Exact Sciences Corp (EXAS)

Exchange: NASDAQ

$85.37 ($-1.20) -1.39%

Data as of Dec. 2, 2021

Dec. 2, 2021
Exact Sciences Corp - Daily Information
Click for more stock information on Exact Sciences Corp.
Daily Information Data
Date Dec. 2, 2021
Open $85.51
Previous Close $85.37
High $89.99
Low $84.67
Adjusted Open $85.51
Previous Adjusted Close $85.37
Adjusted High $89.99
Adjusted Low $84.67

About Exact Sciences Corp (EXAS)

A leading provider of cancer screening and diagnostic tests, Exact Sciences relentlessly pursues smarter solutions providing the clarity to take life-changing action, earlier. Fueled by the success of Cologuard and Oncotype DX, Exact Sciences is investing in its product pipeline to take on some of the deadliest cancers and improve patient care. Alongside its visionary collaborators and in partnership with communities, Exact Sciences unites the best resources to help advance the fight against cancer.

Historical Stock Data for Exact Sciences Corp (EXAS)
Date Open High Low Close Adj.Close Volume
2021-11-30 $85.51 $89.99 $84.67 $85.37 $85.37 2,432,406
2021-11-29 $87.13 $88.72 $85.80 $86.57 $86.57 1,722,391
2021-11-26 $89.16 $90.39 $85.03 $85.46 $85.46 1,318,389
2021-11-24 $85.08 $88.21 $81.07 $88.09 $88.09 1,885,863
2021-11-23 $83.96 $85.31 $81.18 $85.05 $85.05 2,496,361
2021-11-22 $84.93 $85.24 $81.51 $84.01 $84.01 1,666,499
2021-11-19 $84.88 $87.34 $83.59 $84.05 $84.05 1,154,510
2021-11-18 $88.89 $89.95 $84.04 $84.80 $84.80 1,712,978
2021-11-17 $92.00 $92.75 $87.40 $88.38 $88.38 1,582,967
2021-11-16 $89.68 $91.73 $86.11 $91.48 $91.48 1,504,861
2021-11-15 $91.67 $92.77 $89.35 $89.97 $89.97 1,474,506
2021-11-12 $90.39 $92.99 $90.39 $91.70 $91.70 1,395,002
2021-11-11 $94.01 $94.30 $90.00 $90.02 $90.02 1,533,898
2021-11-10 $98.65 $99.23 $93.14 $93.55 $93.55 1,658,539
2021-11-09 $99.14 $99.80 $96.85 $99.38 $99.38 1,377,369
2021-11-08 $99.29 $101.49 $97.40 $98.62 $98.62 1,793,581
2021-11-05 $98.40 $104.50 $98.40 $100.68 $100.68 2,808,956
2021-11-04 $94.08 $98.61 $92.69 $98.58 $98.58 2,439,667
2021-11-03 $89.01 $94.73 $85.82 $94.32 $94.32 5,057,768
2021-11-02 $98.04 $98.14 $93.50 $95.63 $95.63 2,084,071
2021-11-01 $93.88 $98.49 $93.55 $97.44 $97.44 1,952,572
2021-10-29 $96.47 $97.37 $94.75 $95.22 $95.22 833,104
2021-10-28 $94.83 $97.66 $94.02 $96.75 $96.75 671,969
2021-10-27 $94.68 $96.00 $93.53 $94.17 $94.17 903,461
2021-10-26 $94.40 $97.04 $93.80 $94.87 $94.87 628,647
2021-10-25 $93.37 $93.93 $92.16 $93.67 $93.67 1,669,096
2021-10-22 $96.28 $96.60 $93.40 $93.98 $93.98 812,942
2021-10-21 $96.06 $97.20 $95.57 $96.20 $96.20 851,764
2021-10-20 $96.80 $96.96 $94.66 $95.69 $95.69 928,666
2021-10-19 $96.33 $98.98 $96.24 $96.52 $96.52 976,821
2021-10-18 $98.34 $98.38 $94.74 $95.83 $95.83 855,450
2021-10-15 $97.80 $99.69 $97.50 $98.96 $98.96 1,026,467
2021-10-14 $98.91 $101.29 $97.58 $97.75 $97.75 1,096,291
2021-10-13 $96.15 $98.90 $96.15 $97.34 $97.34 990,279
2021-10-12 $94.31 $96.41 $93.34 $96.24 $96.24 1,322,802
2021-10-11 $93.56 $95.70 $93.33 $93.45 $93.45 721,944
2021-10-08 $96.22 $97.79 $93.48 $93.69 $93.69 1,120,447
2021-10-07 $92.52 $96.35 $92.00 $95.50 $95.50 1,369,526
2021-10-06 $91.46 $93.08 $90.90 $91.82 $91.82 1,141,029
2021-10-05 $93.27 $95.97 $92.42 $92.64 $92.64 2,682,604
2021-10-04 $95.82 $95.82 $91.55 $93.20 $93.20 2,126,622
2021-10-01 $93.64 $96.50 $93.00 $96.15 $96.15 1,222,191
2021-09-30 $92.24 $96.40 $91.67 $95.45 $95.45 1,711,104
2021-09-29 $94.14 $95.25 $91.63 $91.65 $91.65 1,233,087
2021-09-28 $94.49 $95.43 $90.91 $93.17 $93.17 1,825,676
2021-09-27 $96.18 $96.20 $92.60 $95.00 $95.00 1,397,533
2021-09-24 $97.51 $98.06 $95.50 $96.02 $96.02 1,381,131
2021-09-23 $103.00 $103.22 $97.79 $98.22 $98.22 2,134,863
2021-09-22 $106.27 $106.27 $101.68 $102.25 $102.25 1,816,576
2021-09-21 $105.25 $107.00 $104.76 $105.58 $105.58 703,990
2021-09-20 $105.00 $107.15 $103.56 $105.15 $105.15 1,320,911
2021-09-17 $102.34 $108.99 $101.22 $108.15 $108.15 2,498,623
2021-09-16 $103.54 $104.44 $100.92 $102.79 $102.79 1,043,008
2021-09-15 $96.75 $105.41 $96.42 $104.65 $104.65 1,966,296
2021-09-14 $100.25 $100.47 $97.00 $97.06 $97.06 868,808
2021-09-13 $103.89 $104.20 $98.75 $99.68 $99.68 1,190,365
2021-09-10 $106.74 $107.00 $103.23 $103.65 $103.65 838,011
2021-09-09 $103.71 $106.54 $103.32 $105.85 $105.85 955,777
2021-09-08 $105.03 $105.55 $101.55 $103.47 $103.47 1,206,127
2021-09-07 $107.73 $108.67 $104.80 $104.91 $104.91 1,153,861
2021-09-03 $108.13 $108.63 $106.71 $107.98 $107.98 835,204
2021-09-02 $106.06 $108.74 $105.09 $108.64 $108.64 1,017,593
2021-09-01 $104.42 $106.50 $103.32 $105.78 $105.78 1,161,355
2021-08-31 $104.07 $104.90 $101.76 $104.38 $104.38 1,356,955
2021-08-30 $104.04 $106.44 $103.20 $103.58 $103.58 1,065,246
2021-08-27 $101.85 $105.45 $101.67 $103.89 $103.89 1,367,218
2021-08-26 $101.34 $104.01 $99.62 $101.41 $101.41 1,819,777
2021-08-25 $99.54 $101.59 $97.94 $101.51 $101.51 1,086,500
2021-08-24 $97.53 $99.37 $97.24 $99.08 $99.08 1,494,168
2021-08-23 $94.32 $97.89 $94.01 $97.59 $97.59 1,646,231
2021-08-20 $89.92 $93.66 $89.80 $93.18 $93.18 1,080,398
2021-08-19 $92.67 $92.81 $89.85 $90.24 $90.24 877,746
2021-08-18 $93.42 $93.69 $90.58 $92.79 $92.79 1,526,827
2021-08-17 $91.69 $93.88 $90.68 $93.57 $93.57 1,464,987
2021-08-16 $92.69 $93.58 $89.65 $93.06 $93.06 2,081,926
2021-08-13 $97.57 $97.98 $92.77 $92.94 $92.94 1,151,389
2021-08-12 $96.17 $97.78 $95.18 $96.33 $96.33 1,126,845
2021-08-11 $96.82 $97.50 $92.68 $96.18 $96.18 2,111,321
2021-08-10 $102.09 $102.30 $95.74 $96.65 $96.65 2,286,216
2021-08-09 $100.89 $102.30 $98.25 $100.97 $100.97 2,445,720
2021-08-06 $107.24 $108.00 $101.83 $102.00 $102.00 1,334,292
2021-08-05 $105.67 $108.04 $104.09 $108.02 $108.02 1,240,025
2021-08-04 $103.57 $107.80 $103.57 $105.83 $105.83 1,480,303
2021-08-03 $106.97 $107.96 $101.41 $104.21 $104.21 2,613,058
2021-08-02 $107.50 $110.05 $105.74 $108.40 $108.40 936,342
2021-07-30 $111.17 $113.62 $107.01 $107.84 $107.84 1,422,439
2021-07-29 $107.50 $114.82 $105.66 $111.91 $111.91 3,264,419
2021-07-28 $114.10 $117.25 $111.50 $116.06 $116.06 1,270,373
2021-07-27 $113.59 $113.96 $109.07 $111.95 $111.95 1,118,923
2021-07-26 $117.09 $117.14 $111.80 $113.42 $113.42 1,115,210
2021-07-23 $118.64 $118.72 $114.88 $117.95 $117.95 532,980
2021-07-22 $117.80 $119.10 $116.50 $118.03 $118.03 488,870
2021-07-21 $118.17 $119.36 $115.63 $117.77 $117.77 863,660
2021-07-20 $115.29 $117.72 $114.63 $117.33 $117.33 1,255,310
2021-07-19 $112.97 $115.75 $111.26 $114.46 $114.46 1,101,732
2021-07-16 $112.31 $115.71 $111.25 $114.00 $114.00 1,306,145
2021-07-15 $110.18 $112.61 $108.22 $111.36 $111.36 1,402,358
2021-07-14 $114.48 $116.21 $109.71 $110.54 $110.54 1,204,705
2021-07-13 $115.43 $116.89 $113.89 $114.48 $114.48 739,887
2021-07-12 $119.90 $120.76 $115.93 $116.16 $116.16 854,000
2021-07-09 $116.58 $120.15 $115.00 $119.70 $119.70 746,731
2021-07-08 $114.35 $118.14 $112.56 $116.84 $116.84 985,379
2021-07-07 $122.62 $122.99 $117.01 $117.74 $117.74 1,284,596
2021-07-06 $122.49 $122.99 $119.56 $122.00 $122.00 1,429,433
2021-07-02 $124.14 $125.00 $121.25 $122.82 $122.82 919,404
2021-07-01 $123.43 $125.60 $122.31 $124.05 $124.05 859,491
2021-06-30 $126.99 $127.43 $123.86 $124.31 $124.31 1,151,515
2021-06-29 $130.83 $131.99 $127.42 $128.14 $128.14 806,958
2021-06-28 $131.38 $133.99 $130.07 $131.01 $131.01 1,144,094
