83.23 $83.63 $79.77 $81.81 $81.81 614,271
2020-02-04 $78.99 $82.49 $78.69 $81.79 $81.79 717,268
2020-02-03 $77.37 $78.29 $76.50 $77.59 $77.59 511,355
2020-01-31 $78.16 $78.61 $76.38 $76.81 $76.81 537,693
2020-01-30 $79.20 $80.04 $77.14 $78.34 $78.34 332,151
2020-01-29 $79.77 $80.79 $78.75 $79.91 $79.91 446,386
2020-01-28 $78.31 $80.14 $77.79 $78.97 $78.97 512,653
2020-01-27 $78.59 $79.46 $77.82 $77.91 $77.91 966,624
2020-01-24 $79.19 $80.84 $77.29 $80.55 $80.55 1,104,829
2020-01-23 $79.07 $80.66 $78.58 $78.64 $78.64 748,793
2020-01-22 $75.60 $79.45 $75.60 $79.08 $79.08 1,681,624
2020-01-21 $73.25 $75.44 $73.25 $75.26 $75.26 508,737
2020-01-17 $75.53 $75.85 $73.55 $73.60 $73.60 346,745
2020-01-16 $73.12 $75.31 $73.12 $75.22 $75.22 522,734
2020-01-15 $71.54 $72.97 $71.54 $72.70 $72.70 389,894
2020-01-14 $70.67 $71.85 $69.47 $71.37 $71.37 1,030,531
2020-01-13 $69.83 $70.90 $69.50 $70.77 $70.77 426,748
2020-01-10 $70.22 $70.85 $69.21 $69.51 $69.51 574,810
2020-01-09 $70.09 $71.00 $69.94 $70.19 $70.19 549,566
2020-01-08 $69.95 $71.63 $69.51 $69.61 $69.61 911,247
2020-01-07 $68.82 $70.73 $68.32 $69.77 $69.77 766,715
2020-01-06 $74.12 $74.49 $68.09 $68.75 $68.75 1,732,581
2020-01-03 $72.30 $75.57 $68.68 $73.93 $73.93 2,187,937
2020-01-02 $74.02 $76.62 $73.34 $76.56 $76.56 847,439
2019-12-31 $73.19 $74.08 $72.72 $73.28 $73.28 540,183
2019-12-30 $72.90 $74.64 $72.59 $73.51 $73.51 410,591
2019-12-27 $73.04 $73.27 $72.41 $72.90 $72.90 418,701
2019-12-26 $73.16 $73.72 $72.39 $72.90 $72.90 247,163
2019-12-24 $72.44 $73.34 $72.30 $73.09 $73.09 299,995
2019-12-23 $71.74 $72.25 $71.10 $72.24 $72.24 352,817
2019-12-20 $70.54 $71.43 $70.20 $71.24 $71.24 842,858
2019-12-19 $69.84 $70.35 $69.10 $70.32 $70.32 417,580
2019-12-18 $71.38 $71.72 $69.52 $69.83 $69.83 590,156
2019-12-17 $72.63 $72.87 $71.13 $71.35 $71.35 713,286
2019-12-16 $72.70 $74.66 $72.68 $73.19 $73.19 700,702
2019-12-13 $71.71 $72.82 $71.46 $72.47 $72.47 348,302
2019-12-12 $72.37 $73.07 $70.61 $71.81 $71.81 416,787
2019-12-11 $72.68 $73.42 $71.93 $72.49 $72.49 338,908
2019-12-10 $72.93 $72.93 $72.16 $72.64 $72.64 407,770
2019-12-09 $71.89 $73.70 $71.52 $72.27 $72.27 567,543
2019-12-06 $73.58 $74.26 $71.68 $71.87 $71.87 609,608
2019-12-05 $72.36 $73.87 $72.02 $72.82 $72.82 396,829
2019-12-04 $74.22 $75.65 $72.57 $72.76 $72.76 823,290
2019-12-03 $72.31 $74.13 $71.31 $73.83 $73.83 651,053
2019-12-02 $74.14 $75.27 $73.43 $73.72 $73.72 613,593
2019-11-29 $75.07 $75.85 $73.64 $73.80 $73.80 416,062
2019-11-27 $74.81 $76.07 $72.02 $75.57 $75.57 1,450,356
2019-11-26 $74.80 $77.66 $74.50 $76.93 $76.93 1,592,019
2019-11-25 $72.74 $74.85 $72.41 $74.33 $74.33 671,306
2019-11-22 $72.15 $72.44 $71.17 $72.09 $72.09 350,559
2019-11-21 $72.00 $73.07 $71.23 $71.90 $71.90 906,246
2019-11-20 $67.94 $72.00 $67.45 $71.98 $71.98 1,290,945
2019-11-19 $67.87 $69.11 $67.64 $68.48 $68.48 560,688
2019-11-18 $67.24 $67.83 $66.35 $67.72 $67.72 544,045
2019-11-15 $67.35 $68.35 $66.37 $67.37 $67.37 724,579
2019-11-14 $64.65 $67.05 $64.44 $66.69 $66.69 641,508
2019-11-13 $63.53 $64.98 $63.26 $64.65 $64.65 580,671
2019-11-12 $64.48 $64.75 $63.34 $64.01 $64.01 754,512
2019-11-11 $64.76 $65.54 $62.61 $64.45 $64.45 1,259,114
2019-11-08 $61.94 $71.00 $61.00 $65.29 $65.29 4,437,375
2019-11-07 $53.23 $55.73 $52.20 $52.41 $52.41 1,368,758
2019-11-06 $53.14 $53.69 $51.94 $52.24 $52.24 714,833
2019-11-05 $51.87 $54.13 $51.72 $53.09 $53.09 835,867
2019-11-04 $53.15 $53.35 $51.48 $51.87 $51.87 689,301
2019-11-01 $51.49 $53.33 $51.00 $52.52 $52.52 1,085,409
2019-10-31 $52.47 $52.67 $50.78 $51.13 $51.13 980,481
2019-10-30 $52.84 $53.46 $51.80 $52.53 $52.53 656,753
2019-10-29 $54.56 $55.21 $52.81 $52.98 $52.98 551,807
2019-10-28 $54.73 $55.25 $54.19 $54.75 $54.75 507,861
2019-10-25 $54.69 $55.17 $54.20 $54.26 $54.26 364,788
2019-10-24 $53.82 $55.06 $53.56 $54.92 $54.92 508,750
2019-10-23 $53.40 $54.21 $53.20 $53.71 $53.71 578,263
2019-10-22 $52.30 $53.42 $51.78 $53.20 $53.20 824,542
2019-10-21 $51.19 $52.47 $50.57 $52.32 $52.32 535,649
2019-10-18 $51.42 $51.48 $49.80 $50.55 $50.55 1,061,537
2019-10-17 $52.00 $52.59 $51.66 $51.75 $51.75 397,787
2019-10-16 $52.94 $53.14 $51.51 $51.89 $51.89 649,331
2019-10-15 $52.84 $53.64 $52.44 $53.32 $53.32 402,571
2019-10-14 $52.98 $53.43 $51.88 $52.83 $52.83 491,109
2019-10-11 $53.24 $54.89 $53.01 $53.16 $53.16 771,213
2019-10-10 $52.26 $52.76 $51.88 $52.54 $52.54 954,085
2019-10-09 $53.13 $53.33 $52.12 $52.34 $52.34 536,570
2019-10-08 $54.01 $54.63 $52.59 $52.76 $52.76 485,807
2019-10-07 $54.65 $55.16 $53.75 $54.62 $54.62 573,890
2019-10-04 $54.47 $55.09 $53.57 $54.86 $54.86 440,864
2019-10-03 $53.09 $54.35 $52.16 $54.30 $54.30 705,061
2019-10-02 $53.68 $53.68 $51.28 $53.26 $53.26 1,205,634
2019-10-01 $56.85 $57.33 $53.95 $54.22 $54.22 1,025,065
2019-09-30 $58.28 $58.55 $56.70 $56.78 $56.78 851,655
2019-09-27 $59.32 $59.32 $57.61 $58.31 $58.31 385,318
2019-09-26 $60.44 $60.56 $58.24 $59.01 $59.01 652,507
2019-09-25 $60.84 $61.25 $59.11 $60.43 $60.43 425,298
2019-09-24 $62.61 $63.57 $59.80 $60.95 $60.95 873,660
2019-09-23 $63.21 $64.38 $62.34 $62.50 $62.50 610,877
2019-09-20 $63.09 $64.14 $62.16 $63.54 $63.54 1,032,564
2019-09-19 $65.00 $65.41 $62.25 $63.14 $63.14 812,596
2019-09-18 $66.15 $66.48 $64.93 $65.44 $65.44 406,209
2019-09-17 $66.42 $66.48 $65.18 $66.15 $66.15 378,147
2019-09-16 $64.84 $66.80 $64.40 $66.19 $66.19 403,441
2019-09-13 $64.50 $65.66 $63.96 $65.11 $65.11 473,441
2019-09-12 $63.00 $64.72 $62.01 $64.37 $64.37 436,754
2019-09-11 $60.78 $62.99 $60.32 $62.94 $62.94 462,941
2019-09-10 $59.29 $60.60 $58.11 $60.57 $60.57 485,487
2019-09-09 $62.44 $62.44 $59.23 $59.55 $59.55 633,467
2019-09-06 $61.16 $62.49 $60.64 $61.99 $61.99 330,588
2019-09-05 $60.87 $61.93 $60.13 $61.19 $61.19 437,624
2019-09-04 $59.71 $60.24 $59.13 $59.97 $59.97 345,131
2019-09-03 $59.53 $59.53 $57.90 $58.99 $58.99 649,552
2019-08-30 $61.56 $61.75 $59.72 $59.97 $59.97 465,697
2019-08-29 $61.15 $62.06 $60.94 $61.33 $61.33 401,090
2019-08-28 $60.71 $61.91 $59.21 $59.94 $59.94 479,929
2019-08-27 $61.45 $62.35 $60.40 $60.98 $60.98 548,078
2019-08-26 $60.09 $61.02 $59.05 $60.96 $60.96 402,831
2019-08-23 $62.15 $62.69 $59.14 $59.37 $59.37 892,618
2019-08-22 $60.53 $62.63 $60.35 $62.37 $62.37 668,974
2019-08-21 $61.35 $61.35 $60.23 $60.34 $60.34 792,527
2019-08-20 $60.27 $60.97 $59.35 $60.75 $60.75 974,056
2019-08-19 $60.40 $60.91 $59.59 $60.11 $60.11 767,773
2019-08-16 $57.79 $59.39 $56.92 $59.22 $59.22 724,022
2019-08-15 $57.85 $58.76 $56.95 $57.36 $57.36 731,035
2019-08-14 $58.68 $58.86 $57.05 $57.86 $57.86 828,991
2019-08-13 $57.57 $60.62 $57.21 $58.78 $58.78 743,184
2019-08-12 $58.59 $60.27 $56.88 $57.50 $57.50 1,118,763
2019-08-09 $60.00 $61.98 $56.11 $58.09 $58.09 4,054,508
2019-08-08 $66.25 $69.14 $66.25 $68.41 $68.41 1,110,876
2019-08-07 $64.52 $65.94 $64.10 $65.54 $65.54 1,066,831
2019-08-06 $66.16 $67.49 $65.23 $65.36 $65.36 839,006
2019-08-05 $67.58 $67.58 $64.26 $65.91 $65.91 756,580
2019-08-02 $68.09 $69.24 $67.50 $69.08 $69.08 553,617
2019-08-01 $70.12 $70.96 $68.38 $68.44 $68.44 529,240
2019-07-31 $69.76 $71.69 $69.52 $70.22 $70.22 602,376
2019-07-30 $68.00 $69.66 $67.51 $69.64 $69.64 546,198
2019-07-29 $69.68 $70.08 $68.09 $68.48 $68.48 395,771
2019-07-26 $68.48 $70.55 $68.48 $69.50 $69.50 569,980
2019-07-25 $69.04 $69.46 $68.05 $68.30 $68.30 461,817
2019-07-24 $66.00 $69.42 $65.90 $68.75 $68.75 708,979
2019-07-23 $65.95 $66.52 $65.20 $66.18 $66.18 339,376
2019-07-22 $65.80 $66.44 $65.10 $65.41 $65.41 333,282
2019-07-19 $65.83 $66.77 $65.69 $65.92 $65.92 548,947
2019-07-18 $64.71 $65.83 $64.52 $65.76 $65.76 464,670
2019-07-17 $64.22 $65.44 $63.81 $64.82 $64.82 617,228
2019-07-16 $63.79 $64.08 $62.83 $63.90 $63.90 444,366