2021-06-25 $129.68 $130.96 $126.42 $128.57 $128.57 2,114,313
2021-06-24 $131.48 $132.65 $128.00 $128.49 $128.49 1,432,795
2021-06-23 $127.91 $131.66 $127.50 $130.97 $130.97 1,194,608
2021-06-22 $128.12 $129.77 $127.11 $127.94 $127.94 984,406
2021-06-21 $126.40 $128.18 $122.60 $127.66 $127.66 1,255,639
2021-06-18 $126.41 $127.00 $122.70 $126.52 $126.52 1,456,442
2021-06-17 $119.83 $127.93 $119.79 $126.90 $126.90 1,518,299
2021-06-16 $122.78 $123.32 $116.72 $120.38 $120.38 1,567,904
2021-06-15 $125.55 $125.70 $120.25 $122.57 $122.57 1,078,652
2021-06-14 $122.95 $125.96 $121.00 $125.01 $125.01 1,161,678
2021-06-11 $121.71 $124.49 $119.88 $121.89 $121.89 1,598,860
2021-06-10 $118.89 $122.19 $117.51 $121.91 $121.91 1,330,487
2021-06-09 $115.56 $120.00 $114.77 $119.20 $119.20 2,027,098
2021-06-08 $113.97 $116.14 $111.68 $114.03 $114.03 1,565,349
2021-06-07 $107.54 $112.79 $106.75 $112.06 $112.06 1,271,295
2021-06-04 $108.60 $109.81 $106.64 $106.83 $106.83 862,803
2021-06-03 $109.76 $110.85 $105.40 $107.91 $107.91 1,065,874
2021-06-02 $108.11 $109.91 $107.73 $109.12 $109.12 1,124,980
2021-06-01 $111.16 $112.41 $106.26 $108.37 $108.37 1,531,559
2021-05-28 $112.28 $115.05 $109.61 $110.53 $110.53 1,268,167
2021-05-27 $108.88 $111.59 $106.58 $111.19 $111.19 1,731,064
2021-05-26 $111.12 $111.67 $107.80 $109.04 $109.04 1,423,588
2021-05-25 $109.29 $112.21 $108.91 $109.88 $109.88 1,512,038
2021-05-24 $108.47 $110.69 $106.74 $109.48 $109.48 1,586,641
2021-05-21 $106.01 $108.61 $104.01 $106.29 $106.29 1,671,647
2021-05-20 $99.48 $107.02 $98.10 $105.74 $105.74 3,361,943
2021-05-19 $95.10 $97.84 $93.64 $96.86 $96.86 1,669,427
2021-05-18 $95.30 $101.77 $93.83 $96.58 $96.58 2,263,089
2021-05-17 $95.81 $96.31 $92.42 $94.67 $94.67 1,112,626
2021-05-14 $95.03 $99.29 $94.56 $96.74 $96.74 1,407,911
2021-05-13 $97.93 $99.24 $89.90 $93.66 $93.66 2,169,710
2021-05-12 $95.84 $98.10 $93.36 $96.11 $96.11 3,011,689
2021-05-11 $94.94 $101.41 $93.04 $98.00 $98.00 2,632,722
2021-05-10 $104.40 $104.40 $98.21 $98.84 $98.84 2,636,741
2021-05-07 $106.47 $110.73 $104.27 $104.50 $104.50 1,682,012
2021-05-06 $108.81 $110.00 $104.32 $108.01 $108.01 2,235,660
2021-05-05 $117.56 $119.55 $109.73 $110.65 $110.65 2,443,348
2021-05-04 $125.46 $125.46 $113.38 $116.02 $116.02 3,125,172
2021-05-03 $131.09 $131.09 $125.35 $125.53 $125.53 1,133,636
2021-04-30 $132.39 $133.82 $130.99 $131.82 $131.82 731,737
2021-04-29 $137.29 $137.29 $132.13 $133.02 $133.02 617,814
2021-04-28 $137.01 $137.62 $134.14 $135.92 $135.92 672,891
2021-04-27 $139.51 $140.18 $136.89 $138.41 $138.41 824,001
2021-04-26 $135.00 $139.87 $133.52 $139.27 $139.27 1,468,533
2021-04-23 $130.39 $134.40 $129.65 $133.96 $133.96 719,623
2021-04-22 $128.11 $132.17 $128.10 $129.97 $129.97 757,132
2021-04-21 $126.07 $129.57 $123.84 $128.75 $128.75 1,028,302
2021-04-20 $127.54 $128.51 $124.00 $125.62 $125.62 857,724
2021-04-19 $127.62 $130.58 $123.50 $127.53 $127.53 1,255,066
2021-04-16 $131.04 $131.04 $127.22 $130.04 $130.04 780,664
2021-04-15 $128.00 $131.20 $128.00 $130.52 $130.52 741,281
2021-04-14 $130.87 $131.59 $127.07 $127.14 $127.14 1,113,148
2021-04-13 $126.00 $129.30 $125.47 $128.00 $128.00 1,712,804
2021-04-12 $124.00 $125.94 $123.18 $124.94 $124.94 1,143,563
2021-04-09 $128.16 $128.50 $123.50 $125.54 $125.54 1,219,427
2021-04-08 $131.20 $132.48 $128.45 $128.50 $128.50 1,237,869
2021-04-07 $136.10 $136.54 $128.80 $129.18 $129.18 1,092,108
2021-04-06 $132.50 $137.60 $132.09 $136.46 $136.46 887,706
2021-04-05 $135.30 $136.21 $130.65 $133.75 $133.75 643,308
2021-04-01 $132.30 $138.97 $131.94 $132.58 $132.58 1,547,730
2021-03-31 $124.14 $132.94 $123.65 $131.78 $131.78 2,621,103
2021-03-30 $119.55 $124.96 $117.35 $123.65 $123.65 1,457,576
2021-03-29 $124.70 $127.26 $119.10 $119.83 $119.83 1,458,869
2021-03-26 $127.16 $129.52 $123.30 $126.00 $126.00 1,264,926
2021-03-25 $127.01 $128.66 $123.77 $126.06 $126.06 2,028,724
2021-03-24 $132.92 $133.50 $129.33 $130.32 $130.32 1,841,147
2021-03-23 $135.41 $135.41 $130.62 $132.01 $132.01 1,240,196
2021-03-22 $132.70 $137.23 $132.00 $135.26 $135.26 1,374,520
2021-03-19 $129.00 $134.00 $128.32 $133.66 $133.66 2,190,317
2021-03-18 $126.48 $129.59 $124.48 $128.04 $128.04 2,738,264
2021-03-17 $127.54 $129.48 $124.20 $128.50 $128.50 1,618,095
2021-03-16 $132.00 $134.50 $127.51 $130.63 $130.63 1,658,582
2021-03-15 $127.96 $131.18 $127.15 $129.57 $129.57 1,240,269
2021-03-12 $128.96 $128.98 $125.12 $128.46 $128.46 938,415
2021-03-11 $129.30 $131.94 $128.25 $131.53 $131.53 1,539,572
2021-03-10 $124.67 $129.72 $124.50 $127.15 $127.15 1,769,210
2021-03-09 $120.44 $125.78 $120.44 $123.96 $123.96 1,493,760
2021-03-08 $121.34 $124.23 $115.50 $116.57 $116.57 1,674,390
2021-03-05 $121.33 $123.00 $110.12 $121.64 $121.64 3,018,009
2021-03-04 $126.41 $127.75 $117.80 $121.02 $121.02 2,377,644
2021-03-03 $135.51 $136.16 $124.46 $126.57 $126.57 1,655,263
2021-03-02 $140.31 $140.65 $135.36 $136.39 $136.39 1,654,782
2021-03-01 $136.79 $140.85 $135.92 $140.21 $140.21 1,385,566
2021-02-26 $130.11 $136.48 $127.17 $136.12 $136.12 1,951,973
2021-02-25 $132.56 $133.65 $126.00 $131.30 $131.30 1,628,733
2021-02-24 $139.05 $140.69 $133.54 $134.82 $134.82 1,848,339
2021-02-23 $136.51 $140.95 $130.12 $138.71 $138.71 2,085,121
2021-02-22 $145.88 $146.55 $141.69 $142.32 $142.32 1,443,393
2021-02-19 $143.83 $148.27 $141.82 $147.81 $147.81 2,093,547
2021-02-18 $141.00 $143.27 $134.00 $141.65 $141.65 2,710,550
2021-02-17 $148.95 $149.00 $138.83 $140.99 $140.99 5,216,886
2021-02-16 $156.36 $158.00 $150.17 $154.28 $154.28 2,199,931
2021-02-12 $146.26 $157.81 $144.33 $155.01 $155.01 1,832,635
2021-02-11 $147.50 $148.00 $143.10 $146.68 $146.68 1,201,957
2021-02-10 $152.77 $155.37 $145.84 $146.08 $146.08 1,788,301
2021-02-09 $149.49 $153.58 $148.65 $151.79 $151.79 1,188,795
2021-02-08 $146.85 $152.00 $145.23 $148.48 $148.48 1,050,585
2021-02-05 $143.39 $146.10 $142.15 $144.59 $144.59 1,452,233
2021-02-04 $141.88 $143.28 $139.07 $142.80 $142.80 1,837,721
2021-02-03 $141.86 $142.06 $139.51 $140.44 $140.44 1,095,811
2021-02-02 $141.00 $141.75 $139.25 $140.21 $140.21 1,513,611
2021-02-01 $138.07 $142.00 $136.57 $138.39 $138.39 1,550,152
2021-01-29 $139.00 $141.92 $135.51 $137.16 $137.16 1,301,004
2021-01-28 $138.00 $142.52 $136.61 $139.55 $139.55 1,569,691
2021-01-27 $140.06 $140.06 $131.74 $136.85 $136.85 2,420,106
2021-01-26 $153.85 $154.56 $140.00 $141.04 $141.04 2,625,028
2021-01-25 $151.09 $159.54 $150.58 $153.93 $153.93 2,532,271
2021-01-22 $146.84 $150.32 $146.20 $150.00 $150.00 1,370,068
2021-01-21 $150.90 $151.19 $147.01 $148.07 $148.07 1,265,790
2021-01-20 $151.48 $152.87 $148.23 $150.37 $150.37 1,640,934
2021-01-19 $147.98 $151.53 $146.56 $148.83 $148.83 1,880,149
2021-01-15 $148.52 $149.60 $142.33 $145.97 $145.97 1,528,542
2021-01-14 $146.12 $149.87 $144.52 $147.29 $147.29 1,339,698
2021-01-13 $148.15 $148.46 $142.43 $145.37 $145.37 1,672,475
2021-01-12 $146.44 $152.68 $145.50 $148.42 $148.42 2,220,098
2021-01-11 $132.93 $152.48 $132.49 $144.00 $144.00 5,769,116
2021-01-08 $129.66 $133.72 $129.04 $131.10 $131.10 1,540,234
2021-01-07 $124.60 $131.19 $124.01 $130.70 $130.70 1,926,460
2021-01-06 $125.74 $127.05 $122.56 $124.28 $124.28 1,769,634
2021-01-05 $129.90 $130.43 $125.14 $126.88 $126.88 1,541,122
2021-01-04 $128.20 $131.78 $126.21 $128.77 $128.77 1,211,078
2020-12-31 $135.78 $136.27 $132.26 $132.49 $132.49 742,187