2019-07-15 $64.65 $65.37 $63.67 $63.78 $63.78 665,715
2019-07-12 $62.90 $64.73 $61.88 $64.50 $64.50 924,471
2019-07-11 $63.46 $64.10 $62.73 $62.92 $62.92 1,148,185
2019-07-10 $63.32 $64.16 $63.22 $63.30 $63.30 854,504
2019-07-09 $62.10 $63.11 $61.70 $62.96 $62.96 797,540
2019-07-08 $63.81 $63.94 $62.05 $62.31 $62.31 578,539
2019-07-05 $63.90 $64.48 $63.18 $64.06 $64.06 468,946
2019-07-03 $64.05 $64.48 $63.92 $64.32 $64.32 757,860
2019-07-02 $64.75 $64.75 $63.02 $63.80 $63.80 1,181,513
2019-07-01 $65.22 $65.90 $63.40 $64.55 $64.55 1,315,361
2019-06-28 $66.70 $66.79 $64.08 $64.21 $64.21 9,759,655
2019-06-27 $67.00 $67.42 $66.22 $66.89 $66.89 897,408
2019-06-26 $69.20 $69.85 $66.65 $66.87 $66.87 1,307,365
2019-06-25 $71.00 $71.50 $68.14 $68.83 $68.83 1,889,926
2019-06-24 $73.35 $74.93 $72.80 $73.21 $73.21 747,146
2019-06-21 $72.48 $73.48 $70.35 $73.30 $73.30 1,666,777
2019-06-20 $70.21 $73.26 $70.15 $73.21 $73.21 1,015,184
2019-06-19 $64.50 $69.92 $64.15 $69.90 $69.90 2,352,262
2019-06-18 $69.58 $71.22 $65.51 $66.04 $66.04 1,613,575
2019-06-17 $70.83 $71.03 $66.61 $68.17 $68.17 946,441
2019-06-14 $70.66 $71.48 $70.61 $70.67 $70.67 1,084,151
2019-06-13 $70.64 $71.13 $70.36 $71.11 $71.11 724,549
2019-06-12 $70.24 $70.49 $69.24 $70.35 $70.35 832,755
2019-06-11 $72.00 $72.35 $69.14 $70.43 $70.43 941,317
2019-06-10 $69.76 $72.29 $69.50 $71.91 $71.91 868,471
2019-06-07 $68.45 $69.55 $68.00 $69.18 $69.18 362,071
2019-06-06 $67.91 $68.37 $67.16 $67.97 $67.97 302,017
2019-06-05 $67.98 $68.97 $67.44 $68.00 $68.00 431,979
2019-06-04 $67.99 $68.39 $67.06 $67.63 $67.63 553,939
2019-06-03 $66.65 $67.54 $64.70 $67.46 $67.46 1,522,227
2019-05-31 $66.93 $69.03 $66.46 $66.78 $66.78 1,030,693
2019-05-30 $68.33 $68.57 $67.86 $68.05 $68.05 926,588
2019-05-29 $67.70 $68.86 $67.55 $68.02 $68.02 536,161
2019-05-28 $67.46 $69.40 $67.45 $68.51 $68.51 715,810
2019-05-24 $67.09 $67.48 $66.29 $67.14 $67.14 455,236
2019-05-23 $67.18 $67.81 $66.27 $67.03 $67.03 587,662
2019-05-22 $67.43 $68.32 $67.00 $68.30 $68.30 300,115
2019-05-21 $66.01 $67.93 $65.24 $67.84 $67.84 486,599
2019-05-20 $67.21 $67.82 $65.07 $65.43 $65.43 1,037,983
2019-05-17 $67.71 $68.79 $67.35 $68.00 $68.00 999,329
2019-05-16 $65.51 $68.49 $65.46 $68.18 $68.18 669,131
2019-05-15 $65.38 $65.94 $64.50 $65.41 $65.41 488,843
2019-05-14 $64.82 $66.73 $64.80 $66.33 $66.33 1,036,432
2019-05-13 $62.22 $65.04 $62.00 $64.76 $64.76 740,163
2019-05-10 $67.00 $68.80 $61.71 $63.73 $63.73 1,814,865
2019-05-09 $66.49 $67.30 $65.02 $66.73 $66.73 812,033
2019-05-08 $64.96 $67.87 $64.75 $67.00 $67.00 795,045
2019-05-07 $64.81 $65.83 $63.87 $64.64 $64.64 854,205
2019-05-06 $63.79 $66.10 $63.38 $65.84 $65.84 523,589
2019-05-03 $64.70 $66.11 $64.42 $65.30 $65.30 734,226
2019-05-02 $63.80 $64.45 $63.56 $64.26 $64.26 430,189
2019-05-01 $63.83 $64.27 $63.23 $63.79 $63.79 756,570
2019-04-30 $63.25 $64.02 $62.93 $63.50 $63.50 669,312
2019-04-29 $63.02 $64.00 $62.28 $63.37 $63.37 664,322
2019-04-26 $62.68 $63.21 $62.21 $62.86 $62.86 488,397
2019-04-25 $62.58 $63.16 $61.80 $62.94 $62.94 322,154
2019-04-24 $62.90 $64.00 $62.34 $62.58 $62.58 297,553
2019-04-23 $61.07 $63.18 $60.99 $62.87 $62.87 483,731
2019-04-22 $59.82 $61.02 $59.59 $60.74 $60.74 310,640
2019-04-18 $61.46 $61.46 $59.17 $59.82 $59.82 398,789
2019-04-17 $61.86 $62.24 $60.26 $61.50 $61.50 441,430
2019-04-16 $61.21 $61.61 $60.92 $61.55 $61.55 384,379
2019-04-15 $61.84 $62.17 $60.50 $60.75 $60.75 366,410
2019-04-12 $61.74 $62.00 $61.05 $61.87 $61.87 465,802
2019-04-11 $60.09 $61.04 $60.05 $60.92 $60.92 368,160
2019-04-10 $58.75 $60.37 $58.27 $60.12 $60.12 523,994
2019-04-09 $59.83 $60.36 $58.45 $58.66 $58.66 571,134
2019-04-08 $59.56 $60.66 $58.32 $60.32 $60.32 791,443
2019-04-05 $56.61 $57.85 $55.87 $57.73 $57.73 697,232
2019-04-04 $55.42 $56.27 $54.75 $55.12 $55.12 430,282
2019-04-03 $54.68 $55.72 $54.44 $55.38 $55.38 281,101
2019-04-02 $55.44 $55.59 $54.32 $54.38 $54.38 422,863
2019-04-01 $54.99 $55.75 $54.35 $55.26 $55.26 359,412
2019-03-29 $54.37 $55.07 $53.93 $54.41 $54.41 530,454
2019-03-28 $52.70 $53.98 $52.60 $53.85 $53.85 298,134
2019-03-27 $53.34 $54.21 $51.75 $52.52 $52.52 413,235
2019-03-26 $53.47 $53.61 $52.51 $53.36 $53.36 597,830
2019-03-25 $52.00 $53.35 $51.44 $52.89 $52.89 315,874
2019-03-22 $54.11 $55.08 $52.00 $52.05 $52.05 785,180
2019-03-21 $52.28 $54.55 $52.28 $54.54 $54.54 680,131
2019-03-20 $52.26 $53.06 $50.86 $52.65 $52.65 684,010
2019-03-19 $51.30 $53.24 $51.08 $52.04 $52.04 1,127,333
2019-03-18 $48.12 $50.06 $48.09 $50.02 $50.02 882,651
2019-03-15 $47.05 $47.99 $46.85 $47.96 $47.96 1,486,661
2019-03-14 $47.69 $48.03 $47.01 $47.05 $47.05 601,784
2019-03-13 $48.50 $48.90 $47.54 $47.63 $47.63 493,167
2019-03-12 $47.96 $48.52 $47.12 $48.33 $48.33 490,445
2019-03-11 $46.86 $48.15 $46.50 $47.97 $47.97 656,291
2019-03-08 $47.75 $47.75 $46.28 $46.86 $46.86 1,057,336
2019-03-07 $49.82 $50.08 $48.20 $48.47 $48.47 571,924
2019-03-06 $51.51 $52.23 $49.81 $49.98 $49.98 507,709
2019-03-05 $51.41 $51.64 $50.50 $51.40 $51.40 670,822
2019-03-04 $54.54 $54.86 $50.81 $51.20 $51.20 875,814
2019-03-01 $54.29 $54.60 $53.19 $54.45 $54.45 991,984
2019-02-28 $55.13 $55.75 $53.55 $53.83 $53.83 787,042
2019-02-27 $55.46 $55.65 $51.60 $55.49 $55.49 2,666,815
2019-02-26 $58.62 $60.30 $58.52 $60.22 $60.22 1,686,476
2019-02-25 $56.44 $58.50 $56.28 $58.05 $58.05 1,428,837
2019-02-22 $55.62 $55.95 $55.01 $55.74 $55.74 451,955
2019-02-21 $55.98 $56.18 $55.25 $55.49 $55.49 323,577
2019-02-20 $55.88 $56.34 $55.58 $56.00 $56.00 384,412
2019-02-19 $55.43 $56.08 $55.21 $55.81 $55.81 424,153
2019-02-15 $54.90 $55.59 $54.41 $55.43 $55.43 419,389
2019-02-14 $53.36 $54.77 $53.35 $54.59 $54.59 305,240
2019-02-13 $53.66 $53.96 $53.06 $53.70 $53.70 310,572
2019-02-12 $53.80 $54.04 $52.72 $53.30 $53.30 402,484
2019-02-11 $51.52 $53.24 $51.52 $53.13 $53.13 425,622
2019-02-08 $51.75 $51.83 $50.81 $51.43 $51.43 350,375
2019-02-07 $51.84 $52.41 $51.14 $51.98 $51.98 375,335
2019-02-06 $52.69 $52.72 $51.42 $52.12 $52.12 310,884
2019-02-05 $53.00 $53.82 $52.22 $52.50 $52.50 279,802
2019-02-04 $50.81 $52.96 $50.71 $52.91 $52.91 487,201
2019-02-01 $51.11 $51.25 $50.45 $50.65 $50.65 367,324
2019-01-31 $49.63 $51.29 $49.63 $51.01 $51.01 354,727
2019-01-30 $49.08 $49.94 $48.04 $49.74 $49.74 394,182
2019-01-29 $49.14 $49.96 $48.92 $49.04 $49.04 250,256
2019-01-28 $48.79 $49.39 $48.35 $49.10 $49.10 290,343
2019-01-25 $48.83 $49.58 $48.31 $49.10 $49.10 319,586
2019-01-24 $48.11 $48.49 $47.13 $48.43 $48.43 567,103
2019-01-23 $49.08 $50.05 $47.46 $48.06 $48.06 428,662
2019-01-22 $49.86 $49.90 $48.05 $48.70 $48.70 470,845
2019-01-18 $50.42 $50.87 $50.02 $50.19 $50.19 398,562
2019-01-17 $49.41 $50.61 $49.39 $50.22 $50.22 485,238
2019-01-16 $49.36 $50.01 $48.68 $49.63 $49.63 311,817
2019-01-15 $50.13 $50.40 $49.02 $49.35 $49.35 376,449
2019-01-14 $49.00 $50.11 $48.24 $49.78 $49.78 454,098
2019-01-11 $49.56 $49.89 $48.50 $49.45 $49.45 497,829
2019-01-10 $49.85 $50.22 $48.81 $49.69 $49.69 529,229
2019-01-09 $49.84 $50.61 $49.13 $50.26 $50.26 692,362
2019-01-08 $48.98 $49.91 $48.65 $49.41 $49.41 769,602
2019-01-07 $46.45 $48.71 $46.39 $48.15 $48.15 768,520
2019-01-04 $43.95 $46.21 $43.19 $46.01 $46.01 865,853
2019-01-03 $44.34 $44.70 $42.42 $43.29 $43.29 964,247
2019-01-02 $42.99 $45.12 $42.62 $45.11 $45.11 1,108,668
2018-12-31 $43.58 $44.26 $43.13 $43.75 $43.75 675,677
2018-12-28 $43.04 $43.74 $42.02 $43.03 $43.03 579,067
2018-12-27 $41.17 $43.01 $41.00 $43.00 $43.00 811,875
2018-12-26 $39.81 $41.81 $39.54 $41.76 $41.76 625,784
2018-12-24 $40.45 $40.86 $39.43 $39.74 $39.74 645,009
2018-12-21 $41.50 $43.40 $41.33 $41.79 $41.79 2,091,193
2018-12-20 $44.44 $45.43 $40.01 $41.37 $41.37 1,195,451
2018-12-19 $44.45 $45.53 $44.35 $44.82 $44.82 846,479