2020-12-30 $133.67 $135.78 $132.85 $135.40 $135.40 898,158
2020-12-29 $136.14 $137.25 $127.64 $132.10 $132.10 1,328,077
2020-12-28 $140.75 $141.85 $134.18 $135.77 $135.77 1,006,202
2020-12-24 $141.69 $142.34 $138.31 $139.56 $139.56 359,041
2020-12-23 $143.02 $144.00 $140.04 $141.00 $141.00 1,263,433
2020-12-22 $142.70 $143.85 $139.25 $142.12 $142.12 2,031,915
2020-12-21 $133.33 $142.98 $132.40 $141.04 $141.04 1,943,937
2020-12-18 $137.21 $138.12 $134.50 $137.05 $137.05 2,358,804
2020-12-17 $128.37 $136.77 $126.31 $136.04 $136.04 2,641,501
2020-12-16 $129.46 $129.89 $126.86 $127.33 $127.33 915,565
2020-12-15 $130.57 $131.76 $127.83 $129.39 $129.39 1,230,959
2020-12-14 $131.53 $133.61 $128.54 $129.80 $129.80 1,094,529
2020-12-11 $132.60 $134.36 $126.00 $129.50 $129.50 1,642,085
2020-12-10 $130.26 $137.00 $129.63 $132.89 $132.89 1,453,324
2020-12-09 $134.28 $134.50 $126.70 $130.33 $130.33 1,881,321
2020-12-08 $135.93 $137.73 $130.93 $133.53 $133.53 2,214,709
2020-12-07 $133.19 $139.26 $132.21 $134.85 $134.85 2,566,361
2020-12-04 $131.65 $136.14 $130.13 $132.87 $132.87 2,369,181
2020-12-03 $123.92 $131.49 $123.92 $130.67 $130.67 3,300,980
2020-12-02 $123.85 $126.60 $120.50 $124.41 $124.41 1,951,277
2020-12-01 $122.83 $126.64 $121.38 $123.23 $123.23 1,569,098
2020-11-30 $119.70 $121.68 $116.87 $121.06 $121.06 2,212,254
2020-11-27 $117.32 $121.06 $116.00 $118.19 $118.19 1,066,316
2020-11-25 $117.27 $119.20 $114.11 $115.87 $115.87 877,919
2020-11-24 $121.25 $121.88 $116.88 $117.26 $117.26 1,153,007
2020-11-23 $116.80 $120.75 $116.25 $120.54 $120.54 1,878,629
2020-11-20 $113.93 $116.54 $113.18 $115.23 $115.23 1,952,839
2020-11-19 $112.89 $115.45 $112.60 $113.18 $113.18 1,493,237
2020-11-18 $116.75 $117.11 $112.14 $112.36 $112.36 1,568,154
2020-11-17 $120.17 $121.32 $114.00 $115.64 $115.64 1,976,018
2020-11-16 $125.49 $125.75 $121.05 $121.47 $121.47 859,278
2020-11-13 $122.69 $125.82 $122.25 $122.71 $122.71 752,769
2020-11-12 $123.86 $125.23 $119.75 $122.42 $122.42 1,061,305
2020-11-11 $120.22 $123.65 $119.38 $123.38 $123.38 988,696
2020-11-10 $122.74 $123.23 $117.20 $118.78 $118.78 1,274,196
2020-11-09 $126.20 $126.62 $121.22 $123.16 $123.16 1,352,584
2020-11-06 $125.62 $126.83 $123.58 $123.97 $123.97 987,854
2020-11-05 $124.00 $127.68 $124.00 $126.68 $126.68 1,609,966
2020-11-04 $127.48 $128.46 $122.21 $123.15 $123.15 1,571,235
2020-11-03 $122.84 $126.71 $119.32 $126.15 $126.15 1,449,885
2020-11-02 $123.83 $125.24 $117.62 $121.89 $121.89 2,095,029
2020-10-30 $120.25 $123.84 $118.41 $123.83 $123.83 2,103,420
2020-10-29 $126.82 $128.90 $119.50 $120.51 $120.51 3,301,194
2020-10-28 $127.11 $135.00 $124.91 $127.52 $127.52 4,666,697
2020-10-27 $113.51 $141.90 $113.27 $131.12 $131.12 18,890,732
2020-10-26 $108.35 $111.46 $106.33 $106.57 $106.57 1,433,723
2020-10-23 $106.79 $110.79 $106.00 $109.70 $109.70 1,589,890
2020-10-22 $100.00 $107.70 $100.00 $107.09 $107.09 1,545,768
2020-10-21 $103.52 $103.85 $99.20 $99.61 $99.61 1,030,478
2020-10-20 $107.07 $108.02 $101.84 $103.02 $103.02 1,195,985
2020-10-19 $104.04 $107.37 $103.40 $107.14 $107.14 1,060,596
2020-10-16 $103.74 $104.72 $102.82 $103.32 $103.32 592,883
2020-10-15 $101.04 $104.04 $100.65 $102.62 $102.62 1,047,664
2020-10-14 $107.57 $108.29 $101.99 $103.50 $103.50 949,922
2020-10-13 $106.04 $110.37 $105.64 $107.05 $107.05 837,855
2020-10-12 $108.54 $108.86 $106.06 $106.39 $106.39 773,629
2020-10-09 $108.35 $110.60 $107.36 $107.94 $107.94 619,653
2020-10-08 $110.60 $110.74 $106.60 $108.38 $108.38 1,029,055
2020-10-07 $105.22 $109.04 $105.00 $108.43 $108.43 1,587,429
2020-10-06 $106.91 $107.87 $102.52 $103.75 $103.75 1,775,105
2020-10-05 $106.14 $110.26 $106.00 $106.90 $106.90 1,671,060
2020-10-02 $103.28 $108.78 $103.00 $105.60 $105.60 2,450,218
2020-10-01 $103.02 $105.39 $102.06 $105.21 $105.21 1,859,310
2020-09-30 $102.00 $103.00 $101.02 $101.95 $101.95 2,345,916
2020-09-29 $99.99 $102.75 $99.65 $102.01 $102.01 2,505,875
2020-09-28 $98.72 $100.90 $96.55 $99.70 $99.70 2,674,647
2020-09-25 $91.89 $98.88 $90.11 $97.70 $97.70 5,129,109
2020-09-24 $73.76 $95.84 $71.86 $94.31 $94.31 14,358,915
2020-09-23 $73.00 $76.35 $72.62 $74.35 $74.35 1,544,513
2020-09-22 $73.67 $74.17 $70.75 $72.92 $72.92 1,581,009
2020-09-21 $75.81 $76.33 $73.31 $73.51 $73.51 1,516,203
2020-09-18 $75.01 $77.69 $74.47 $77.47 $77.47 1,814,817
2020-09-17 $76.01 $76.30 $73.09 $74.89 $74.89 1,419,167
2020-09-16 $76.89 $77.39 $75.84 $76.01 $76.01 1,705,939
2020-09-15 $78.28 $79.00 $75.80 $76.49 $76.49 1,189,610
2020-09-14 $77.12 $79.14 $76.75 $77.60 $77.60 1,794,116
2020-09-11 $74.62 $76.42 $74.62 $76.20 $76.20 1,466,962
2020-09-10 $76.52 $76.80 $73.25 $73.94 $73.94 1,290,174
2020-09-09 $75.18 $77.35 $75.00 $76.10 $76.10 1,375,775
2020-09-08 $73.25 $75.53 $72.52 $74.65 $74.65 1,516,044
2020-09-04 $75.96 $76.70 $72.42 $74.70 $74.70 1,769,018
2020-09-03 $77.00 $78.10 $75.54 $76.40 $76.40 2,021,803
2020-09-02 $73.48 $77.59 $72.24 $77.27 $77.27 2,094,326
2020-09-01 $75.93 $76.25 $72.02 $73.73 $73.73 2,638,046
2020-08-31 $74.00 $77.75 $72.13 $75.29 $75.29 3,332,669
2020-08-28 $74.18 $75.44 $72.85 $73.16 $73.16 1,408,708
2020-08-27 $76.00 $76.75 $71.56 $74.00 $74.00 3,199,252
2020-08-26 $78.27 $78.57 $75.67 $76.18 $76.18 1,674,115
2020-08-25 $79.90 $80.72 $77.69 $78.28 $78.28 1,306,043
2020-08-24 $80.81 $81.88 $79.71 $80.21 $80.21 1,239,719
2020-08-21 $81.56 $81.99 $79.73 $80.17 $80.17 1,210,629
2020-08-20 $81.61 $82.64 $80.53 $81.88 $81.88 1,131,038
2020-08-19 $84.50 $85.04 $81.50 $81.61 $81.61 1,368,448
2020-08-18 $85.27 $86.50 $84.37 $84.58 $84.58 927,710
2020-08-17 $85.70 $86.37 $84.39 $86.02 $86.02 930,234
2020-08-14 $86.86 $87.36 $84.88 $85.33 $85.33 652,627
2020-08-13 $87.59 $88.30 $86.57 $87.20 $87.20 1,128,371
2020-08-12 $85.05 $88.37 $83.93 $87.15 $87.15 1,166,887
2020-08-11 $85.02 $86.21 $83.06 $83.68 $83.68 1,002,212
2020-08-10 $87.01 $87.75 $83.06 $84.95 $84.95 1,488,916
2020-08-07 $90.00 $90.32 $85.17 $86.69 $86.69 1,545,669
2020-08-06 $92.25 $93.02 $88.51 $90.40 $90.40 1,200,102
2020-08-05 $92.68 $94.62 $91.64 $91.94 $91.94 1,026,646
2020-08-04 $95.12 $95.25 $91.65 $92.94 $92.94 1,272,641
2020-08-03 $95.00 $96.36 $93.50 $95.08 $95.08 1,116,065
2020-07-31 $94.00 $99.49 $90.64 $94.75 $94.75 2,653,309
2020-07-30 $94.04 $100.00 $93.50 $97.90 $97.90 1,758,277
2020-07-29 $95.17 $96.92 $94.06 $94.62 $94.62 958,490
2020-07-28 $95.60 $96.95 $94.80 $94.81 $94.81 827,377
2020-07-27 $95.35 $96.66 $93.57 $96.39 $96.39 898,816
2020-07-24 $96.20 $96.72 $93.63 $95.39 $95.39 1,019,268
2020-07-23 $99.57 $103.02 $97.44 $97.74 $97.74 1,529,239
2020-07-22 $99.36 $101.44 $97.55 $98.98 $98.98 800,017
2020-07-21 $101.15 $102.06 $99.30 $99.55 $99.55 959,091
2020-07-20 $98.45 $101.75 $98.35 $100.36 $100.36 1,203,130
2020-07-17 $94.75 $98.77 $94.68 $97.90 $97.90 1,383,800
2020-07-16 $94.83 $95.46 $93.02 $95.17 $95.17 695,200
2020-07-15 $94.47 $96.36 $92.64 $95.84 $95.84 1,351,700
2020-07-14 $90.24 $93.14 $87.42 $92.98 $92.98 1,317,200
2020-07-13 $92.75 $94.90 $90.06 $90.10 $90.10 1,377,500
2020-07-10 $92.75 $93.85 $91.25 $92.08 $92.08 845,300
2020-07-09 $91.85 $92.98 $88.75 $92.75 $92.75 1,445,500
2020-07-08 $87.33 $92.35 $87.31 $91.66 $91.66 1,429,800
2020-07-07 $88.79 $90.42 $86.00 $86.30 $86.30 1,007,300
2020-07-06 $87.66 $89.40 $87.00 $89.01 $89.01 1,308,900
2020-07-02 $88.50 $89.34 $86.46 $86.66 $86.66 828,300
2020-07-01 $86.71 $88.33 $86.36 $87.42 $87.42 1,090,800