2018-12-18 $44.44 $45.43 $44.13 $44.46 $44.46 735,076
2018-12-17 $44.50 $45.07 $43.48 $43.80 $43.80 622,000
2018-12-14 $44.60 $45.86 $44.50 $44.65 $44.65 763,560
2018-12-13 $46.00 $46.00 $44.85 $45.12 $45.12 576,371
2018-12-12 $45.88 $46.88 $45.00 $45.59 $45.59 1,034,250
2018-12-11 $45.59 $46.29 $43.67 $44.21 $44.21 1,018,633
2018-12-10 $43.31 $44.82 $43.31 $44.30 $44.30 735,631
2018-12-07 $44.37 $45.08 $42.90 $43.52 $43.52 650,276
2018-12-06 $42.60 $44.65 $42.00 $44.51 $44.51 853,999
2018-12-04 $45.15 $46.05 $43.57 $43.64 $43.64 949,001
2018-12-03 $43.91 $45.50 $43.80 $45.18 $45.18 1,567,970
2018-11-30 $43.71 $44.28 $42.83 $43.47 $43.47 1,232,905
2018-11-29 $45.30 $45.93 $43.33 $44.07 $44.07 1,014,890
2018-11-28 $46.66 $47.16 $45.26 $45.38 $45.38 939,588
2018-11-27 $46.68 $47.40 $46.40 $46.52 $46.52 445,720
2018-11-26 $47.26 $47.69 $46.04 $46.86 $46.86 381,475
2018-11-23 $46.20 $47.50 $46.20 $46.68 $46.68 222,155
2018-11-21 $45.76 $47.17 $45.56 $46.66 $46.66 534,255
2018-11-20 $45.09 $46.28 $43.70 $45.22 $45.22 1,397,237
2018-11-19 $50.00 $50.03 $46.77 $46.99 $46.99 628,671
2018-11-16 $49.09 $50.02 $48.04 $49.95 $49.95 777,819
2018-11-15 $49.36 $50.07 $47.80 $49.58 $49.58 767,568
2018-11-14 $50.29 $50.68 $48.92 $49.57 $49.57 689,704
2018-11-13 $50.26 $51.78 $49.33 $50.29 $50.29 889,126
2018-11-12 $52.16 $52.67 $49.22 $50.00 $50.00 809,228
2018-11-09 $51.75 $53.18 $51.10 $52.25 $52.25 1,057,913
2018-11-08 $52.82 $52.90 $50.29 $50.66 $50.66 1,079,844
2018-11-07 $54.80 $56.00 $49.64 $50.70 $50.70 2,267,640
2018-11-06 $60.24 $61.71 $59.25 $60.08 $60.08 834,417
2018-11-05 $61.20 $61.94 $59.20 $60.44 $60.44 590,041
2018-11-02 $61.93 $62.86 $60.69 $61.20 $61.20 528,528
2018-11-01 $62.09 $62.09 $59.52 $61.40 $61.40 715,800
2018-10-31 $58.85 $62.14 $58.85 $61.72 $61.72 694,561
2018-10-30 $55.75 $58.08 $55.11 $57.95 $57.95 547,559
2018-10-29 $58.08 $59.35 $54.81 $55.90 $55.90 447,181
2018-10-26 $57.45 $59.32 $55.09 $56.95 $56.95 653,893
2018-10-25 $58.22 $59.44 $57.83 $58.95 $58.95 473,931
2018-10-24 $58.45 $59.00 $57.37 $57.65 $57.65 733,014
2018-10-23 $56.34 $58.45 $55.73 $58.04 $58.04 622,593
2018-10-22 $55.90 $59.03 $55.11 $57.98 $57.98 735,921
2018-10-19 $58.49 $59.86 $57.71 $58.52 $58.52 453,736
2018-10-18 $61.11 $61.90 $58.17 $58.26 $58.26 514,565
2018-10-17 $62.73 $62.73 $59.52 $61.65 $61.65 521,972
2018-10-16 $57.60 $61.37 $57.35 $61.24 $61.24 411,771
2018-10-15 $57.15 $57.50 $54.39 $57.06 $57.06 789,110
2018-10-12 $57.85 $59.12 $57.29 $58.86 $58.86 701,824
2018-10-11 $57.02 $58.80 $56.08 $56.19 $56.19 820,736
2018-10-10 $62.28 $62.28 $57.54 $57.66 $57.66 1,078,593
2018-10-09 $63.41 $64.77 $62.17 $62.84 $62.84 499,786
2018-10-08 $62.46 $64.34 $61.55 $63.41 $63.41 664,016
2018-10-05 $62.91 $64.24 $61.24 $62.67 $62.67 467,205
2018-10-04 $64.09 $64.35 $62.30 $62.81 $62.81 452,444
2018-10-03 $64.59 $65.83 $63.65 $64.76 $64.76 336,878
2018-10-02 $66.28 $66.48 $63.64 $64.23 $64.23 462,005
2018-10-01 $68.61 $69.82 $66.58 $66.84 $66.84 376,706
2018-09-28 $67.47 $69.35 $67.47 $68.43 $68.43 372,903
2018-09-27 $66.75 $67.94 $66.40 $67.61 $67.61 352,462
2018-09-26 $67.15 $67.71 $66.09 $66.39 $66.39 434,361
2018-09-25 $63.91 $67.34 $63.83 $66.97 $66.97 665,937
2018-09-24 $64.35 $64.87 $63.20 $63.62 $63.62 621,210
2018-09-21 $65.65 $66.58 $64.37 $64.79 $64.79 1,313,530
2018-09-20 $67.78 $68.04 $64.96 $65.46 $65.46 610,734
2018-09-19 $68.89 $69.30 $66.23 $67.37 $67.37 722,764
2018-09-18 $69.05 $70.75 $68.95 $69.08 $69.08 569,634
2018-09-17 $73.43 $74.14 $68.37 $68.67 $68.67 889,833
2018-09-14 $72.24 $73.61 $71.64 $73.41 $73.41 550,275
2018-09-13 $70.58 $72.13 $70.48 $71.43 $71.43 374,546
2018-09-12 $72.80 $73.30 $70.35 $70.36 $70.36 667,639
2018-09-11 $71.94 $73.64 $71.60 $72.94 $72.94 615,384
2018-09-10 $70.96 $72.05 $70.54 $71.88 $71.88 546,961
2018-09-07 $69.92 $71.96 $69.28 $70.46 $70.46 528,069
2018-09-06 $68.89 $70.50 $68.77 $70.29 $70.29 559,310
2018-09-05 $69.70 $69.88 $66.84 $68.77 $68.77 573,380
2018-09-04 $68.00 $70.24 $67.15 $69.88 $69.88 575,291
2018-08-31 $66.24 $68.49 $66.24 $68.26 $68.26 397,961
2018-08-30 $67.00 $67.41 $66.17 $66.46 $66.46 430,082
2018-08-29 $67.50 $67.60 $66.66 $67.08 $67.08 374,320
2018-08-28 $66.97 $67.92 $66.45 $67.30 $67.30 481,554
2018-08-27 $65.89 $67.30 $65.80 $66.66 $66.66 374,291
2018-08-24 $64.00 $65.80 $64.00 $65.55 $65.55 446,673
2018-08-23 $64.40 $65.39 $63.71 $64.01 $64.01 458,024
2018-08-22 $63.50 $64.97 $63.10 $64.35 $64.35 433,365
2018-08-21 $64.15 $64.77 $63.72 $63.81 $63.81 487,260
2018-08-20 $64.45 $64.68 $63.08 $64.16 $64.16 468,407
2018-08-17 $62.69 $64.18 $62.10 $64.15 $64.15 583,415
2018-08-16 $61.49 $62.77 $61.14 $62.66 $62.66 570,790
2018-08-15 $61.26 $62.55 $59.72 $61.02 $61.02 771,266
2018-08-14 $61.10 $62.59 $60.83 $62.31 $62.31 499,989
2018-08-13 $61.21 $62.59 $60.57 $60.98 $60.98 556,394
2018-08-10 $59.27 $61.94 $58.04 $61.47 $61.47 763,600
2018-08-09 $60.50 $61.86 $59.22 $59.33 $59.33 1,102,629
2018-08-08 $63.19 $63.19 $56.09 $59.78 $59.78 4,298,839
2018-08-07 $67.01 $68.16 $66.14 $67.62 $67.62 1,030,718
2018-08-06 $68.10 $69.12 $65.19 $66.86 $66.86 1,075,358
2018-08-03 $70.64 $71.00 $67.93 $69.09 $69.09 406,573
2018-08-02 $68.38 $70.00 $67.93 $69.78 $69.78 494,992
2018-08-01 $68.35 $69.43 $67.64 $68.42 $68.42 731,173
2018-07-31 $66.50 $68.32 $66.35 $67.93 $67.93 793,605
2018-07-30 $69.00 $69.34 $65.49 $66.42 $66.42 844,771
2018-07-27 $72.87 $73.11 $67.51 $68.76 $68.76 902,077
2018-07-26 $72.22 $72.99 $70.94 $72.50 $72.50 628,195
2018-07-25 $71.06 $72.96 $68.37 $72.89 $72.89 1,150,126
2018-07-24 $75.25 $76.45 $70.78 $72.24 $72.24 1,193,638
2018-07-23 $73.60 $75.18 $73.15 $74.89 $74.89 803,392
2018-07-20 $73.49 $74.75 $72.51 $73.83 $73.83 771,147
2018-07-19 $71.46 $73.34 $71.45 $73.07 $73.07 845,939
2018-07-18 $70.90 $72.06 $69.31 $71.55 $71.55 654,522
2018-07-17 $69.12 $70.89 $68.68 $70.64 $70.64 576,048
2018-07-16 $67.79 $69.18 $67.79 $69.02 $69.02 542,041
2018-07-13 $69.08 $70.43 $67.43 $67.79 $67.79 628,944
2018-07-12 $67.47 $69.22 $66.00 $68.94 $68.94 720,135
2018-07-11 $66.88 $67.99 $66.52 $66.96 $66.96 693,878
2018-07-10 $67.28 $68.06 $66.05 $67.35 $67.35 644,502
2018-07-09 $66.50 $67.00 $65.53 $66.95 $66.95 665,421
2018-07-06 $64.82 $66.03 $64.04 $65.96 $65.96 516,373
2018-07-05 $64.69 $65.00 $63.70 $64.98 $64.98 631,444
2018-07-03 $64.46 $65.31 $63.85 $64.09 $64.09 339,586
2018-07-02 $64.00 $64.81 $63.01 $64.43 $64.43 610,873
2018-06-29 $64.47 $64.96 $62.22 $63.18 $63.18 632,449
2018-06-28 $61.84 $64.42 $61.75 $64.04 $64.04 566,850
2018-06-27 $63.17 $63.97 $62.00 $62.01 $62.01 684,074
2018-06-26 $62.28 $63.99 $62.02 $63.17 $63.17 712,498
2018-06-25 $67.21 $67.60 $61.80 $61.97 $61.97 1,388,414
2018-06-22 $67.13 $68.15 $66.29 $67.65 $67.65 989,287
2018-06-21 $68.79 $71.00 $65.73 $67.05 $67.05 1,165,301
2018-06-20 $66.33 $68.86 $66.20 $68.45 $68.45 1,112,894
2018-06-19 $65.50 $65.66 $63.09 $65.54 $65.54 1,023,616
2018-06-18 $64.40 $66.22 $63.77 $66.13 $66.13 1,031,494
2018-06-15 $63.26 $64.53 $61.57 $64.40 $64.40 1,920,267
2018-06-14 $65.21 $65.51 $62.89 $63.67 $63.67 1,104,671
2018-06-13 $65.53 $65.59 $64.35 $64.88 $64.88 847,721
2018-06-12 $65.14 $66.42 $64.75 $65.28 $65.28 712,810
2018-06-11 $65.43 $66.18 $64.34 $65.20 $65.20 750,922
2018-06-08 $63.16 $65.74 $63.10 $65.28 $65.28 1,192,345
2018-06-07 $65.45 $65.50 $62.25 $63.53 $63.53 2,074,150
2018-06-06 $67.64 $69.09 $66.93 $67.90 $67.90 1,128,431
2018-06-05 $66.07 $67.45 $65.33 $67.06 $67.06 1,427,705
2018-06-04 $65.27 $66.13 $64.67 $66.07 $66.07 1,013,235
2018-06-01 $63.97 $65.40 $63.44 $65.30 $65.30 1,110,243
2018-05-31 $63.70 $64.74 $63.17 $63.68 $63.68 998,722
2018-05-30 $64.35 $64.78 $62.66 $63.74 $63.74 991,782
2018-05-29 $63.71 $64.94 $63.15 $63.97 $63.97 1,166,248
2018-05-25 $61.99 $63.50 $61.50 $63.01 $63.01 1,378,380
2018-05-24 $60.00 $62.50 $59.40 $62.08 $62.08 1,039,938
2018-05-23 $61.26 $61.96 $59.16 $59.80 $59.80 1,748,981
2018-05-22 $60.08 $62.20 $59.10 $61.72 $61.72 1,899,663
2018-05-21 $58.28 $59.73 $57.72 $59.65 $59.65 1,285,355
2018-05-18 $57.52 $58.47 $57.01 $57.95 $57.95 1,508,990
2018-05-17 $55.27 $57.89 $54.28 $57.12 $57.12 5,517,711
2018-05-16 $54.54 $56.81 $53.67 $54.33 $54.33 1,972,066
2018-05-15 $53.87 $54.67 $52.22 $54.54 $54.54 2,099,395
2018-05-14 $57.43 $58.18 $56.51 $56.99 $56.99 1,089,579
2018-05-11 $55.44 $57.44 $55.16 $57.26 $57.26 1,110,579
2018-05-10 $54.44 $56.73 $53.55 $55.44 $55.44 1,785,452
2018-05-09 $50.40 $56.22 $49.96 $54.62 $54.62 4,793,597
2018-05-08 $44.73 $45.25 $44.25 $44.65 $44.65 1,489,633
2018-05-07 $45.19 $45.48 $43.68 $44.93 $44.93 1,256,619
2018-05-04 $42.24 $45.50 $42.24 $44.55 $44.55 2,641,530
2018-05-03 $41.99 $41.99 $41.10 $41.44 $41.44 1,270,279
2018-05-02 $41.77 $42.80 $41.77 $41.99 $41.99 1,236,987
2018-05-01 $41.95 $42.14 $41.16 $41.51 $41.51 571,313
2018-04-30 $41.79 $42.44 $41.60 $41.98 $41.98 428,339
2018-04-27 $42.90 $43.24 $41.37 $41.61 $41.61 802,560
2018-04-26 $44.30 $44.75 $42.60 $42.74 $42.74 921,873
2018-04-25 $42.64 $43.07 $42.11 $43.00 $43.00 590,947
2018-04-24 $43.03 $43.73 $41.70 $42.80 $42.80 658,385
2018-04-23 $43.06 $43.43 $42.45 $42.74 $42.74 944,293
2018-04-20 $42.92 $43.27 $42.63 $42.70 $42.70 544,309
2018-04-19 $42.70 $43.43 $42.15 $42.99 $42.99 903,606
2018-04-18 $43.26 $43.67 $42.72 $42.74 $42.74 721,978
2018-04-17 $43.06 $43.84 $42.97 $43.01 $43.01 962,286
2018-04-16 $43.33 $43.71 $42.80 $42.97 $42.97 553,221
2018-04-13 $43.77 $43.77 $42.65 $42.79 $42.79 796,445
2018-04-12 $43.10 $44.06 $43.00 $43.10 $43.10 1,530,535
2018-04-11 $42.01 $43.19 $42.00 $42.78 $42.78 629,225
2018-04-10 $41.62 $42.30 $41.38 $42.09 $42.09 732,653
2018-04-09 $42.24 $42.34 $40.84 $41.31 $41.31 1,236,848
2018-04-06 $42.47 $42.95 $41.55 $41.84 $41.84 967,239
2018-04-05 $42.38 $43.16 $42.10 $42.86 $42.86 814,372
2018-04-04 $41.91 $42.65 $40.56 $41.98 $41.98 1,465,882
2018-04-03 $39.78 $42.45 $39.50 $42.40 $42.40 1,769,028
2018-04-02 $39.35 $39.61 $38.83 $39.48 $39.48 467,383
2018-03-29 $38.19 $39.89 $38.15 $39.31 $39.31 742,946
2018-03-28 $38.78 $38.80 $37.62 $37.92 $37.92 553,785
2018-03-27 $38.67 $39.31 $38.32 $38.63 $38.63 542,241
2018-03-26 $38.26 $38.77 $37.52 $38.72 $38.72 431,443
2018-03-23 $38.57 $39.16 $37.89 $37.90 $37.90 768,995
2018-03-22 $38.56 $39.30 $38.31 $38.55 $38.55 890,905
2018-03-21 $38.45 $38.98 $38.13 $38.80 $38.80 716,912
2018-03-20 $37.50 $38.66 $37.46 $38.36 $38.36 833,124
2018-03-19 $37.81 $37.95 $37.11 $37.40 $37.40 832,909
2018-03-16 $37.95 $38.39 $37.54 $37.97 $37.97 2,018,242
2018-03-15 $38.92 $39.02 $38.33 $38.62 $38.62 867,651
2018-03-14 $39.49 $39.59 $38.95 $39.01 $39.01 701,253
2018-03-13 $39.56 $39.88 $38.95 $39.35 $39.35 685,048
2018-03-12 $40.34 $40.49 $39.15 $39.42 $39.42 1,089,389
2018-03-09 $40.01 $40.16 $39.11 $39.86 $39.86 1,195,971
2018-03-08 $39.72 $40.10 $39.39 $39.79 $39.79 748,274
2018-03-07 $38.97 $40.24 $38.70 $39.77 $39.77 1,274,663
2018-03-06 $37.50 $39.70 $37.42 $39.09 $39.09 1,541,788
2018-03-05 $38.74 $39.75 $36.91 $38.28 $38.28 2,105,957
2018-03-02 $36.37 $38.87 $35.95 $38.75 $38.75 3,286,619
2018-03-01 $34.90 $39.74 $34.85 $37.69 $37.69 6,184,350
2018-02-28 $32.01 $36.30 $31.06 $34.83 $34.83 7,916,490
2018-02-27 $28.10 $28.11 $27.19 $27.25 $27.25 855,940
2018-02-26 $28.66 $28.78 $28.11 $28.16 $28.16 618,724
2018-02-23 $28.38 $28.60 $28.07 $28.58 $28.58 316,648
2018-02-22 $28.15 $28.47 $28.10 $28.19 $28.19 379,590
2018-02-21 $28.16 $28.71 $28.06 $28.10 $28.10 458,685
2018-02-20 $28.66 $28.94 $28.06 $28.07 $28.07 622,662
2018-02-16 $28.40 $29.00 $28.40 $28.74 $28.74 744,046
2018-02-15 $28.00 $28.49 $27.88 $28.40 $28.40 687,565
2018-02-14 $26.64 $27.97 $26.64 $27.92 $27.92 605,864
2018-02-13 $25.58 $27.04 $25.52 $26.84 $26.84 869,566
2018-02-12 $25.40 $25.89 $25.22 $25.61 $25.61 920,838
2018-02-09 $25.54 $25.88 $24.85 $25.28 $25.28 796,477
2018-02-08 $25.89 $25.97 $25.32 $25.32 $25.32 685,511
2018-02-07 $25.20 $26.07 $25.20 $25.95 $25.95 499,555
2018-02-06 $24.85 $25.34 $24.50 $25.15 $25.15 899,323
2018-02-05 $25.74 $25.99 $24.84 $25.03 $25.03 669,700
2018-02-02 $25.66 $26.17 $25.46 $25.82 $25.82 527,437
2018-02-01 $26.33 $26.37 $25.75 $25.84 $25.84 751,301
2018-01-31 $27.48 $27.59 $26.34 $26.46 $26.46 585,600
2018-01-30 $27.13 $27.86 $26.73 $27.36 $27.36 1,130,450
2018-01-29 $27.40 $27.63 $27.21 $27.41 $27.41 567,035
2018-01-26 $27.59 $27.74 $27.16 $27.48 $27.48 366,161
2018-01-25 $27.31 $27.52 $27.01 $27.52 $27.52 336,219
2018-01-24 $27.43 $27.65 $26.90 $27.21 $27.21 415,870
2018-01-23 $27.44 $27.49 $27.17 $27.45 $27.45 170,052
2018-01-22 $27.48 $27.48 $27.07 $27.47 $27.47 506,593
2018-01-19 $27.41 $27.57 $27.16 $27.48 $27.48 331,349
2018-01-18 $27.63 $27.73 $27.27 $27.44 $27.44 479,346
2018-01-17 $27.39 $27.79 $27.36 $27.71 $27.71 460,542
2018-01-16 $27.59 $27.96 $27.28 $27.29 $27.29 447,393
2018-01-12 $26.99 $27.75 $26.87 $27.56 $27.56 572,787
2018-01-11 $26.58 $27.00 $26.52 $26.90 $26.90 602,717
2018-01-10 $26.78 $26.88 $26.40 $26.56 $26.56 412,456
2018-01-09 $26.77 $27.08 $26.65 $26.82 $26.82 347,666
2018-01-08 $26.82 $26.83 $26.27 $26.77 $26.77 526,381
2018-01-05 $26.85 $27.10 $26.62 $26.85 $26.85 369,178
2018-01-04 $26.80 $26.89 $26.50 $26.83 $26.83 358,220
2018-01-03 $26.45 $26.79 $26.08 $26.75 $26.75 603,289
2018-01-02 $26.52 $26.58 $26.22 $26.55 $26.55 487,831
2017-12-29 $26.90 $26.92 $26.47 $26.50 $26.50 380,319
2017-12-28 $26.70 $26.96 $26.60 $26.93 $26.93 271,528
2017-12-27 $26.55 $26.74 $26.42 $26.68 $26.68 197,350
2017-12-26 $26.16 $26.70 $26.16 $26.47 $26.47 212,709
2017-12-22 $26.41 $26.52 $26.05 $26.44 $26.44 271,506
2017-12-21 $25.96 $26.60 $25.54 $26.38 $26.38 676,904
2017-12-20 $26.67 $26.67 $25.75 $25.80 $25.80 461,430
2017-12-19 $27.09 $27.09 $26.33 $26.50 $26.50 546,143
2017-12-18 $26.40 $27.06 $26.37 $27.00 $27.00 665,190
2017-12-15 $25.85 $26.40 $25.53 $26.35 $26.35 1,353,144
2017-12-14 $25.59 $25.92 $25.34 $25.43 $25.43 444,246
2017-12-13 $25.21 $26.01 $25.16 $25.60 $25.60 906,574
2017-12-12 $24.69 $25.20 $24.53 $25.16 $25.16 494,380
2017-12-11 $24.53 $24.79 $24.16 $24.59 $24.59 518,485
2017-12-08 $24.36 $24.78 $24.32 $24.51 $24.51 498,763
2017-12-07 $24.04 $24.69 $23.91 $24.33 $24.33 538,410
2017-12-06 $24.09 $24.28 $23.85 $24.00 $24.00 528,361
2017-12-05 $24.10 $24.39 $23.95 $24.09 $24.09 633,073
2017-12-04 $24.64 $24.88 $24.06 $24.10 $24.10 783,632
2017-12-01 $24.90 $24.91 $23.82 $24.48 $24.48 735,405
2017-11-30 $24.99 $25.22 $24.73 $24.88 $24.88 511,715
2017-11-29 $24.79 $25.09 $24.54 $24.97 $24.97 519,757
2017-11-28 $24.46 $25.01 $24.27 $24.87 $24.87 521,461
2017-11-27 $24.10 $24.45 $23.92 $24.43 $24.43 468,988
2017-11-24 $23.87 $24.07 $23.72 $24.06 $24.06 249,234
2017-11-22 $23.86 $24.00 $23.55 $23.77 $23.77 664,871
2017-11-21 $23.74 $23.88 $23.27 $23.85 $23.85 1,148,216
2017-11-20 $23.19 $23.85 $23.19 $23.61 $23.61 1,105,699
2017-11-17 $22.50 $23.45 $22.49 $23.13 $23.13 1,136,100
2017-11-16 $21.88 $22.46 $21.80 $22.39 $22.39 934,211
2017-11-15 $21.17 $21.95 $21.13 $21.89 $21.89 801,989
2017-11-14 $21.01 $21.44 $20.81 $21.40 $21.40 908,065
2017-11-13 $21.02 $21.47 $21.02 $21.12 $21.12 658,364
2017-11-10 $21.43 $21.46 $21.15 $21.16 $21.16 623,517
2017-11-09 $21.31 $22.38 $20.92 $21.53 $21.53 1,148,007
2017-11-08 $22.62 $22.73 $20.57 $21.43 $21.43 2,981,718
2017-11-07 $23.20 $23.35 $22.84 $22.85 $22.85 892,183
2017-11-06 $23.40 $23.49 $23.16 $23.22 $23.22 672,099
2017-11-03 $23.45 $23.45 $23.18 $23.41 $23.41 421,201
2017-11-02 $23.00 $23.50 $22.90 $23.48 $23.48 460,818