2020-06-30 $85.90 $87.62 $84.91 $86.94 $86.94 1,055,800
2020-06-29 $81.85 $86.19 $80.62 $86.02 $86.02 1,317,900
2020-06-26 $83.99 $83.99 $80.80 $80.96 $80.96 2,230,702
2020-06-25 $83.24 $85.79 $82.06 $83.88 $83.88 1,567,990
2020-06-24 $87.88 $88.53 $82.33 $82.56 $82.56 1,764,474
2020-06-23 $89.00 $90.39 $88.20 $88.76 $88.76 1,382,720
2020-06-22 $89.45 $90.50 $87.44 $88.23 $88.23 1,001,314
2020-06-19 $86.98 $90.53 $86.50 $89.93 $89.93 1,800,383
2020-06-18 $87.26 $88.81 $85.56 $86.09 $86.09 662,078
2020-06-17 $87.32 $88.64 $85.62 $87.20 $87.20 1,040,578
2020-06-16 $91.66 $92.00 $86.00 $86.59 $86.59 1,310,415
2020-06-15 $83.60 $89.98 $82.67 $89.16 $89.16 1,134,421
2020-06-12 $90.27 $90.98 $81.88 $85.37 $85.37 1,687,545
2020-06-11 $89.37 $90.69 $88.07 $88.30 $88.30 3,199,366
2020-06-10 $91.23 $92.91 $90.81 $92.75 $92.75 1,725,290
2020-06-09 $89.44 $91.57 $89.42 $91.36 $91.36 1,281,472
2020-06-08 $86.81 $91.57 $86.37 $90.51 $90.51 1,753,111
2020-06-05 $86.63 $88.61 $84.00 $86.73 $86.73 1,616,366
2020-06-04 $88.46 $89.92 $83.93 $84.80 $84.80 1,513,240
2020-06-03 $86.86 $89.99 $85.96 $89.34 $89.34 1,855,654
2020-06-02 $85.97 $86.55 $83.70 $86.23 $86.23 1,389,393
2020-06-01 $84.88 $86.59 $84.21 $85.37 $85.37 976,627
2020-05-29 $84.00 $86.00 $82.06 $85.88 $85.88 1,302,092
2020-05-28 $82.03 $85.94 $81.89 $83.89 $83.89 1,153,987
2020-05-27 $81.11 $82.12 $77.56 $82.11 $82.11 1,734,450
2020-05-26 $84.87 $85.18 $80.06 $80.81 $80.81 1,567,405
2020-05-22 $83.01 $84.66 $81.64 $83.59 $83.59 809,983
2020-05-21 $85.19 $85.60 $82.25 $83.18 $83.18 784,853
2020-05-20 $84.85 $85.79 $83.61 $85.01 $85.01 1,440,618
2020-05-19 $85.05 $85.87 $83.00 $83.09 $83.09 1,000,615
2020-05-18 $88.26 $89.05 $83.55 $83.78 $83.78 2,103,457
2020-05-15 $85.36 $87.35 $84.09 $86.29 $86.29 1,349,604
2020-05-14 $84.00 $87.95 $82.00 $85.43 $85.43 1,282,790
2020-05-13 $83.50 $88.75 $81.42 $84.59 $84.59 2,644,887
2020-05-12 $84.97 $86.87 $83.10 $83.35 $83.35 1,534,562
2020-05-11 $81.75 $84.61 $80.35 $83.95 $83.95 1,715,962
2020-05-08 $83.53 $84.90 $80.45 $82.01 $82.01 1,807,697
2020-05-07 $78.91 $83.69 $78.59 $82.85 $82.85 2,113,662
2020-05-06 $78.39 $79.96 $77.64 $77.90 $77.90 988,177
2020-05-05 $78.50 $79.17 $76.73 $77.95 $77.95 954,146
2020-05-04 $74.00 $77.44 $73.11 $77.43 $77.43 1,582,198
2020-05-01 $77.18 $77.46 $74.86 $75.65 $75.65 1,157,969
2020-04-30 $80.48 $82.65 $78.45 $78.98 $78.98 1,602,168
2020-04-29 $79.97 $81.80 $77.77 $80.99 $80.99 1,599,993
2020-04-28 $79.50 $81.43 $76.45 $77.17 $77.17 2,488,400
2020-04-27 $76.03 $80.70 $74.82 $80.27 $80.27 1,997,021
2020-04-24 $74.85 $75.90 $71.70 $75.46 $75.46 1,831,720
2020-04-23 $74.88 $76.35 $73.32 $74.70 $74.70 1,278,529
2020-04-22 $78.00 $78.30 $73.03 $74.05 $74.05 1,843,322
2020-04-21 $76.15 $77.65 $72.53 $76.51 $76.51 1,925,542
2020-04-20 $74.12 $80.36 $73.47 $77.36 $77.36 2,707,123
2020-04-17 $73.36 $75.63 $70.81 $74.65 $74.65 3,834,411
2020-04-16 $67.72 $71.82 $67.31 $71.42 $71.42 1,700,488
2020-04-15 $64.54 $67.22 $63.80 $66.82 $66.82 1,230,265
2020-04-14 $66.65 $69.35 $65.79 $66.68 $66.68 1,321,039
2020-04-13 $66.69 $67.21 $63.32 $65.07 $65.07 1,053,412
2020-04-09 $68.05 $69.53 $66.62 $67.06 $67.06 1,814,785
2020-04-08 $63.44 $66.55 $61.60 $66.37 $66.37 1,960,865
2020-04-07 $65.24 $66.46 $61.05 $62.60 $62.60 2,172,532
2020-04-06 $58.95 $62.70 $58.70 $62.27 $62.27 1,691,827
2020-04-03 $56.71 $57.60 $54.77 $55.75 $55.75 1,694,585
2020-04-02 $56.18 $60.20 $55.36 $57.60 $57.60 1,989,363
2020-04-01 $55.79 $56.71 $53.66 $55.88 $55.88 1,932,526
2020-03-31 $58.51 $59.23 $57.34 $58.00 $58.00 1,625,929
2020-03-30 $57.80 $59.36 $56.58 $58.43 $58.43 2,079,628
2020-03-27 $59.88 $60.03 $56.72 $57.90 $57.90 1,848,542
2020-03-26 $61.19 $64.93 $57.51 $60.89 $60.89 2,702,052
2020-03-25 $55.67 $63.06 $55.50 $61.23 $61.23 3,025,903
2020-03-24 $50.08 $55.00 $47.38 $54.79 $54.79 2,977,183
2020-03-23 $51.00 $53.92 $46.72 $47.19 $47.19 2,831,106
2020-03-20 $52.54 $54.93 $49.24 $51.61 $51.61 4,608,555
2020-03-19 $37.80 $50.81 $35.41 $50.21 $50.21 4,004,200
2020-03-18 $39.41 $41.52 $35.25 $37.90 $37.90 3,065,672
2020-03-17 $43.15 $47.77 $38.37 $42.47 $42.47 4,461,903
2020-03-16 $48.08 $49.56 $42.05 $42.41 $42.41 3,347,941
2020-03-13 $55.17 $56.25 $50.46 $55.22 $55.22 2,848,520
2020-03-12 $50.74 $56.89 $50.00 $51.51 $51.51 4,159,115
2020-03-11 $63.57 $63.81 $57.50 $57.82 $57.82 2,910,163
2020-03-10 $66.38 $66.96 $62.30 $64.91 $64.91 2,811,699
2020-03-09 $56.11 $66.09 $55.02 $64.04 $64.04 4,379,596
2020-03-06 $68.00 $68.12 $63.90 $65.58 $65.58 7,124,426
2020-03-05 $73.33 $74.75 $69.74 $70.06 $70.06 2,523,550
2020-03-04 $74.09 $75.44 $72.00 $75.00 $75.00 2,742,792
2020-03-03 $77.50 $77.75 $71.60 $71.61 $71.61 4,222,313
2020-03-02 $81.81 $82.76 $74.33 $77.43 $77.43 3,809,881
2020-02-28 $77.54 $82.78 $77.27 $80.95 $80.95 3,250,764
2020-02-27 $79.00 $83.75 $77.56 $80.82 $80.82 4,786,119
2020-02-26 $86.70 $87.75 $79.20 $80.76 $80.76 5,029,453
2020-02-25 $88.25 $89.14 $83.90 $86.54 $86.54 8,399,513
2020-02-24 $95.20 $97.45 $93.32 $95.56 $95.56 1,767,359
2020-02-21 $102.05 $102.40 $99.40 $99.98 $99.98 1,035,419
2020-02-20 $102.66 $103.22 $99.52 $102.64 $102.64 1,290,424
2020-02-19 $100.00 $103.13 $99.72 $102.52 $102.52 1,584,789
2020-02-18 $98.21 $99.63 $96.86 $99.60 $99.60 1,394,388
2020-02-14 $95.21 $98.63 $94.59 $98.18 $98.18 1,477,898
2020-02-13 $94.82 $95.35 $91.61 $94.76 $94.76 1,455,389
2020-02-12 $93.57 $97.48 $92.87 $95.85 $95.85 3,434,607
2020-02-11 $97.25 $97.75 $93.92 $94.83 $94.83 1,771,064
2020-02-10 $96.40 $96.96 $94.59 $96.87 $96.87 1,387,108
2020-02-07 $95.00 $97.24 $94.99 $95.28 $95.28 861,104
2020-02-06 $96.50 $97.00 $94.88 $94.95 $94.95 680,792
2020-02-05 $98.16 $98.38 $95.00 $95.88 $95.88 1,162,433
2020-02-04 $95.61 $98.03 $95.27 $97.35 $97.35 1,140,354
2020-02-03 $93.36 $95.06 $93.12 $94.56 $94.56 980,185
2020-01-31 $93.09 $93.67 $90.27 $93.28 $93.28 1,024,944
2020-01-30 $90.00 $93.98 $89.45 $93.58 $93.58 1,087,606
2020-01-29 $90.87 $92.45 $90.10 $91.03 $91.03 1,294,153
2020-01-28 $88.64 $91.28 $87.78 $90.71 $90.71 1,354,720
2020-01-27 $87.77 $89.15 $86.05 $87.93 $87.93 2,302,675
2020-01-24 $92.42 $92.73 $87.70 $89.57 $89.57 1,931,875
2020-01-23 $94.49 $94.49 $90.91 $92.18 $92.18 2,214,460
2020-01-22 $87.19 $96.20 $87.10 $94.96 $94.96 4,403,973
2020-01-21 $87.89 $88.19 $85.66 $85.90 $85.90 2,551,336
2020-01-17 $90.01 $90.40 $86.85 $88.06 $88.06 2,971,947
2020-01-16 $90.45 $92.55 $89.33 $89.78 $89.78 2,949,043
2020-01-15 $93.30 $94.98 $89.30 $89.69 $89.69 2,915,529
2020-01-14 $91.50 $94.20 $90.14 $93.00 $93.00 3,713,547
2020-01-13 $95.51 $95.95 $90.00 $90.16 $90.16 7,535,249
2020-01-10 $104.66 $105.56 $103.66 $104.44 $104.44 2,377,723
2020-01-09 $102.00 $104.01 $100.20 $103.55 $103.55 2,161,116
2020-01-08 $100.01 $102.36 $99.24 $101.25 $101.25 1,627,149
2020-01-07 $100.56 $102.35 $99.15 $100.22 $100.22 2,457,583
2020-01-06 $94.01 $99.75 $94.00 $99.59 $99.59 2,007,094
2020-01-03 $94.20 $95.30 $92.49 $94.94 $94.94 1,259,437
2020-01-02 $93.47 $96.44 $92.75 $95.58 $95.58 1,520,631
2019-12-31 $91.36 $93.08 $91.20 $92.48 $92.48 911,440
2019-12-30 $94.10 $94.10 $91.18 $91.87 $91.87 1,477,910
2019-12-27 $96.06 $96.22 $93.21 $94.10 $94.10 1,394,644
2019-12-26 $96.86 $97.57 $95.77 $95.81 $95.81 1,786,820
2019-12-24 $96.79 $96.94 $95.86 $96.64 $96.64 355,431
2019-12-23 $98.45 $98.90 $95.69 $96.98 $96.98 1,915,791
2019-12-20 $96.85 $97.70 $95.09 $97.68 $97.68 2,672,673
2019-12-19 $90.95 $96.69 $90.95 $95.92 $95.92 2,972,772
2019-12-18 $92.15 $92.75 $90.28 $90.63 $90.63 1,848,164
2019-12-17 $92.13 $93.23 $90.70 $91.45 $91.45 2,536,228
2019-12-16 $87.93 $91.46 $87.01 $91.38 $91.38 3,083,880
2019-12-13 $86.18 $88.38 $86.18 $87.20 $87.20 1,974,899
2019-12-12 $85.20 $86.41 $84.27 $85.42 $85.42 939,403
2019-12-11 $85.30 $85.76 $83.99 $85.17 $85.17 1,135,714
2019-12-10 $83.84 $85.56 $83.30 $85.30 $85.30 1,745,399
2019-12-09 $86.28 $87.13 $83.08 $84.19 $84.19 1,770,722
2019-12-06 $84.02 $86.80 $84.01 $86.24 $86.24 2,041,616
2019-12-05 $83.40 $84.50 $82.86 $83.61 $83.61 1,343,155
2019-12-04 $83.46 $83.52 $81.79 $83.01 $83.01 1,478,583
2019-12-03 $80.18 $83.88 $79.50 $83.24 $83.24 2,402,093
2019-12-02 $81.55 $83.24 $79.85 $80.98 $80.98 1,626,581
2019-11-29 $81.88 $81.88 $79.84 $81.01 $81.01 646,583
2019-11-27 $81.94 $82.77 $81.15 $81.55 $81.55 1,830,916
2019-11-26 $82.22 $82.37 $80.91 $81.34 $81.34 1,985,971
2019-11-25 $78.21 $83.09 $78.21 $81.72 $81.72 2,244,452
2019-11-22 $78.75 $79.40 $75.35 $77.66 $77.66 3,375,340
2019-11-21 $84.07 $84.50 $78.83 $79.02 $79.02 2,925,190
2019-11-20 $83.40 $84.88 $81.83 $83.93 $83.93 1,406,750
2019-11-19 $82.09 $85.25 $82.09 $83.80 $83.80 2,179,868
2019-11-18 $82.13 $82.61 $81.50 $82.16 $82.16 1,939,452
2019-11-15 $81.03 $83.73 $80.35 $82.05 $82.05 2,716,680
2019-11-14 $78.25 $81.00 $76.35 $79.24 $79.24 2,223,631
2019-11-13 $79.58 $81.32 $78.09 $78.25 $78.25 2,064,026
2019-11-12 $80.59 $81.61 $79.50 $79.91 $79.91 1,695,527
2019-11-11 $83.23 $84.33 $79.65 $80.53 $80.53 1,879,300
2019-11-08 $80.54 $84.80 $79.98 $83.66 $83.66 2,822,661
2019-11-07 $81.50 $82.32 $78.32 $79.95 $79.95 4,206,790
2019-11-06 $84.58 $84.58 $80.50 $80.84 $80.84 2,358,504
2019-11-05 $87.70 $88.20 $83.24 $84.23 $84.23 2,560,746
2019-11-04 $91.00 $91.43 $87.90 $88.48 $88.48 2,234,405
2019-11-01 $87.04 $90.16 $86.09 $89.99 $89.99 2,272,562
2019-10-31 $84.17 $87.21 $83.26 $87.00 $87.00 3,478,538
2019-10-30 $85.11 $89.98 $83.07 $84.01 $84.01 8,858,307
2019-10-29 $92.58 $93.11 $89.52 $90.61 $90.61 3,204,559
2019-10-28 $90.65 $94.08 $88.71 $92.88 $92.88 1,951,258
2019-10-25 $88.76 $91.64 $88.35 $89.89 $89.89 3,000,376
2019-10-24 $88.24 $90.28 $87.88 $88.98 $88.98 1,646,964
2019-10-23 $88.80 $90.49 $86.76 $87.50 $87.50 1,936,907
2019-10-22 $92.64 $94.56 $88.57 $88.85 $88.85 1,801,234
2019-10-21 $96.89 $97.08 $92.74 $92.79 $92.79 1,551,524
2019-10-18 $96.70 $97.38 $94.51 $96.47 $96.47 1,280,804
2019-10-17 $98.56 $98.68 $96.02 $97.39 $97.39 1,115,382
2019-10-16 $99.02 $99.70 $97.47 $97.58 $97.58 1,209,111
2019-10-15 $95.34 $99.82 $95.34 $99.74 $99.74 2,179,642
2019-10-14 $92.60 $96.10 $91.96 $94.85 $94.85 1,236,148
2019-10-11 $91.42 $94.23 $90.90 $92.50 $92.50 1,765,093
2019-10-10 $90.55 $92.48 $90.19 $90.52 $90.52 1,034,203
2019-10-09 $91.02 $92.78 $90.77 $91.05 $91.05 1,056,094
2019-10-08 $91.64 $91.74 $89.35 $90.09 $90.09 1,419,697
2019-10-07 $92.42 $94.09 $92.28 $92.66 $92.66 1,336,600
2019-10-04 $93.24 $93.90 $91.11 $93.28 $93.28 1,717,735
2019-10-03 $87.28 $92.97 $86.88 $92.62 $92.62 2,849,384
2019-10-02 $88.42 $88.70 $86.12 $87.46 $87.46 2,117,160
2019-10-01 $91.77 $92.74 $89.06 $89.18 $89.18 1,650,537
2019-09-30 $92.13 $92.65 $89.42 $90.37 $90.37 2,332,121
2019-09-27 $97.02 $97.76 $91.54 $92.00 $92.00 2,822,004
2019-09-26 $98.96 $99.99 $96.52 $97.24 $97.24 1,925,833
2019-09-25 $99.90 $100.00 $95.60 $97.28 $97.28 2,749,022
2019-09-24 $103.95 $105.47 $98.94 $99.52 $99.52 3,670,860
2019-09-23 $109.94 $113.10 $103.45 $103.77 $103.77 5,157,428
2019-09-20 $103.09 $104.73 $100.59 $103.97 $103.97 3,561,926
2019-09-19 $105.38 $106.40 $103.05 $103.40 $103.40 1,647,110
2019-09-18 $107.02 $107.29 $104.46 $105.44 $105.44 1,908,429
2019-09-17 $104.54 $107.61 $104.49 $106.87 $106.87 1,314,530
2019-09-16 $105.84 $106.28 $103.96 $104.41 $104.41 1,266,891
2019-09-13 $107.90 $109.27 $106.06 $106.71 $106.71 1,135,648
2019-09-12 $108.71 $110.25 $107.41 $108.69 $108.69 1,893,098
2019-09-11 $109.20 $111.68 $108.17 $108.60 $108.60 1,560,756
2019-09-10 $109.56 $109.78 $103.05 $109.01 $109.01 3,213,394
2019-09-09 $121.25 $121.25 $107.77 $108.74 $108.74 2,740,331
2019-09-06 $122.50 $123.17 $120.11 $120.86 $120.86 951,797
2019-09-05 $121.63 $122.65 $120.07 $122.49 $122.49 1,115,660
2019-09-04 $119.25 $121.00 $118.36 $120.84 $120.84 1,453,376
2019-09-03 $119.12 $120.70 $116.71 $118.07 $118.07 1,451,447
2019-08-30 $122.83 $123.00 $117.30 $119.22 $119.22 973,637
2019-08-29 $121.00 $123.31 $120.40 $122.33 $122.33 1,027,262
2019-08-28 $117.80 $120.56 $117.80 $120.16 $120.16 738,552
2019-08-27 $121.08 $121.90 $117.22 $119.01 $119.01 1,142,822
2019-08-26 $118.05 $120.45 $117.44 $120.31 $120.31 1,447,306
2019-08-23 $117.80 $118.63 $114.54 $116.96 $116.96 1,238,771
2019-08-22 $119.89 $119.98 $116.50 $117.87 $117.87 755,955
2019-08-21 $120.41 $121.00 $118.68 $119.23 $119.23 738,216
2019-08-20 $118.09 $120.44 $116.80 $119.46 $119.46 904,642
2019-08-19 $120.54 $120.98 $117.26 $118.16 $118.16 986,013
2019-08-16 $119.01 $120.19 $117.20 $119.82 $119.82 918,087
2019-08-15 $119.00 $119.42 $116.73 $118.22 $118.22 1,140,140
2019-08-14 $119.14 $120.14 $116.48 $118.16 $118.16 1,241,742
2019-08-13 $115.74 $121.34 $115.00 $121.13 $121.13 1,448,124
2019-08-12 $118.21 $119.53 $116.12 $116.78 $116.78 1,127,376
2019-08-09 $119.38 $121.81 $116.79 $118.29 $118.29 1,152,437
2019-08-08 $116.00 $120.09 $115.80 $119.89 $119.89 1,418,276
2019-08-07 $112.00 $116.62 $111.70 $114.53 $114.53 1,352,248
2019-08-06 $110.17 $113.60 $110.02 $112.96 $112.96 1,652,051
2019-08-05 $111.36 $113.13 $107.01 $108.48 $108.48 2,281,849
2019-08-02 $114.62 $115.78 $112.82 $115.07 $115.07 1,471,016
2019-08-01 $116.48 $118.25 $113.80 $115.03 $115.03 1,811,913
2019-07-31 $117.93 $120.32 $113.90 $115.11 $115.11 2,582,401
2019-07-30 $118.43 $123.99 $115.80 $117.89 $117.89 4,438,181
2019-07-29 $109.68 $118.70 $101.40 $117.57 $117.57 14,692,834
2019-07-26 $116.61 $119.20 $116.22 $117.92 $117.92 1,011,829
2019-07-25 $116.79 $117.57 $115.91 $116.02 $116.02 827,890
2019-07-24 $117.07 $117.64 $113.31 $117.51 $117.51 1,227,281
2019-07-23 $116.29 $117.78 $114.84 $117.13 $117.13 1,011,413
2019-07-22 $115.56 $117.90 $115.20 $116.05 $116.05 696,059
2019-07-19 $117.00 $117.76 $114.28 $114.88 $114.88 1,240,698
2019-07-18 $115.69 $117.83 $115.69 $116.90 $116.90 794,502
2019-07-17 $115.05 $116.81 $114.54 $116.34 $116.34 842,953
2019-07-16 $116.62 $118.60 $114.75 $114.95 $114.95 930,136
2019-07-15 $114.98 $117.45 $114.01 $116.19 $116.19 1,111,188
2019-07-12 $115.79 $116.36 $113.50 $114.87 $114.87 1,668,068
2019-07-11 $120.63 $120.73 $114.65 $116.16 $116.16 1,512,129
2019-07-10 $120.55 $121.98 $119.22 $119.82 $119.82 880,362
2019-07-09 $116.75 $121.71 $116.70 $120.31 $120.31 1,159,264
2019-07-08 $117.28 $117.98 $115.90 $117.74 $117.74 714,493
2019-07-05 $117.09 $119.67 $116.45 $118.05 $118.05 760,809
2019-07-03 $117.27 $119.10 $116.10 $117.95 $117.95 807,952
2019-07-02 $116.52 $117.56 $115.11 $117.41 $117.41 1,006,386
2019-07-01 $119.25 $119.80 $115.49 $115.99 $115.99 1,088,923
2019-06-28 $116.05 $118.13 $115.37 $118.04 $118.04 1,481,573
2019-06-27 $113.29 $115.44 $113.04 $115.06 $115.06 870,995
2019-06-26 $112.53 $113.75 $110.32 $112.79 $112.79 873,153
2019-06-25 $113.91 $114.72 $109.72 $111.45 $111.45 1,436,374