2017-11-01 $23.00 $23.05 $22.81 $23.03 $23.03 429,431
2017-10-31 $22.96 $23.15 $22.89 $22.97 $22.97 512,033
2017-10-30 $22.76 $22.91 $22.66 $22.87 $22.87 622,085
2017-10-27 $22.49 $22.93 $22.25 $22.92 $22.92 607,400
2017-10-26 $22.10 $22.47 $22.08 $22.43 $22.43 527,970
2017-10-25 $22.14 $22.46 $22.09 $22.17 $22.17 769,058
2017-10-24 $22.48 $22.54 $22.12 $22.32 $22.32 1,060,735
2017-10-23 $22.80 $22.97 $22.33 $22.59 $22.59 829,389
2017-10-20 $23.50 $24.03 $22.86 $23.01 $23.01 4,110,119
2017-10-19 $24.78 $24.92 $24.42 $24.62 $24.62 594,784
2017-10-18 $23.94 $25.02 $23.60 $24.99 $24.99 1,491,577
2017-10-17 $24.19 $24.47 $24.11 $24.44 $24.44 415,563
2017-10-16 $24.65 $24.70 $24.23 $24.31 $24.31 435,447
2017-10-13 $24.62 $24.73 $24.42 $24.60 $24.60 575,197
2017-10-12 $24.03 $24.55 $23.96 $24.45 $24.45 678,118
2017-10-11 $23.77 $24.00 $23.77 $23.90 $23.90 456,215
2017-10-10 $23.57 $23.84 $23.39 $23.82 $23.82 507,581
2017-10-09 $23.72 $23.82 $23.53 $23.56 $23.56 287,729
2017-10-06 $23.64 $23.78 $23.50 $23.72 $23.72 317,653
2017-10-05 $23.72 $23.86 $23.55 $23.64 $23.64 225,812
2017-10-04 $23.26 $23.77 $23.20 $23.77 $23.77 595,738
2017-10-03 $23.04 $23.31 $23.04 $23.20 $23.20 491,058
2017-10-02 $22.77 $23.04 $22.66 $22.91 $22.91 478,679
2017-09-29 $23.08 $23.20 $22.65 $22.67 $22.67 544,074
2017-09-28 $23.10 $23.49 $22.89 $23.09 $23.09 531,720
2017-09-27 $22.72 $23.07 $22.67 $23.05 $23.05 552,961
2017-09-26 $22.59 $22.95 $22.54 $22.66 $22.66 373,235
2017-09-25 $22.66 $22.73 $22.18 $22.59 $22.59 510,969
2017-09-22 $22.77 $23.14 $22.64 $22.65 $22.65 284,281
2017-09-21 $22.91 $23.12 $22.70 $22.80 $22.80 467,466
2017-09-20 $22.21 $23.22 $22.09 $22.91 $22.91 748,659
2017-09-19 $22.45 $22.51 $22.02 $22.07 $22.07 417,960
2017-09-18 $22.34 $22.68 $22.30 $22.40 $22.40 490,474
2017-09-15 $22.59 $22.73 $21.95 $22.30 $22.30 1,268,159
2017-09-14 $22.52 $22.76 $22.40 $22.54 $22.54 520,293
2017-09-13 $22.34 $22.56 $22.21 $22.40 $22.40 447,459
2017-09-12 $21.87 $22.35 $21.86 $22.35 $22.35 692,071
2017-09-11 $21.79 $22.25 $21.72 $21.86 $21.86 428,423
2017-09-08 $21.51 $21.96 $21.46 $21.64 $21.64 517,184
2017-09-07 $21.74 $21.99 $21.48 $21.50 $21.50 531,249
2017-09-06 $22.00 $22.00 $21.70 $21.73 $21.73 533,715
2017-09-05 $21.66 $21.98 $21.53 $21.98 $21.98 390,587
2017-09-01 $21.73 $21.98 $21.64 $21.73 $21.73 358,161
2017-08-31 $21.69 $21.87 $21.63 $21.71 $21.71 445,077
2017-08-30 $21.60 $21.69 $21.44 $21.59 $21.59 378,616
2017-08-29 $21.77 $21.91 $21.61 $21.62 $21.62 383,956
2017-08-28 $21.63 $21.95 $21.61 $21.88 $21.88 617,142
2017-08-25 $21.62 $21.83 $21.57 $21.58 $21.58 666,677
2017-08-24 $21.81 $22.09 $21.75 $21.85 $21.85 495,829
2017-08-23 $21.58 $21.99 $21.45 $21.64 $21.64 662,792
2017-08-22 $21.50 $22.13 $21.40 $21.77 $21.77 816,708
2017-08-21 $22.03 $22.14 $21.85 $22.08 $22.08 728,548
2017-08-18 $21.36 $22.15 $21.25 $22.07 $22.07 1,041,968
2017-08-17 $21.55 $21.86 $21.45 $21.48 $21.48 445,299
2017-08-16 $21.65 $21.80 $21.34 $21.66 $21.66 679,075
2017-08-15 $22.10 $22.37 $21.52 $21.63 $21.63 755,585
2017-08-14 $22.56 $22.65 $22.04 $22.18 $22.18 566,983
2017-08-11 $22.65 $22.73 $21.91 $22.36 $22.36 1,181,477
2017-08-10 $23.00 $23.05 $22.24 $22.46 $22.46 1,510,454
2017-08-09 $24.30 $25.26 $21.80 $23.02 $23.02 2,677,700
2017-08-08 $25.77 $26.31 $25.29 $25.31 $25.31 987,644
2017-08-07 $25.26 $25.88 $25.15 $25.72 $25.72 621,353
2017-08-04 $25.00 $25.46 $24.70 $25.39 $25.39 441,427
2017-08-03 $24.75 $25.06 $24.75 $25.00 $25.00 384,168
2017-08-02 $24.80 $25.04 $24.65 $24.86 $24.86 349,582
2017-08-01 $24.60 $24.88 $24.27 $24.87 $24.87 497,216
2017-07-31 $24.66 $24.74 $24.18 $24.59 $24.59 605,322
2017-07-28 $24.85 $25.00 $24.67 $24.72 $24.72 402,589
2017-07-27 $25.23 $25.37 $24.80 $24.99 $24.99 305,564
2017-07-26 $25.47 $25.48 $24.96 $25.22 $25.22 526,175
2017-07-25 $25.42 $25.52 $25.18 $25.41 $25.41 386,546
2017-07-24 $25.23 $25.53 $25.11 $25.37 $25.37 275,463
2017-07-21 $25.58 $25.58 $25.19 $25.26 $25.26 369,479
2017-07-20 $25.45 $25.45 $25.06 $25.38 $25.38 280,041
2017-07-19 $25.20 $25.56 $25.15 $25.39 $25.39 357,356
2017-07-18 $25.72 $25.72 $25.20 $25.23 $25.23 434,762
2017-07-17 $25.24 $25.85 $25.19 $25.82 $25.82 440,984
2017-07-14 $25.13 $25.40 $24.85 $25.29 $25.29 522,432
2017-07-13 $25.43 $25.50 $25.07 $25.23 $25.23 419,300
2017-07-12 $25.42 $25.71 $25.28 $25.47 $25.47 399,553
2017-07-11 $24.93 $25.55 $24.87 $25.32 $25.32 407,098
2017-07-10 $25.04 $25.31 $24.71 $25.02 $25.02 345,363
2017-07-07 $23.95 $25.25 $23.77 $25.09 $25.09 745,200
2017-07-06 $25.28 $25.39 $24.94 $25.05 $25.05 529,936
2017-07-05 $25.09 $25.50 $25.03 $25.27 $25.27 349,601
2017-07-03 $25.22 $25.45 $25.02 $25.16 $25.16 194,351
2017-06-30 $25.20 $25.46 $24.97 $25.14 $25.14 418,130
2017-06-29 $25.87 $25.97 $24.76 $25.17 $25.17 494,407
2017-06-28 $25.61 $26.02 $25.52 $25.86 $25.86 354,069
2017-06-27 $25.93 $25.99 $25.35 $25.44 $25.44 513,801
2017-06-26 $26.27 $26.39 $25.88 $25.96 $25.96 394,856
2017-06-23 $26.32 $26.42 $26.14 $26.32 $26.32 396,249
2017-06-22 $26.00 $26.40 $25.82 $26.29 $26.29 515,214
2017-06-21 $25.76 $26.38 $25.74 $26.02 $26.02 807,239
2017-06-20 $25.60 $27.00 $25.55 $25.77 $25.77 1,432,654
2017-06-19 $25.53 $25.69 $25.29 $25.41 $25.41 509,701
2017-06-16 $24.50 $25.50 $24.33 $25.36 $25.36 1,351,558
2017-06-15 $24.10 $25.00 $24.04 $24.76 $24.76 590,208
2017-06-14 $24.38 $24.50 $24.17 $24.27 $24.27 410,250
2017-06-13 $24.26 $24.50 $24.12 $24.47 $24.47 475,426
2017-06-12 $24.33 $24.46 $24.11 $24.20 $24.20 362,227
2017-06-09 $24.34 $24.67 $24.18 $24.37 $24.37 483,086
2017-06-08 $24.25 $24.58 $24.18 $24.44 $24.44 459,676
2017-06-07 $24.60 $24.71 $24.17 $24.26 $24.26 518,379
2017-06-06 $24.24 $24.74 $24.20 $24.66 $24.66 476,917
2017-06-05 $24.44 $24.59 $24.14 $24.40 $24.40 753,151
2017-06-02 $24.42 $24.83 $24.40 $24.52 $24.52 600,554
2017-06-01 $24.10 $24.50 $24.00 $24.46 $24.46 728,103
2017-05-31 $24.67 $24.74 $23.98 $24.01 $24.01 781,740
2017-05-30 $24.75 $24.87 $24.45 $24.59 $24.59 529,221
2017-05-26 $25.00 $25.03 $24.62 $24.90 $24.90 461,329
2017-05-25 $24.96 $25.15 $24.77 $24.99 $24.99 554,212
2017-05-24 $24.88 $25.01 $24.69 $24.78 $24.78 464,934
2017-05-23 $24.75 $24.94 $24.46 $24.88 $24.88 493,380
2017-05-22 $24.72 $24.82 $24.53 $24.73 $24.73 350,944
2017-05-19 $24.13 $24.84 $24.13 $24.60 $24.60 543,075
2017-05-18 $24.50 $24.65 $24.08 $24.13 $24.13 764,220
2017-05-17 $25.36 $25.36 $24.56 $24.59 $24.59 1,042,396
2017-05-16 $25.10 $25.61 $24.83 $25.56 $25.56 909,716
2017-05-15 $25.99 $26.04 $25.15 $25.16 $25.16 941,017
2017-05-12 $26.00 $26.30 $25.96 $25.99 $25.99 885,254
2017-05-11 $26.06 $26.29 $25.75 $26.00 $26.00 922,313
2017-05-10 $26.97 $28.17 $25.66 $26.25 $26.25 34,230
2017-05-09 $24.90 $25.51 $24.90 $25.18 $25.18 1,249,735
2017-05-08 $24.84 $25.07 $24.59 $25.04 $25.04 668,173
2017-05-05 $24.88 $24.95 $24.68 $24.95 $24.95 398,798
2017-05-04 $24.77 $24.90 $24.68 $24.84 $24.84 551,738
2017-05-03 $24.58 $24.77 $24.50 $24.74 $24.74 348,583
2017-05-02 $24.66 $24.82 $24.61 $24.78 $24.78 455,137
2017-05-01 $24.72 $24.82 $24.54 $24.75 $24.75 495,141
2017-04-28 $24.75 $24.75 $24.44 $24.58 $24.58 590,719
2017-04-27 $24.36 $24.73 $24.36 $24.70 $24.70 677,772
2017-04-26 $24.12 $24.48 $24.00 $24.26 $24.26 610,935
2017-04-25 $24.21 $24.30 $24.08 $24.17 $24.17 619,206
2017-04-24 $24.00 $24.05 $23.72 $24.02 $24.02 943,246
2017-04-21 $23.34 $23.78 $23.29 $23.69 $23.69 988,780
2017-04-20 $22.94 $23.36 $22.79 $23.30 $23.30 802,013
2017-04-19 $22.55 $22.91 $22.55 $22.73 $22.73 413,565
2017-04-18 $22.06 $22.51 $22.02 $22.50 $22.50 833,061
2017-04-17 $22.04 $22.17 $21.95 $22.08 $22.08 699,939
2017-04-13 $22.22 $22.50 $22.02 $22.04 $22.04 867,084
2017-04-12 $23.27 $23.35 $22.34 $22.42 $22.42 973,706