2019-06-24 $115.91 $116.36 $113.60 $113.77 $113.77 1,296,116
2019-06-21 $114.50 $116.60 $114.03 $115.66 $115.66 2,252,743
2019-06-20 $117.32 $117.98 $114.80 $115.44 $115.44 1,486,063
2019-06-19 $116.22 $117.74 $115.16 $115.99 $115.99 1,360,275
2019-06-18 $113.00 $116.74 $112.22 $115.70 $115.70 1,387,403
2019-06-17 $111.32 $112.15 $109.46 $111.91 $111.91 639,036
2019-06-14 $112.24 $112.80 $109.45 $109.78 $109.78 1,040,451
2019-06-13 $112.85 $113.17 $109.57 $112.44 $112.44 937,847
2019-06-12 $110.99 $114.36 $110.34 $112.28 $112.28 2,081,215
2019-06-11 $110.62 $111.38 $108.41 $110.20 $110.20 864,140
2019-06-10 $109.01 $111.70 $108.30 $110.31 $110.31 1,376,184
2019-06-07 $105.39 $108.26 $104.71 $108.05 $108.05 1,320,040
2019-06-06 $105.31 $105.60 $103.37 $104.06 $104.06 931,156
2019-06-05 $103.02 $105.84 $103.02 $105.34 $105.34 2,387,907
2019-06-04 $102.81 $103.20 $99.64 $102.61 $102.61 1,465,204
2019-06-03 $103.95 $104.49 $100.08 $100.95 $100.95 1,637,139
2019-05-31 $100.76 $103.81 $100.07 $103.63 $103.63 2,141,579
2019-05-30 $97.81 $101.68 $97.81 $101.55 $101.55 1,748,179
2019-05-29 $96.43 $99.00 $95.60 $97.72 $97.72 1,442,789
2019-05-28 $97.29 $99.65 $96.66 $98.00 $98.00 6,848,375
2019-05-24 $94.62 $97.43 $94.62 $96.88 $96.88 1,328,081
2019-05-23 $94.13 $94.43 $91.75 $94.00 $94.00 1,594,316
2019-05-22 $96.89 $97.16 $94.77 $94.91 $94.91 942,302
2019-05-21 $97.12 $99.28 $96.31 $96.95 $96.95 1,216,202
2019-05-20 $95.00 $98.25 $94.23 $96.04 $96.04 1,355,578
2019-05-17 $96.83 $98.33 $95.64 $96.19 $96.19 1,336,721
2019-05-16 $95.42 $98.45 $95.42 $97.74 $97.74 1,495,785
2019-05-15 $90.66 $95.58 $90.16 $95.37 $95.37 1,330,541
2019-05-14 $91.37 $93.55 $89.82 $92.00 $92.00 3,344,224
2019-05-13 $89.40 $90.19 $87.02 $89.51 $89.51 2,118,852
2019-05-10 $98.28 $98.40 $92.00 $92.38 $92.38 4,725,592
2019-05-09 $100.15 $103.54 $98.29 $102.24 $102.24 1,246,274
2019-05-08 $103.94 $103.98 $101.35 $101.52 $101.52 1,178,846
2019-05-07 $103.85 $105.00 $101.90 $102.78 $102.78 1,369,505
2019-05-06 $101.15 $105.28 $100.61 $104.71 $104.71 1,527,677
2019-05-03 $101.84 $104.91 $100.86 $104.72 $104.72 1,518,570
2019-05-02 $96.57 $101.80 $95.99 $101.65 $101.65 2,297,889
2019-05-01 $99.26 $101.00 $95.42 $97.22 $97.22 2,204,506
2019-04-30 $98.60 $99.71 $97.24 $98.69 $98.69 1,810,565
2019-04-29 $98.16 $99.41 $96.60 $98.15 $98.15 1,900,313
2019-04-26 $95.69 $97.76 $93.59 $97.69 $97.69 981,404
2019-04-25 $94.49 $95.60 $92.34 $95.39 $95.39 1,138,562
2019-04-24 $93.66 $96.15 $90.91 $95.13 $95.13 1,905,867
2019-04-23 $90.86 $94.17 $89.51 $93.94 $93.94 1,402,650
2019-04-22 $92.00 $92.65 $89.46 $90.67 $90.67 1,782,577
2019-04-18 $91.81 $93.11 $87.82 $92.21 $92.21 3,317,019
2019-04-17 $95.50 $96.23 $90.47 $91.81 $91.81 2,184,418
2019-04-16 $96.42 $99.52 $94.79 $95.21 $95.21 2,037,103
2019-04-15 $94.97 $95.92 $93.49 $95.00 $95.00 992,051
2019-04-12 $96.00 $96.30 $93.30 $94.90 $94.90 996,146
2019-04-11 $95.63 $95.94 $92.41 $93.72 $93.72 924,543
2019-04-10 $92.00 $95.54 $92.00 $95.15 $95.15 1,391,205
2019-04-09 $92.69 $93.21 $91.28 $91.61 $91.61 1,100,097
2019-04-08 $91.33 $93.22 $89.50 $92.91 $92.91 1,793,057
2019-04-05 $90.57 $92.38 $90.26 $91.33 $91.33 1,172,114
2019-04-04 $92.59 $92.91 $88.25 $90.10 $90.10 1,436,352
2019-04-03 $92.98 $93.66 $91.52 $92.59 $92.59 1,933,551
2019-04-02 $89.27 $92.41 $89.00 $91.86 $91.86 1,327,358
2019-04-01 $87.57 $92.04 $87.57 $90.25 $90.25 2,637,025
2019-03-29 $85.55 $87.37 $84.72 $86.62 $86.62 1,479,474
2019-03-28 $82.24 $85.00 $81.28 $84.57 $84.57 2,475,601
2019-03-27 $90.56 $90.81 $80.05 $82.56 $82.56 4,016,660
2019-03-26 $90.35 $91.45 $88.83 $90.96 $90.96 888,185
2019-03-25 $88.89 $90.20 $87.87 $89.06 $89.06 854,220
2019-03-22 $91.05 $91.57 $87.60 $89.00 $89.00 1,803,293
2019-03-21 $89.85 $93.02 $89.05 $92.02 $92.02 1,897,764
2019-03-20 $91.05 $91.77 $88.81 $90.48 $90.48 1,740,503
2019-03-19 $92.48 $92.86 $90.86 $91.15 $91.15 1,385,083
2019-03-18 $95.32 $96.13 $90.01 $91.93 $91.93 2,578,931
2019-03-15 $96.00 $96.90 $94.60 $95.20 $95.20 1,711,837
2019-03-14 $94.92 $96.30 $94.03 $96.15 $96.15 1,373,024
2019-03-13 $93.58 $95.06 $93.49 $94.79 $94.79 1,972,168
2019-03-12 $90.75 $94.42 $90.74 $93.64 $93.64 2,017,974
2019-03-11 $86.12 $91.32 $85.45 $90.85 $90.85 2,469,509
2019-03-08 $83.84 $85.73 $82.31 $85.37 $85.37 1,801,764
2019-03-07 $85.62 $86.75 $84.14 $84.50 $84.50 2,615,023
2019-03-06 $86.20 $86.55 $83.95 $85.57 $85.57 3,574,168
2019-03-05 $89.12 $89.24 $86.34 $87.58 $87.58 1,284,990
2019-03-04 $92.97 $94.66 $87.19 $88.88 $88.88 2,068,264
2019-03-01 $92.52 $93.17 $90.87 $92.30 $92.30 1,565,043
2019-02-28 $96.00 $96.33 $90.86 $91.00 $91.00 2,773,493
2019-02-27 $92.50 $97.27 $92.45 $96.50 $96.50 2,079,946
2019-02-26 $93.07 $94.75 $91.57 $92.62 $92.62 1,846,241
2019-02-25 $92.00 $92.27 $88.01 $91.76 $91.76 2,048,325
2019-02-22 $81.50 $93.00 $81.50 $92.04 $92.04 3,529,824
2019-02-21 $84.00 $84.68 $80.78 $83.28 $83.28 2,313,957
2019-02-20 $85.05 $86.17 $82.54 $83.63 $83.63 1,913,375
2019-02-19 $88.77 $89.04 $85.52 $85.57 $85.57 1,386,709
2019-02-15 $88.88 $89.00 $87.50 $88.55 $88.55 993,515
2019-02-14 $88.58 $89.54 $88.01 $88.12 $88.12 1,003,309
2019-02-13 $90.50 $90.94 $87.69 $89.27 $89.27 831,688
2019-02-12 $88.50 $90.31 $87.88 $90.15 $90.15 1,165,723
2019-02-11 $89.50 $89.61 $87.56 $87.99 $87.99 1,447,113
2019-02-08 $85.91 $89.64 $85.55 $88.71 $88.71 861,537
2019-02-07 $87.47 $88.32 $84.50 $86.80 $86.80 1,102,237
2019-02-06 $87.10 $89.36 $85.56 $88.35 $88.35 1,066,923
2019-02-05 $88.80 $89.93 $86.04 $87.10 $87.10 1,438,285
2019-02-04 $89.16 $89.58 $86.10 $88.66 $88.66 1,263,747
2019-02-01 $90.46 $90.80 $88.86 $89.40 $89.40 1,571,501
2019-01-31 $88.04 $90.28 $88.00 $90.08 $90.08 1,852,400
2019-01-30 $85.63 $87.95 $84.63 $87.91 $87.91 1,747,562
2019-01-29 $84.27 $86.63 $84.00 $85.62 $85.62 2,230,354
2019-01-28 $80.82 $83.95 $80.50 $83.81 $83.81 1,783,798
2019-01-25 $79.20 $82.78 $78.31 $81.98 $81.98 2,028,591
2019-01-24 $79.51 $79.65 $77.00 $78.78 $78.78 1,272,885
2019-01-23 $76.34 $81.01 $76.30 $79.71 $79.71 2,666,393
2019-01-22 $77.99 $78.29 $75.36 $76.07 $76.07 1,617,240
2019-01-18 $75.71 $78.83 $75.66 $78.80 $78.80 1,811,225
2019-01-17 $73.63 $76.73 $73.63 $75.63 $75.63 1,283,611
2019-01-16 $77.02 $78.16 $74.76 $74.97 $74.97 1,328,630
2019-01-15 $73.99 $78.06 $73.68 $77.09 $77.09 1,489,435
2019-01-14 $75.60 $75.66 $72.50 $73.58 $73.58 1,674,396
2019-01-11 $77.44 $78.49 $75.69 $76.38 $76.38 1,282,346
2019-01-10 $77.71 $78.95 $76.28 $78.05 $78.05 1,891,183
2019-01-09 $76.53 $78.60 $75.76 $77.80 $77.80 2,688,839
2019-01-08 $77.20 $77.41 $73.59 $76.16 $76.16 2,462,932
2019-01-07 $71.00 $76.05 $68.40 $75.36 $75.36 4,664,142
2019-01-04 $63.05 $66.61 $62.62 $65.65 $65.65 2,259,399
2019-01-03 $63.29 $64.43 $60.95 $61.98 $61.98 1,689,400
2019-01-02 $61.88 $65.11 $61.31 $64.14 $64.14 2,123,465
2018-12-31 $63.00 $63.47 $61.63 $63.10 $63.10 1,827,821
2018-12-28 $61.57 $62.88 $59.57 $61.19 $61.19 1,182,895
2018-12-27 $58.60 $60.72 $57.56 $60.70 $60.70 825,081
2018-12-26 $56.38 $59.64 $55.99 $59.46 $59.46 1,758,056
2018-12-24 $53.69 $57.06 $53.06 $56.04 $56.04 963,808
2018-12-21 $58.31 $58.78 $55.29 $56.33 $56.33 2,790,580
2018-12-20 $64.29 $64.44 $56.92 $58.76 $58.76 3,820,272
2018-12-19 $67.75 $70.10 $63.16 $64.35 $64.35 2,482,874
2018-12-18 $67.73 $68.12 $66.34 $67.80 $67.80 1,959,631
2018-12-17 $67.70 $68.93 $66.67 $67.11 $67.11 1,260,258
2018-12-14 $67.30 $68.71 $66.55 $68.31 $68.31 1,465,936
2018-12-13 $72.73 $73.04 $67.62 $67.85 $67.85 1,507,496
2018-12-12 $70.97 $74.19 $70.50 $71.79 $71.79 971,882
2018-12-11 $70.89 $71.88 $68.67 $69.52 $69.52 910,662
2018-12-10 $71.01 $72.58 $67.86 $69.55 $69.55 1,876,428
2018-12-07 $75.00 $75.55 $70.75 $71.70 $71.70 1,387,769
2018-12-06 $73.50 $76.41 $72.36 $74.92 $74.92 1,567,917
2018-12-04 $82.05 $82.78 $75.78 $75.94 $75.94 2,058,297
2018-12-03 $80.00 $82.85 $79.50 $82.66 $82.66 2,116,519
2018-11-30 $77.65 $78.48 $76.25 $77.98 $77.98 1,642,953
2018-11-29 $76.23 $77.59 $73.52 $75.84 $75.84 1,784,862
2018-11-28 $69.91 $77.47 $69.91 $76.37 $76.37 2,016,643
2018-11-27 $69.49 $70.89 $69.16 $69.76 $69.76 727,159
2018-11-26 $67.83 $70.42 $67.60 $70.24 $70.24 889,649
2018-11-23 $66.20 $68.25 $65.03 $67.06 $67.06 397,009
2018-11-21 $66.22 $67.47 $64.94 $66.57 $66.57 1,187,513
2018-11-20 $65.23 $66.41 $62.01 $64.73 $64.73 1,590,657
2018-11-19 $70.96 $71.70 $65.69 $67.28 $67.28 1,482,195
2018-11-16 $68.35 $71.99 $67.62 $71.38 $71.38 1,025,870
2018-11-15 $67.62 $69.23 $66.31 $68.87 $68.87 1,132,188
2018-11-14 $70.20 $71.17 $67.34 $68.45 $68.45 1,193,959
2018-11-13 $68.87 $71.36 $68.50 $69.41 $69.41 1,564,948
2018-11-12 $69.00 $71.40 $67.28 $68.25 $68.25 2,682,345
2018-11-09 $75.54 $75.54 $72.19 $74.62 $74.62 1,932,975
2018-11-08 $75.15 $78.48 $74.54 $76.08 $76.08 1,601,290
2018-11-07 $75.01 $76.15 $74.76 $75.48 $75.48 1,456,472
2018-11-06 $74.56 $75.00 $73.37 $74.22 $74.22 1,558,649
2018-11-05 $74.48 $75.05 $73.01 $74.25 $74.25 2,143,764
2018-11-02 $73.75 $74.86 $72.83 $74.20 $74.20 2,146,912
2018-11-01 $71.50 $73.81 $68.77 $73.31 $73.31 3,452,731
2018-10-31 $73.41 $76.83 $69.75 $71.05 $71.05 5,231,459
2018-10-30 $61.00 $64.47 $60.66 $64.40 $64.40 2,338,847
2018-10-29 $65.38 $66.32 $59.33 $61.50 $61.50 2,986,761
2018-10-26 $62.24 $66.41 $62.06 $64.73 $64.73 2,032,088
2018-10-25 $61.42 $63.92 $60.27 $63.63 $63.63 1,681,425
2018-10-24 $63.00 $63.88 $60.25 $60.41 $60.41 1,865,731
2018-10-23 $60.96 $64.36 $59.77 $63.04 $63.04 1,980,388
2018-10-22 $61.58 $63.28 $60.14 $62.25 $62.25 1,591,696
2018-10-19 $64.11 $65.20 $61.52 $61.64 $61.64 1,581,177
2018-10-18 $65.93 $66.07 $62.58 $63.47 $63.47 2,557,318
2018-10-17 $67.08 $67.55 $65.23 $66.05 $66.05 1,812,460
2018-10-16 $66.62 $67.94 $65.32 $67.44 $67.44 1,870,565
2018-10-15 $66.93 $67.68 $64.37 $65.77 $65.77 1,716,569
2018-10-12 $68.51 $69.24 $66.28 $67.22 $67.22 1,560,760
2018-10-11 $66.92 $69.07 $65.64 $66.41 $66.41 1,382,899
2018-10-10 $69.43 $69.78 $67.30 $67.35 $67.35 1,985,242
2018-10-09 $69.69 $71.89 $68.80 $70.04 $70.04 1,857,533
2018-10-08 $70.50 $70.63 $67.26 $68.45 $68.45 2,283,665
2018-10-05 $72.63 $73.95 $68.60 $71.12 $71.12 2,073,461
2018-10-04 $76.50 $76.67 $72.01 $72.45 $72.45 2,258,228
2018-10-03 $78.58 $80.46 $76.73 $76.83 $76.83 1,784,510
2018-10-02 $79.19 $79.29 $75.64 $77.80 $77.80 1,498,196
2018-10-01 $78.96 $79.93 $78.35 $79.20 $79.20 691,538
2018-09-28 $76.20 $79.71 $76.20 $78.92 $78.92 1,244,016
2018-09-27 $79.12 $80.68 $75.56 $76.69 $76.69 1,963,925
2018-09-26 $80.63 $81.21 $78.32 $79.19 $79.19 922,228
2018-09-25 $78.96 $81.22 $78.02 $80.60 $80.60 1,918,588
2018-09-24 $75.92 $78.85 $75.01 $78.74 $78.74 1,366,074
2018-09-21 $75.01 $76.86 $74.76 $76.28 $76.28 1,755,027
2018-09-20 $74.18 $76.42 $74.18 $74.99 $74.99 875,052
2018-09-19 $72.67 $74.74 $72.04 $74.14 $74.14 1,191,058
2018-09-18 $73.36 $73.69 $71.81 $72.76 $72.76 1,313,118
2018-09-17 $76.33 $76.61 $72.60 $73.33 $73.33 1,509,986
2018-09-14 $76.63 $78.24 $76.13 $76.27 $76.27 815,980
2018-09-13 $75.76 $77.42 $75.41 $76.76 $76.76 927,705
2018-09-12 $74.00 $75.98 $74.00 $75.46 $75.46 751,549
2018-09-11 $76.19 $76.89 $74.65 $75.91 $75.91 660,927
2018-09-10 $77.51 $78.00 $75.58 $75.99 $75.99 999,814
2018-09-07 $74.96 $78.95 $74.41 $77.22 $77.22 1,659,298
2018-09-06 $76.12 $76.92 $74.15 $75.00 $75.00 1,420,255
2018-09-05 $79.08 $80.35 $74.26 $75.80 $75.80 2,387,944
2018-09-04 $74.50 $77.75 $74.26 $77.60 $77.60 1,661,211
2018-08-31 $75.19 $75.95 $74.10 $74.89 $74.89 944,946
2018-08-30 $74.50 $76.05 $74.00 $75.43 $75.43 1,964,400
2018-08-29 $75.00 $75.35 $73.38 $74.32 $74.32 2,870,087
2018-08-28 $72.48 $76.16 $72.16 $75.09 $75.09 3,540,241
2018-08-27 $69.87 $72.26 $69.45 $72.16 $72.16 2,954,841
2018-08-24 $68.64 $70.63 $68.00 $70.51 $70.51 3,039,192
2018-08-23 $66.53 $73.72 $66.50 $67.98 $67.98 12,731,492
2018-08-22 $60.05 $65.79 $59.50 $65.32 $65.32 11,999,845
2018-08-21 $49.34 $50.34 $49.00 $50.05 $50.05 1,715,750
2018-08-20 $48.98 $49.50 $48.22 $49.21 $49.21 985,407
2018-08-17 $48.71 $49.20 $47.93 $48.84 $48.84 1,010,658
2018-08-16 $48.48 $48.78 $47.97 $48.68 $48.68 1,519,523
2018-08-15 $49.45 $49.78 $47.78 $48.29 $48.29 1,359,337
2018-08-14 $49.19 $50.05 $48.75 $49.82 $49.82 1,417,700
2018-08-13 $49.88 $50.09 $48.88 $49.29 $49.29 873,000
2018-08-10 $50.25 $50.64 $49.80 $49.93 $49.93 1,716,297
2018-08-09 $50.00 $50.91 $49.99 $50.31 $50.31 1,574,078
2018-08-08 $50.57 $50.98 $49.78 $50.00 $50.00 1,795,709
2018-08-07 $51.00 $51.51 $50.46 $50.80 $50.80 2,835,324
2018-08-06 $50.13 $50.98 $49.58 $50.91 $50.91 2,491,412
2018-08-03 $51.61 $51.95 $50.00 $50.43 $50.43 3,963,569
2018-08-02 $48.26 $52.71 $47.85 $51.63 $51.63 15,144,656
2018-08-01 $58.45 $59.61 $57.42 $59.12 $59.12 2,545,737
2018-07-31 $57.87 $59.15 $57.17 $58.45 $58.45 1,668,875
2018-07-30 $58.86 $59.35 $56.50 $57.40 $57.40 2,784,066
2018-07-27 $63.05 $63.05 $57.92 $58.86 $58.86 1,742,472
2018-07-26 $62.27 $63.33 $61.66 $61.91 $61.91 1,402,158
2018-07-25 $63.12 $63.76 $61.43 $62.58 $62.58 1,637,194
2018-07-24 $66.50 $67.11 $62.71 $63.07 $63.07 1,835,273
2018-07-23 $67.67 $68.12 $65.81 $65.96 $65.96 1,052,493
2018-07-20 $67.86 $69.23 $67.55 $67.62 $67.62 1,093,864
2018-07-19 $66.59 $67.95 $66.56 $67.61 $67.61 1,109,736
2018-07-18 $67.05 $67.35 $66.04 $66.74 $66.74 1,827,032
2018-07-17 $64.15 $67.09 $64.03 $66.73 $66.73 1,722,517
2018-07-16 $63.78 $64.93 $63.65 $64.66 $64.66 898,699
2018-07-13 $64.12 $64.40 $63.08 $63.76 $63.76 638,667
2018-07-12 $62.55 $64.24 $62.55 $64.18 $64.18 1,315,528
2018-07-11 $61.16 $62.61 $61.16 $62.50 $62.50 1,208,176
2018-07-10 $62.63 $62.76 $61.73 $62.39 $62.39 972,921
2018-07-09 $62.42 $63.14 $61.18 $62.16 $62.16 1,231,781
2018-07-06 $62.17 $63.23 $61.40 $62.46 $62.46 1,809,248
2018-07-05 $62.24 $62.88 $60.04 $62.22 $62.22 2,249,290
2018-07-03 $60.59 $62.53 $60.59 $61.82 $61.82 848,870
2018-07-02 $59.30 $60.80 $58.51 $60.50 $60.50 1,085,881
2018-06-29 $60.78 $61.40 $59.77 $59.79 $59.79 2,248,367
2018-06-28 $60.05 $61.02 $58.56 $60.48 $60.48 2,771,684
2018-06-27 $63.90 $64.68 $60.35 $60.44 $60.44 2,160,213
2018-06-26 $64.26 $65.43 $63.41 $63.99 $63.99 2,226,773
2018-06-25 $66.22 $67.20 $63.15 $63.87 $63.87 2,655,973
2018-06-22 $68.99 $68.99 $65.77 $66.33 $66.33 15,516,746
2018-06-21 $70.19 $70.19 $67.86 $68.82 $68.82 2,580,074
2018-06-20 $69.82 $70.31 $68.78 $69.33 $69.33 1,884,115
2018-06-19 $68.78 $70.03 $68.42 $69.49 $69.49 1,797,431
2018-06-18 $68.90 $71.60 $68.53 $69.96 $69.96 2,332,135
2018-06-15 $67.32 $68.62 $66.98 $68.53 $68.53 1,765,419
2018-06-14 $67.80 $67.97 $66.86 $67.50 $67.50 2,185,612
2018-06-13 $66.72 $69.09 $66.70 $67.78 $67.78 1,942,081
2018-06-12 $65.25 $68.10 $64.71 $66.72 $66.72 1,864,894
2018-06-11 $63.53 $65.29 $62.88 $64.85 $64.85 1,284,266
2018-06-08 $60.66 $63.71 $60.10 $63.26 $63.26 3,142,772