2017-04-11 $23.27 $23.42 $22.95 $23.18 $23.18 975,608
2017-04-10 $23.30 $24.58 $23.27 $23.27 $23.27 2,089,927
2017-04-07 $23.25 $23.61 $22.67 $23.27 $23.27 1,900,076
2017-04-06 $22.30 $23.10 $21.90 $23.08 $23.08 2,162,103
2017-04-05 $23.35 $23.39 $21.18 $21.90 $21.90 10,303,281
2017-04-04 $22.47 $22.64 $21.97 $22.00 $22.00 1,099,850
2017-04-03 $22.78 $22.83 $22.48 $22.50 $22.50 605,565
2017-03-31 $23.18 $23.22 $22.77 $22.79 $22.79 845,893
2017-03-30 $22.63 $23.34 $22.63 $23.22 $23.22 1,005,628
2017-03-29 $22.76 $22.82 $22.56 $22.64 $22.64 498,815
2017-03-28 $22.43 $22.82 $22.25 $22.79 $22.79 611,692
2017-03-27 $22.22 $22.58 $22.05 $22.47 $22.47 479,183
2017-03-24 $22.67 $22.89 $22.36 $22.50 $22.50 501,325
2017-03-23 $22.50 $22.77 $22.32 $22.63 $22.63 698,040
2017-03-22 $22.47 $22.93 $22.22 $22.45 $22.45 638,980
2017-03-21 $23.01 $23.33 $22.43 $22.46 $22.46 775,646
2017-03-20 $23.46 $23.63 $22.88 $22.94 $22.94 971,759
2017-03-17 $22.77 $23.48 $22.72 $23.39 $23.39 1,524,796
2017-03-16 $23.03 $23.19 $22.72 $22.76 $22.76 697,090
2017-03-15 $22.99 $23.10 $22.63 $23.01 $23.01 818,698
2017-03-14 $22.70 $22.96 $22.58 $22.89 $22.89 624,537
2017-03-13 $22.57 $22.84 $22.50 $22.81 $22.81 824,252
2017-03-10 $22.62 $22.86 $22.50 $22.63 $22.63 803,113
2017-03-09 $22.36 $22.62 $22.22 $22.49 $22.49 1,064,185
2017-03-08 $22.61 $22.64 $22.30 $22.37 $22.37 867,870
2017-03-07 $22.42 $22.70 $22.40 $22.49 $22.49 1,289,093
2017-03-06 $22.80 $23.11 $22.40 $22.53 $22.53 1,554,405
2017-03-03 $23.01 $23.27 $22.10 $22.81 $22.81 1,920,478
2017-03-02 $24.23 $24.23 $22.52 $22.97 $22.97 4,346,595
2017-03-01 $24.77 $25.13 $22.91 $24.34 $24.34 5,409,903
2017-02-28 $26.13 $26.24 $25.44 $25.67 $25.67 1,409,870
2017-02-27 $25.67 $26.23 $25.63 $26.08 $26.08 1,097,630
2017-02-24 $25.47 $25.78 $25.26 $25.63 $25.63 881,486
2017-02-23 $26.31 $26.43 $25.41 $25.47 $25.47 631,937
2017-02-22 $26.42 $26.59 $26.02 $26.24 $26.24 624,347
2017-02-21 $26.42 $26.70 $26.36 $26.57 $26.57 431,208
2017-02-17 $26.50 $26.69 $26.29 $26.50 $26.50 722,691
2017-02-16 $26.49 $26.68 $26.27 $26.67 $26.67 437,995
2017-02-15 $26.70 $26.85 $26.35 $26.53 $26.53 722,605
2017-02-14 $27.16 $27.19 $26.89 $27.01 $27.01 331,597
2017-02-13 $27.40 $27.56 $27.15 $27.18 $27.18 493,709
2017-02-10 $27.00 $27.40 $26.87 $27.34 $27.34 1,043,424
2017-02-09 $26.50 $27.17 $26.40 $26.89 $26.89 623,714
2017-02-08 $26.79 $26.85 $26.22 $26.54 $26.54 880,765
2017-02-07 $27.02 $27.41 $26.68 $26.81 $26.81 966,893
2017-02-06 $26.33 $26.99 $26.18 $26.92 $26.92 1,059,077
2017-02-03 $25.74 $26.35 $25.52 $26.27 $26.27 876,999
2017-02-02 $25.18 $25.99 $25.13 $25.72 $25.72 756,106
2017-02-01 $25.13 $25.30 $24.91 $25.13 $25.13 501,056
2017-01-31 $24.83 $25.03 $24.50 $24.98 $24.98 586,509
2017-01-30 $24.62 $24.99 $24.33 $24.89 $24.89 566,383
2017-01-27 $24.88 $24.96 $24.65 $24.83 $24.83 388,035
2017-01-26 $25.11 $25.26 $24.73 $24.88 $24.88 260,503
2017-01-25 $25.39 $25.50 $24.89 $25.11 $25.11 400,426
2017-01-24 $24.84 $25.45 $24.82 $25.18 $25.18 467,905
2017-01-23 $24.80 $24.98 $24.67 $24.81 $24.81 348,309
2017-01-20 $25.24 $25.24 $24.75 $24.85 $24.85 483,640
2017-01-19 $25.02 $25.36 $24.83 $25.09 $25.09 833,199
2017-01-18 $24.86 $25.37 $24.69 $25.10 $25.10 554,036
2017-01-17 $25.17 $25.17 $24.45 $24.82 $24.82 1,246,012
2017-01-13 $24.29 $25.47 $24.29 $25.23 $25.23 996,704
2017-01-12 $24.50 $24.69 $23.48 $24.28 $24.28 1,263,431
2017-01-11 $24.70 $24.75 $24.29 $24.63 $24.63 387,372
2017-01-10 $24.38 $25.00 $24.27 $24.63 $24.63 801,670
2017-01-09 $24.52 $24.64 $24.26 $24.27 $24.27 451,483
2017-01-06 $24.79 $24.81 $24.47 $24.55 $24.55 311,490
2017-01-05 $24.84 $25.00 $24.50 $24.68 $24.68 523,974
2017-01-04 $24.59 $24.86 $24.48 $24.85 $24.85 627,343
2017-01-03 $24.40 $24.83 $24.19 $24.58 $24.58 437,405
2016-12-30 $24.80 $24.80 $24.21 $24.24 $24.24 341,343
2016-12-29 $24.56 $25.01 $24.56 $24.80 $24.80 454,370
2016-12-28 $24.88 $24.98 $24.50 $24.56 $24.56 394,062
2016-12-27 $24.54 $25.03 $24.27 $24.82 $24.82 540,268
2016-12-23 $24.74 $24.74 $24.18 $24.53 $24.53 392,551
2016-12-22 $25.18 $25.34 $24.24 $24.30 $24.30 611,458
2016-12-21 $24.44 $25.59 $24.15 $25.01 $25.01 1,926,509
2016-12-20 $24.65 $24.76 $24.02 $24.37 $24.37 451,236
2016-12-19 $23.98 $24.25 $23.75 $23.99 $23.99 629,350
2016-12-16 $24.19 $24.43 $23.91 $23.98 $23.98 1,002,635
2016-12-15 $24.47 $24.61 $23.99 $24.16 $24.16 596,008
2016-12-14 $23.60 $24.67 $23.60 $24.20 $24.20 1,253,072
2016-12-13 $23.56 $23.98 $23.34 $23.58 $23.58 773,184
2016-12-12 $23.65 $23.92 $23.32 $23.52 $23.52 1,247,333
2016-12-09 $25.27 $25.46 $23.75 $23.85 $23.85 2,846,412
2016-12-08 $27.69 $27.70 $24.92 $25.26 $25.26 2,369,957
2016-12-07 $28.44 $28.44 $27.45 $27.52 $27.52 1,055,624
2016-12-06 $28.30 $28.37 $27.89 $28.19 $28.19 531,137
2016-12-05 $28.00 $28.49 $28.00 $28.08 $28.08 1,002,371
2016-12-02 $27.60 $28.01 $27.46 $27.92 $27.92 560,896
2016-12-01 $27.37 $27.74 $27.36 $27.72 $27.72 735,013
2016-11-30 $27.59 $27.96 $27.13 $27.23 $27.23 520,108
2016-11-29 $27.70 $28.00 $27.54 $27.55 $27.55 372,412
2016-11-28 $28.00 $28.10 $27.73 $27.82 $27.82 500,645
2016-11-25 $28.10 $28.22 $27.87 $28.07 $28.07 188,050
2016-11-23 $27.85 $28.38 $27.80 $28.11 $28.11 750,309
2016-11-22 $27.37 $28.03 $27.33 $27.99 $27.99 689,854
2016-11-21 $27.78 $28.00 $27.02 $27.31 $27.31 1,070,623
2016-11-18 $27.97 $28.14 $27.76 $27.79 $27.79 420,689
2016-11-17 $27.84 $28.20 $27.67 $27.96 $27.96 525,859
2016-11-16 $27.59 $27.95 $27.33 $27.76 $27.76 626,954
2016-11-15 $27.59 $28.30 $27.32 $27.78 $27.78 1,806,366
2016-11-14 $27.24 $27.91 $27.18 $27.51 $27.51 1,243,371
2016-11-11 $26.09 $27.24 $26.04 $27.18 $27.18 1,448,788
2016-11-10 $26.34 $28.00 $25.81 $26.82 $26.82 6,316,776
2016-11-09 $22.00 $24.09 $21.90 $23.67 $23.67 2,991,176
2016-11-08 $22.21 $22.49 $21.93 $22.49 $22.49 972,659
2016-11-07 $22.29 $22.48 $22.17 $22.28 $22.28 942,516
2016-11-04 $22.06 $22.45 $21.93 $21.98 $21.98 827,598
2016-11-03 $23.25 $23.25 $21.93 $21.98 $21.98 739,919
2016-11-02 $22.55 $22.95 $22.29 $22.32 $22.32 926,656
2016-11-01 $22.36 $22.77 $22.36 $22.61 $22.61 983,932
2016-10-31 $22.47 $22.48 $22.18 $22.38 $22.38 696,060
2016-10-28 $22.50 $22.81 $22.40 $22.47 $22.47 654,220
2016-10-27 $22.96 $23.13 $22.32 $22.52 $22.52 811,114
2016-10-26 $23.11 $23.30 $22.95 $22.99 $22.99 612,622
2016-10-25 $23.64 $23.73 $23.05 $23.19 $23.19 515,637
2016-10-24 $23.28 $23.62 $23.27 $23.54 $23.54 388,330
2016-10-21 $23.00 $23.20 $22.86 $23.20 $23.20 410,090
2016-10-20 $23.25 $23.29 $23.08 $23.11 $23.11 483,481
2016-10-19 $22.69 $23.34 $22.69 $23.22 $23.22 670,786
2016-10-18 $23.05 $23.17 $22.58 $22.63 $22.63 941,884
2016-10-17 $22.68 $23.05 $22.62 $22.92 $22.92 926,430
2016-10-14 $22.65 $23.28 $22.33 $22.77 $22.77 1,915,855
2016-10-13 $21.79 $22.20 $21.50 $22.09 $22.09 970,232
2016-10-12 $22.47 $22.69 $22.26 $22.49 $22.49 699,542
2016-10-11 $23.82 $23.82 $22.18 $22.40 $22.40 1,028,899
2016-10-10 $22.51 $22.91 $22.51 $22.72 $22.72 1,202,010
2016-10-07 $23.16 $23.21 $22.42 $22.43 $22.43 1,332,856
2016-10-06 $23.09 $23.42 $22.81 $23.30 $23.30 2,079,126
2016-10-05 $23.87 $23.99 $22.92 $23.20 $23.20 3,040,952
2016-10-04 $24.65 $24.70 $23.62 $23.71 $23.71 2,808,574
2016-10-03 $25.92 $26.00 $24.22 $24.29 $24.29 8,055,058
2016-09-30 $28.93 $28.99 $28.57 $28.61 $28.61 1,914,057
2016-09-29 $28.71 $29.00 $28.54 $28.93 $28.93 926,098
2016-09-28 $28.57 $28.92 $28.41 $28.85 $28.85 764,625
2016-09-27 $28.30 $28.53 $28.19 $28.41 $28.41 568,899
2016-09-26 $27.93 $28.41 $27.92 $28.30 $28.30 696,104
2016-09-23 $28.11 $28.22 $27.92 $28.10 $28.10 483,179
2016-09-22 $28.22 $28.57 $28.03 $28.24 $28.24 1,230,597
2016-09-21 $26.66 $27.60 $26.54 $27.57 $27.57 1,078,047
2016-09-20 $26.27 $26.47 $26.06 $26.42 $26.42 638,307
2016-09-19 $25.53 $26.21 $25.50 $26.02 $26.02 725,277
2016-09-16 $26.44 $26.44 $25.35 $25.45 $25.45 770,193
2016-09-15 $25.18 $25.63 $25.18 $25.54 $25.54 577,996
2016-09-14 $25.49 $26.02 $25.01 $25.17 $25.17 513,931
2016-09-13 $25.26 $25.60 $24.92 $25.01 $25.01 793,814
2016-09-12 $25.02 $25.52 $25.00 $25.39 $25.39 438,307
2016-09-09 $25.64 $25.84 $25.05 $25.18 $25.18 889,667
2016-09-08 $25.98 $26.24 $25.76 $25.86 $25.86 778,048
2016-09-07 $26.38 $26.51 $25.92 $26.12 $26.12 833,048
2016-09-06 $26.75 $26.98 $26.24 $26.41 $26.41 851,336
2016-09-02 $26.97 $27.18 $26.45 $26.57 $26.57 850,251
2016-09-01 $27.21 $27.58 $26.45 $26.85 $26.85 1,163,940
2016-08-31 $29.37 $29.38 $26.61 $27.08 $27.08 2,863,515
2016-08-30 $28.66 $29.68 $28.66 $29.41 $29.41 1,735,001
2016-08-29 $28.56 $28.95 $28.56 $28.76 $28.76 482,941
2016-08-26 $28.67 $28.84 $28.42 $28.51 $28.51 505,379
2016-08-25 $28.45 $28.88 $28.41 $28.69 $28.69 520,346
2016-08-24 $28.93 $29.15 $28.35 $28.50 $28.50 949,399
2016-08-23 $29.10 $29.29 $28.85 $28.93 $28.93 759,395
2016-08-22 $29.05 $29.21 $28.63 $29.04 $29.04 707,492
2016-08-19 $29.38 $29.40 $29.03 $29.11 $29.11 687,796
2016-08-18 $29.26 $29.56 $29.14 $29.43 $29.43 522,368
2016-08-17 $29.34 $29.60 $29.25 $29.35 $29.35 827,194
2016-08-16 $29.52 $29.80 $29.29 $29.45 $29.45 746,121
2016-08-15 $29.12 $29.53 $28.91 $29.43 $29.43 698,749
2016-08-12 $29.00 $29.35 $28.85 $29.12 $29.12 508,193
2016-08-11 $28.63 $29.44 $28.63 $29.12 $29.12 842,984
2016-08-10 $28.54 $28.76 $28.18 $28.68 $28.68 774,562
2016-08-09 $28.73 $29.07 $28.53 $28.69 $28.69 1,110,292
2016-08-08 $29.25 $29.46 $28.63 $28.74 $28.74 1,439,964
2016-08-05 $29.60 $30.15 $28.48 $29.26 $29.26 2,508,303
2016-08-04 $28.72 $29.15 $28.51 $28.95 $28.95 1,418,135
2016-08-03 $28.80 $29.00 $28.40 $28.72 $28.72 889,659
2016-08-02 $29.18 $29.42 $28.53 $28.84 $28.84 848,496
2016-08-01 $29.21 $29.58 $28.94 $29.16 $29.16 772,614
2016-07-29 $28.60 $29.08 $28.05 $28.96 $28.96 1,149,059
2016-07-28 $28.80 $28.85 $28.42 $28.49 $28.49 801,068
2016-07-27 $28.82 $28.99 $28.57 $28.78 $28.78 819,540
2016-07-26 $28.68 $28.92 $28.39 $28.66 $28.66 664,420
2016-07-25 $28.53 $28.74 $28.41 $28.50 $28.50 764,476
2016-07-22 $28.14 $28.65 $27.87 $28.48 $28.48 869,829
2016-07-21 $28.20 $28.44 $28.01 $28.20 $28.20 824,074
2016-07-20 $28.17 $28.71 $27.82 $28.26 $28.26 1,022,712
2016-07-19 $28.00 $28.47 $27.63 $28.12 $28.12 1,144,754
2016-07-18 $27.77 $28.42 $27.43 $27.99 $27.99 1,576,529
2016-07-15 $27.70 $27.86 $27.12 $27.20 $27.20 701,192
2016-07-14 $27.17 $27.74 $27.10 $27.65 $27.65 1,113,874
2016-07-13 $27.04 $27.33 $26.71 $27.01 $27.01 1,362,952
2016-07-12 $28.02 $28.18 $26.39 $27.00 $27.00 2,189,434
2016-07-11 $27.60 $28.58 $27.50 $27.66 $27.66 2,054,625
2016-07-08 $26.99 $27.80 $26.70 $27.30 $27.30 3,315,910
2016-07-07 $25.09 $25.85 $25.09 $25.77 $25.77 994,915
2016-07-06 $25.57 $25.59 $24.95 $25.05 $25.05 1,308,183
2016-07-05 $24.67 $25.13 $24.46 $25.10 $25.10 625,772
2016-07-01 $25.00 $25.00 $24.65 $24.89 $24.89 628,072
2016-06-30 $24.38 $24.94 $24.09 $24.88 $24.88 1,180,768
2016-06-29 $23.89 $24.30 $23.66 $24.22 $24.22 778,066
2016-06-28 $23.10 $23.92 $23.10 $23.55 $23.55 796,578
2016-06-27 $22.74 $23.29 $22.53 $22.76 $22.76 895,356
2016-06-24 $22.43 $23.41 $22.25 $22.98 $22.98 1,501,376
2016-06-23 $23.95 $24.08 $23.70 $23.96 $23.96 587,084
2016-06-22 $23.24 $23.88 $23.22 $23.67 $23.67 844,567
2016-06-21 $23.30 $23.40 $22.97 $23.12 $23.12 315,205
2016-06-20 $23.16 $23.59 $22.93 $23.35 $23.35 621,896
2016-06-17 $22.70 $23.09 $22.32 $22.93 $22.93 1,284,333
2016-06-16 $22.63 $22.69 $22.20 $22.62 $22.62 516,141
2016-06-15 $22.82 $22.96 $22.56 $22.77 $22.77 413,629
2016-06-14 $22.65 $22.97 $22.43 $22.66 $22.66 544,264
2016-06-13 $22.73 $22.96 $22.40 $22.75 $22.75 604,144
2016-06-10 $23.14 $23.22 $22.65 $22.76 $22.76 678,936
2016-06-09 $23.47 $23.77 $23.23 $23.30 $23.30 835,849
2016-06-08 $23.18 $23.55 $23.08 $23.52 $23.52 629,782
2016-06-07 $23.00 $23.31 $22.88 $23.08 $23.08 632,691
2016-06-06 $22.76 $23.04 $22.75 $22.97 $22.97 663,883
2016-06-03 $22.87 $22.94 $22.57 $22.76 $22.76 795,682
2016-06-02 $22.26 $22.88 $22.05 $22.85 $22.85 732,557
2016-06-01 $22.31 $22.40 $21.98 $22.32 $22.32 759,656
2016-05-31 $22.01 $22.42 $21.82 $22.37 $22.37 632,654
2016-05-27 $22.01 $22.16 $21.83 $21.96 $21.96 572,963
2016-05-26 $21.94 $22.07 $21.77 $22.02 $22.02 537,452
2016-05-25 $21.95 $22.16 $21.88 $21.94 $21.94 664,416
2016-05-24 $21.51 $21.92 $21.47 $21.86 $21.86 773,636
2016-05-23 $21.74 $21.77 $21.38 $21.45 $21.45 636,391
2016-05-20 $21.15 $21.75 $21.03 $21.70 $21.70 959,731
2016-05-19 $20.60 $21.20 $20.31 $21.12 $21.12 965,869
2016-05-18 $20.64 $21.27 $20.48 $20.78 $20.78 1,892,093
2016-05-17 $19.42 $20.93 $19.37 $20.70 $20.70 2,555,218
2016-05-16 $19.39 $19.96 $19.34 $19.37 $19.37 1,188,405
2016-05-13 $19.64 $19.72 $19.31 $19.37 $19.37 580,179
2016-05-12 $19.87 $19.99 $19.32 $19.70 $19.70 1,006,992
2016-05-11 $19.33 $20.00 $19.20 $19.79 $19.79 1,209,584
2016-05-10 $18.66 $19.41 $18.48 $19.41 $19.41 1,044,947
2016-05-09 $18.09 $18.67 $18.05 $18.56 $18.56 682,089
2016-05-06 $18.00 $18.39 $17.76 $18.14 $18.14 1,179,017
2016-05-05 $18.24 $19.13 $17.76 $18.31 $18.31 2,698,256
2016-05-04 $17.61 $17.75 $17.18 $17.66 $17.66 1,475,615
2016-05-03 $18.28 $18.37 $17.57 $17.80 $17.80 820,585
2016-05-02 $18.25 $18.60 $18.13 $18.53 $18.53 499,243
2016-04-29 $18.13 $18.52 $18.11 $18.26 $18.26 568,426
2016-04-28 $18.41 $18.69 $18.09 $18.11 $18.11 838,216
2016-04-27 $18.36 $18.71 $18.22 $18.61 $18.61 705,158
2016-04-26 $18.14 $18.48 $18.07 $18.43 $18.43 551,553
2016-04-25 $18.52 $18.72 $18.03 $18.15 $18.15 780,644
2016-04-22 $18.54 $18.80 $18.45 $18.67 $18.67 642,091
2016-04-21 $19.01 $19.10 $18.57 $18.67 $18.67 789,558
2016-04-20 $18.68 $18.90 $18.43 $18.54 $18.54 716,155
2016-04-19 $18.51 $18.93 $18.29 $18.63 $18.63 894,839
2016-04-18 $18.00 $18.84 $17.80 $18.49 $18.49 2,237,654
2016-04-15 $19.21 $19.39 $18.89 $19.14 $19.14 481,923
2016-04-14 $19.57 $19.73 $19.28 $19.32 $19.32 544,813
2016-04-13 $18.99 $19.63 $18.92 $19.52 $19.52 886,286
2016-04-12 $18.52 $19.00 $18.39 $18.83 $18.83 609,877
2016-04-11 $18.46 $18.77 $18.39 $18.46 $18.46 595,680
2016-04-08 $18.86 $18.93 $18.24 $18.30 $18.30 660,018
2016-04-07 $18.47 $18.95 $18.44 $18.61 $18.61 750,026
2016-04-06 $18.49 $18.77 $18.45 $18.68 $18.68 726,067
2016-04-05 $18.52 $18.66 $18.41 $18.54 $18.54 641,565
2016-04-04 $19.00 $19.21 $18.60 $18.62 $18.62 835,084
2016-04-01 $19.42 $19.60 $19.00 $19.05 $19.05 1,004,542
2016-03-31 $19.58 $19.89 $19.38 $19.63 $19.63 899,903
2016-03-30 $19.72 $19.83 $19.42 $19.62 $19.62 1,130,190
2016-03-29 $18.35 $19.53 $18.28 $19.52 $19.52 1,381,443
2016-03-28 $18.32 $18.60 $18.20 $18.31 $18.31 471,271
2016-03-24 $18.28 $18.41 $18.10 $18.27 $18.27 636,019
2016-03-23 $18.63 $18.76 $18.37 $18.38 $18.38 965,174
2016-03-22 $18.89 $19.21 $18.71 $18.73 $18.73 632,846
2016-03-21 $19.00 $19.47 $18.90 $18.96 $18.96 274,311
2016-03-18 $18.98 $19.19 $18.98 $19.08 $19.08 543,578
2016-03-17 $18.50 $19.10 $18.44 $18.88 $18.88 1,345,185
2016-03-16 $18.22 $18.83 $18.20 $18.50 $18.50 1,138,687
2016-03-15 $19.17 $19.29 $18.32 $18.37 $18.37 1,333,854
2016-03-14 $19.45 $19.53 $19.16 $19.33 $19.33 794,468
2016-03-11 $19.46 $19.72 $19.22 $19.53 $19.53 812,195
2016-03-10 $19.68 $19.91 $19.16 $19.33 $19.33 952,291
2016-03-09 $19.63 $19.82 $19.40 $19.54 $19.54 666,646
2016-03-08 $19.81 $20.22 $19.52 $19.54 $19.54 1,377,609
2016-03-07 $19.40 $20.58 $19.34 $19.85 $19.85 2,115,760
2016-03-04 $19.44 $19.85 $19.17 $19.45 $19.45 1,515,495
2016-03-03 $19.48 $19.74 $19.12 $19.47 $19.47 1,260,153
2016-03-02 $19.39 $19.78 $19.25 $19.52 $19.52 1,601,290
2016-03-01 $19.11 $19.57 $18.52 $19.44 $19.44 2,670,943
2016-02-29 $20.52 $20.69 $19.30 $19.38 $19.38 7,326,641
2016-02-26 $17.28 $17.80 $17.27 $17.48 $17.48 1,327,488
2016-02-25 $17.20 $17.37 $16.84 $17.21 $17.21 980,151
2016-02-24 $16.80 $17.24 $16.30 $17.22 $17.22 956,335
2016-02-23 $17.13 $17.27 $16.96 $17.00 $17.00 684,338
2016-02-22 $17.24 $17.32 $17.05 $17.26 $17.26 1,137,890
2016-02-19 $17.03 $17.13 $16.71 $17.12 $17.12 938,409
2016-02-18 $17.20 $17.39 $16.64 $17.11 $17.11 801,626
2016-02-17 $16.40 $17.23 $16.20 $17.13 $17.13 1,460,060
2016-02-16 $15.63 $16.35 $15.41 $16.32 $16.32 1,033,078
2016-02-12 $15.55 $15.68 $15.00 $15.43 $15.43 802,977
2016-02-11 $15.09 $15.72 $15.03 $15.41 $15.41 1,124,167
2016-02-10 $15.45 $16.19 $15.39 $15.48 $15.48 1,086,586
2016-02-09 $15.10 $15.45 $14.84 $15.37 $15.37 1,042,692
2016-02-08 $15.24 $15.38 $14.72 $15.38 $15.38 1,190,447
2016-02-05 $15.64 $15.95 $15.18 $15.53 $15.53 1,198,866
2016-02-04 $15.06 $15.94 $15.01 $15.80 $15.80 1,333,420
2016-02-03 $14.80 $15.15 $14.22 $15.06 $15.06 905,167
2016-02-02 $15.22 $15.33 $14.46 $14.75 $14.75 1,617,137
2016-02-01 $15.17 $15.55 $14.80 $15.43 $15.43 948,164
2016-01-29 $14.86 $15.40 $14.86 $15.39 $15.39 1,167,713
2016-01-28 $15.33 $15.55 $14.74 $14.80 $14.80 1,000,429
2016-01-27 $15.63 $15.73 $15.12 $15.15 $15.15 776,859
2016-01-26 $15.08 $15.87 $14.72 $15.85 $15.85 1,446,558
2016-01-25 $15.27 $15.35 $14.72 $15.02 $15.02 1,531,892
2016-01-22 $16.06 $16.21 $15.28 $15.43 $15.43 1,361,820
2016-01-21 $15.86 $16.68 $15.58 $15.66 $15.66 3,034,507
2016-01-20 $14.15 $15.42 $13.56 $15.10 $15.10 3,081,199
2016-01-19 $14.63 $14.89 $14.19 $14.50 $14.50 1,485,392
2016-01-15 $14.70 $15.21 $14.25 $14.63 $14.63 2,356,133
2016-01-14 $15.44 $15.80 $14.93 $15.48 $15.48 1,590,977
2016-01-13 $16.09 $16.36 $15.33 $15.41 $15.41 1,227,017
2016-01-12 $16.02 $16.46 $15.58 $16.02 $16.02 1,333,292
2016-01-11 $16.50 $16.72 $15.57 $15.86 $15.86 1,618,266
2016-01-08 $16.80 $17.12 $16.24 $16.28 $16.28 1,242,020
2016-01-07 $17.20 $17.49 $16.50 $16.59 $16.59 2,071,153
2016-01-06 $17.92 $18.37 $17.40 $17.64 $17.64 3,030,576
2016-01-05 $16.98 $17.21 $16.62 $17.02 $17.02 1,248,953
2016-01-04 $17.00 $17.12 $16.50 $16.83 $16.83 1,409,981
2015-12-31 $17.76 $17.81 $17.25 $17.29 $17.29 1,232,694
2015-12-30 $17.52 $18.75 $17.50 $17.81 $17.81 1,868,432
2015-12-29 $17.29 $17.65 $17.03 $17.41 $17.41 1,090,363
2015-12-28 $17.70 $17.82 $17.14 $17.25 $17.25 1,059,067
2015-12-24 $17.93 $18.23 $17.62 $17.85 $17.85 596,452
2015-12-23 $17.58 $18.34 $17.43 $18.03 $18.03 1,062,001
2015-12-22 $18.00 $18.05 $17.14 $17.50 $17.50 1,278,133
2015-12-21 $17.08 $18.10 $17.01 $17.93 $17.93 1,788,898
2015-12-18 $16.89 $17.36 $16.78 $16.89 $16.89 1,634,887
2015-12-17 $16.81 $17.31 $16.76 $16.98 $16.98 1,082,234
2015-12-16 $17.15 $17.16 $16.55 $16.78 $16.78 1,235,099
2015-12-15 $16.39 $17.22 $16.38 $17.00 $17.00 1,494,399
2015-12-14 $17.06 $17.11 $16.14 $16.29 $16.29 1,827,970
2015-12-11 $17.37 $17.62 $16.95 $17.03 $17.03 1,521,637
2015-12-10 $16.95 $17.94 $16.80 $17.73 $17.73 2,387,869
2015-12-09 $16.78 $17.04 $16.33 $16.63 $16.63 1,901,742
2015-12-08 $16.99 $17.15 $16.70 $16.93 $16.93 1,784,902
2015-12-07 $17.88 $17.92 $16.98 $17.27 $17.27 1,461,062
2015-12-04 $17.68 $17.97 $17.46 $17.77 $17.77 1,361,250
2015-12-03 $18.13 $18.34 $17.66 $17.84 $17.84 1,550,759
2015-12-02 $18.31 $18.44 $17.78 $18.03 $18.03 1,964,104
2015-12-01 $18.77 $18.85 $18.20 $18.39 $18.39 1,226,560
2015-11-30 $18.96 $19.17 $18.62 $18.70 $18.70 925,371
2015-11-27 $19.22 $19.27 $18.51 $18.84 $18.84 883,792
2015-11-25 $19.35 $19.50 $19.10 $19.27 $19.27 1,535,862
2015-11-24 $19.48 $19.84 $18.78 $19.31 $19.31 3,342,079
2015-11-23 $18.28 $18.43 $18.01 $18.24 $18.24 1,471,143
2015-11-20 $17.89 $18.16 $17.75 $18.16 $18.16 1,650,553
2015-11-19 $18.55 $18.64 $17.66 $17.82 $17.82 1,902,796
2015-11-18 $18.12 $19.10 $18.00 $18.33 $18.33 4,707,074
2015-11-17 $17.40 $17.50 $16.74 $16.76 $16.76 1,924,653
2015-11-16 $17.25 $17.62 $17.19 $17.38 $17.38 1,827,692
2015-11-13 $18.00 $18.07 $17.08 $17.40 $17.40 2,464,488
2015-11-12 $18.38 $18.47 $18.07 $18.11 $18.11 1,337,128
2015-11-11 $18.75 $18.86 $18.39 $18.55 $18.55 1,195,976
2015-11-10 $19.05 $19.25 $18.55 $18.81 $18.81 2,149,748
2015-11-09 $20.18 $20.20 $18.96 $19.24 $19.24 2,313,108
2015-11-06 $20.07 $20.36 $19.88 $20.19 $20.19 2,254,086
2015-11-05 $20.44 $20.91 $18.80 $20.16 $20.16 3,876,732
2015-11-04 $21.42 $21.97 $20.27 $20.58 $20.58 4,361,319
2015-11-03 $23.00 $23.00 $20.25 $20.91 $20.91 9,401,912
2015-11-02 $23.40 $24.19 $23.20 $23.88 $23.88 2,109,120
2015-10-30 $23.44 $23.59 $22.73 $23.41 $23.41 1,201,781
2015-10-29 $23.50 $24.10 $23.02 $23.39 $23.39 1,456,896
2015-10-28 $23.03 $23.49 $22.55 $23.48 $23.48 1,347,546
2015-10-27 $23.98 $23.99 $22.56 $22.92 $22.92 1,707,216
2015-10-26 $23.22 $24.23 $22.83 $23.56 $23.56 2,335,991
2015-10-23 $22.17 $22.62 $22.00 $22.36 $22.36 970,585
2015-10-22 $21.86 $22.26 $21.63 $22.03 $22.03 1,017,474
2015-10-21 $22.21 $22.25 $21.40 $21.83 $21.83 2,712,953
2015-10-20 $24.67 $25.83 $20.99 $22.10 $22.10 6,090,044
2015-10-19 $24.55 $24.90 $24.47 $24.77 $24.77 697,166
2015-10-16 $24.32 $24.68 $24.05 $24.63 $24.63 901,288
2015-10-15 $23.57 $24.25 $23.50 $24.22 $24.22 1,186,009
2015-10-14 $23.65 $23.99 $23.32 $23.39 $23.39 906,193
2015-10-13 $24.10 $24.34 $23.64 $23.72 $23.72 911,219
2015-10-12 $24.67 $24.70 $24.02 $24.22 $24.22 716,847
2015-10-09 $26.48 $26.48 $24.55 $24.70 $24.70 1,832,979
2015-10-08 $25.73 $26.11 $24.62 $25.34 $25.34 2,159,440
2015-10-07 $24.24 $25.73 $24.13 $25.66 $25.66 2,642,094
2015-10-06 $23.35 $24.22 $23.23 $23.97 $23.97 1,230,446
2015-10-05 $22.76 $23.40 $22.66 $23.31 $23.31 854,929
2015-10-02 $21.84 $22.64 $21.71 $22.59 $22.59 844,676
2015-10-01 $22.07 $22.45 $21.75 $22.23 $22.23 859,654
2015-09-30 $21.89 $22.23 $21.61 $22.03 $22.03 1,459,236
2015-09-29 $21.99 $22.05 $21.30 $21.58 $21.58 1,284,198
2015-09-28 $23.48 $23.54 $21.77 $21.95 $21.95 1,742,398
2015-09-25 $24.36 $24.38 $23.44 $23.58 $23.58 1,429,749
2015-09-24 $23.56 $24.43 $23.34 $24.04 $24.04 1,733,273
2015-09-23 $23.41 $23.89 $23.14 $23.21 $23.21 1,484,082
2015-09-22 $23.41 $23.78 $23.18 $23.37 $23.37 1,369,687
2015-09-21 $24.00 $24.16 $23.56 $23.81 $23.81 1,299,925
2015-09-18 $23.75 $24.17 $23.75 $23.96 $23.96 1,376,753
2015-09-17 $23.94 $24.50 $23.94 $24.18 $24.18 1,192,499
2015-09-16 $24.17 $24.32 $23.95 $24.02 $24.02 1,115,191
2015-09-15 $23.97 $24.32 $23.35 $24.14 $24.14 754,296
2015-09-14 $23.68 $24.03 $23.63 $23.87 $23.87 710,092
2015-09-11 $23.45 $23.85 $23.25 $23.73 $23.73 696,045
2015-09-10 $23.65 $24.02 $23.54 $23.76 $23.76 707,385
2015-09-09 $24.45 $24.50 $23.71 $23.76 $23.76 1,042,390
2015-09-08 $24.03 $24.49 $23.91 $24.28 $24.28 1,188,411
2015-09-04 $23.24 $23.95 $23.02 $23.63 $23.63 725,612
2015-09-03 $23.83 $24.25 $23.37 $23.45 $23.45 1,209,974
2015-09-02 $23.19 $24.18 $22.97 $23.87 $23.87 2,046,197
2015-09-01 $22.75 $23.07 $22.40 $22.50 $22.50 1,464,991
2015-08-31 $23.45 $23.83 $23.30 $23.40 $23.40 1,181,414
2015-08-28 $23.59 $23.89 $23.32 $23.71 $23.71 1,536,501
2015-08-27 $22.85 $23.79 $22.35 $23.63 $23.63 3,000,547
2015-08-26 $21.88 $22.83 $21.37 $22.37 $22.37 2,918,363

Axon Enterprise Inc (AXON) News Headlines

As Trump wins New Hampshire, here’s an early look at stocks that could win if Republicans sweep in November

Strategas shared two baskets of stocks most likely to benefit from a Republican or Democratic presidency and sweep.

cnbc.com Jan. 24, 2024

Wall Street will try to maintain AI-fueled momentum in the final week of February, as inflation concerns linger

Stocks will try to ride the positive momentum from Nvidia's earnings even as economic and inflation risks persist.

cnbc.com Feb. 23, 2024

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.