2018-06-07 $65.10 $65.88 $62.00 $63.20 $63.20 1,985,942
2018-06-06 $64.95 $67.50 $63.07 $65.36 $65.36 3,283,997
2018-06-05 $60.82 $62.53 $60.42 $62.46 $62.46 1,535,832
2018-06-04 $59.96 $60.82 $58.97 $60.56 $60.56 1,227,184
2018-06-01 $60.30 $61.50 $59.28 $59.54 $59.54 2,056,526
2018-05-31 $58.80 $61.54 $58.31 $59.54 $59.54 3,032,224
2018-05-30 $53.09 $59.77 $52.89 $58.58 $58.58 6,462,843
2018-05-29 $51.44 $52.88 $51.25 $52.72 $52.72 1,009,946
2018-05-25 $52.91 $53.09 $51.77 $51.82 $51.82 573,447
2018-05-24 $51.29 $53.26 $51.22 $52.85 $52.85 1,067,063
2018-05-23 $52.42 $52.88 $50.76 $51.35 $51.35 1,994,712
2018-05-22 $52.41 $53.84 $51.90 $52.99 $52.99 1,290,425
2018-05-21 $52.65 $53.50 $51.99 $52.29 $52.29 2,510,727
2018-05-18 $51.34 $52.59 $51.17 $52.36 $52.36 1,300,080
2018-05-17 $51.17 $51.70 $50.45 $51.12 $51.12 832,821
2018-05-16 $50.67 $51.31 $50.00 $50.96 $50.96 1,222,176
2018-05-15 $51.50 $52.00 $50.57 $50.77 $50.77 1,359,972
2018-05-14 $52.70 $53.26 $51.29 $52.03 $52.03 1,072,002
2018-05-11 $51.50 $52.53 $51.39 $52.39 $52.39 1,205,720
2018-05-10 $51.66 $52.40 $51.13 $51.69 $51.69 1,116,998
2018-05-09 $51.14 $52.14 $51.02 $51.54 $51.54 1,174,945
2018-05-08 $50.29 $51.39 $50.20 $50.94 $50.94 1,792,030
2018-05-07 $49.83 $51.97 $49.68 $50.59 $50.59 1,859,199
2018-05-04 $49.12 $50.05 $48.04 $49.61 $49.61 1,862,177
2018-05-03 $49.81 $50.17 $47.96 $49.08 $49.08 1,964,093
2018-05-02 $49.79 $51.98 $49.70 $49.86 $49.86 1,463,665
2018-05-01 $49.71 $50.74 $49.11 $50.02 $50.02 2,496,345
2018-04-30 $52.29 $52.68 $49.53 $50.01 $50.01 4,273,131
2018-04-27 $49.29 $53.68 $49.05 $52.02 $52.02 7,584,293
2018-04-26 $45.74 $47.96 $45.06 $46.60 $46.60 3,754,294
2018-04-25 $47.09 $47.44 $44.85 $45.27 $45.27 3,807,790
2018-04-24 $48.70 $49.83 $46.33 $46.93 $46.93 3,425,903
2018-04-23 $47.80 $49.62 $47.31 $48.70 $48.70 2,799,676
2018-04-20 $46.63 $47.84 $46.28 $47.52 $47.52 1,224,711
2018-04-19 $47.59 $48.39 $46.63 $46.80 $46.80 1,763,591
2018-04-18 $47.40 $48.36 $47.12 $47.80 $47.80 1,755,913
2018-04-17 $45.16 $48.26 $45.16 $47.68 $47.68 2,798,346
2018-04-16 $45.19 $45.77 $44.40 $44.88 $44.88 1,879,794
2018-04-13 $45.70 $45.89 $44.57 $44.96 $44.96 1,863,366
2018-04-12 $42.34 $46.16 $42.34 $45.64 $45.64 3,864,848
2018-04-11 $40.97 $42.70 $40.51 $42.36 $42.36 1,758,434
2018-04-10 $40.97 $41.49 $39.31 $41.16 $41.16 2,357,889
2018-04-09 $38.34 $41.17 $38.34 $40.35 $40.35 2,211,517
2018-04-06 $40.27 $40.37 $37.36 $37.84 $37.84 2,043,658
2018-04-05 $41.09 $41.45 $40.36 $40.50 $40.50 2,722,521
2018-04-04 $39.54 $40.87 $39.01 $40.67 $40.67 2,025,344
2018-04-03 $40.42 $40.99 $39.79 $40.40 $40.40 2,221,817
2018-04-02 $40.00 $40.49 $38.52 $38.80 $38.80 2,360,044
2018-03-29 $40.34 $41.29 $39.28 $40.33 $40.33 2,728,356
2018-03-28 $41.75 $42.43 $39.41 $39.82 $39.82 3,038,207
2018-03-27 $45.10 $45.60 $41.19 $41.71 $41.71 3,004,542
2018-03-26 $44.96 $45.85 $43.82 $45.10 $45.10 1,881,225
2018-03-23 $46.32 $46.99 $44.00 $44.12 $44.12 2,520,296
2018-03-22 $48.55 $48.83 $45.81 $45.99 $45.99 2,561,894
2018-03-21 $49.15 $49.99 $48.73 $49.06 $49.06 1,410,050
2018-03-20 $48.38 $49.38 $48.27 $49.04 $49.04 1,942,108
2018-03-19 $52.43 $52.43 $47.35 $48.46 $48.46 3,849,501
2018-03-16 $52.40 $52.90 $51.94 $52.57 $52.57 1,966,395
2018-03-15 $52.98 $52.98 $51.43 $52.09 $52.09 1,293,243
2018-03-14 $52.97 $53.65 $52.50 $52.76 $52.76 1,473,124
2018-03-13 $53.21 $53.44 $51.70 $52.55 $52.55 2,422,026
2018-03-12 $52.57 $53.26 $51.11 $53.19 $53.19 1,645,823
2018-03-09 $51.02 $53.38 $50.54 $52.15 $52.15 4,048,749
2018-03-08 $49.21 $50.98 $48.52 $50.88 $50.88 2,791,404
2018-03-07 $47.36 $49.36 $47.26 $49.21 $49.21 3,151,124
2018-03-06 $47.66 $47.84 $46.96 $47.76 $47.76 2,502,241
2018-03-05 $45.00 $47.73 $44.32 $46.84 $46.84 1,995,267
2018-03-02 $43.30 $45.79 $43.00 $45.42 $45.42 1,383,466
2018-03-01 $44.94 $44.94 $42.85 $43.76 $43.76 1,825,426
2018-02-28 $44.91 $45.35 $44.24 $44.61 $44.61 2,195,884
2018-02-27 $43.48 $46.19 $42.80 $44.37 $44.37 4,369,764
2018-02-26 $42.37 $43.16 $41.85 $42.56 $42.56 2,634,560
2018-02-23 $40.90 $42.65 $38.88 $42.37 $42.37 11,365,766
2018-02-22 $47.20 $47.64 $44.90 $44.99 $44.99 2,976,803
2018-02-21 $47.75 $48.34 $46.60 $46.64 $46.64 1,687,142
2018-02-20 $48.47 $49.74 $47.62 $48.01 $48.01 1,617,123
2018-02-16 $48.99 $49.44 $48.25 $48.86 $48.86 1,228,373
2018-02-15 $49.40 $49.58 $48.17 $49.14 $49.14 1,865,730
2018-02-14 $47.25 $49.29 $47.02 $49.08 $49.08 1,518,173
2018-02-13 $47.23 $48.40 $46.88 $47.57 $47.57 1,815,923
2018-02-12 $46.62 $48.06 $45.71 $47.53 $47.53 2,397,184
2018-02-09 $45.00 $47.00 $44.01 $45.90 $45.90 2,852,158
2018-02-08 $48.28 $48.92 $44.45 $44.56 $44.56 2,203,953
2018-02-07 $48.62 $48.74 $47.41 $48.17 $48.17 2,111,708
2018-02-06 $45.72 $49.39 $45.25 $48.56 $48.56 1,874,682
2018-02-05 $48.56 $50.50 $46.46 $47.13 $47.13 2,368,407
2018-02-02 $49.05 $50.11 $48.88 $49.00 $49.00 2,030,108
2018-02-01 $49.50 $50.18 $49.15 $49.60 $49.60 2,139,082
2018-01-31 $49.55 $50.43 $48.85 $49.71 $49.71 2,548,113
2018-01-30 $48.66 $49.90 $47.20 $49.50 $49.50 3,310,358
2018-01-29 $49.35 $50.61 $49.00 $49.84 $49.84 1,946,327
2018-01-26 $50.00 $50.99 $49.56 $50.07 $50.07 2,744,871
2018-01-25 $52.02 $52.46 $48.89 $50.26 $50.26 4,705,678
2018-01-24 $51.88 $52.61 $50.44 $51.63 $51.63 2,827,478
2018-01-23 $48.07 $52.38 $48.05 $52.15 $52.15 3,596,757
2018-01-22 $47.91 $49.70 $47.79 $48.49 $48.49 3,186,682
2018-01-19 $48.84 $49.84 $47.36 $47.82 $47.82 4,770,280
2018-01-18 $47.36 $50.62 $47.17 $48.79 $48.79 4,664,437
2018-01-17 $53.21 $53.64 $45.02 $47.68 $47.68 14,095,631
2018-01-16 $52.75 $54.15 $52.72 $52.95 $52.95 2,219,294
2018-01-12 $52.24 $53.50 $52.00 $52.62 $52.62 6,302,447
2018-01-11 $54.01 $55.43 $53.02 $55.06 $55.06 1,531,119
2018-01-10 $51.53 $54.12 $50.60 $53.96 $53.96 2,450,176
2018-01-09 $52.08 $52.60 $49.43 $52.47 $52.47 5,001,772
2018-01-08 $54.33 $55.02 $48.63 $49.91 $49.91 7,610,494
2018-01-05 $56.44 $57.84 $56.02 $57.53 $57.53 1,460,403
2018-01-04 $56.57 $57.18 $55.60 $56.14 $56.14 1,264,630
2018-01-03 $52.33 $56.09 $51.85 $55.83 $55.83 1,991,696
2018-01-02 $52.54 $52.56 $49.46 $51.79 $51.79 2,057,002
2017-12-29 $54.75 $54.88 $52.45 $52.54 $52.54 1,347,502
2017-12-28 $53.18 $54.70 $53.11 $54.63 $54.63 1,041,810
2017-12-27 $52.25 $53.25 $51.56 $53.12 $53.12 865,256
2017-12-26 $51.67 $52.86 $51.00 $52.34 $52.34 601,227
2017-12-22 $54.09 $54.09 $51.91 $52.02 $52.02 955,222
2017-12-21 $53.84 $54.50 $53.61 $54.23 $54.23 917,280
2017-12-20 $53.96 $54.21 $53.50 $53.73 $53.73 812,547
2017-12-19 $52.98 $53.97 $52.82 $53.54 $53.54 1,282,702
2017-12-18 $52.04 $52.90 $51.43 $52.82 $52.82 1,269,062
2017-12-15 $51.24 $52.02 $50.30 $51.56 $51.56 2,610,462
2017-12-14 $51.91 $52.50 $51.09 $51.22 $51.22 1,052,300
2017-12-13 $50.23 $52.27 $50.07 $51.88 $51.88 1,668,800
2017-12-12 $51.76 $51.77 $48.35 $50.22 $50.22 4,421,622
2017-12-11 $53.58 $53.96 $51.64 $51.96 $51.96 2,017,970
2017-12-08 $55.16 $55.54 $53.49 $53.83 $53.83 1,532,605
2017-12-07 $54.00 $54.87 $53.04 $54.44 $54.44 1,361,829
2017-12-06 $53.02 $54.05 $52.54 $53.73 $53.73 2,106,893
2017-12-05 $55.11 $56.67 $53.37 $53.50 $53.50 1,842,681
2017-12-04 $58.63 $58.90 $53.68 $55.18 $55.18 2,350,062
2017-12-01 $59.57 $59.72 $56.21 $57.95 $57.95 1,574,127
2017-11-30 $58.02 $59.97 $57.82 $59.48 $59.48 1,675,969
2017-11-29 $59.00 $59.25 $56.06 $57.79 $57.79 1,386,943
2017-11-28 $58.52 $59.00 $57.50 $58.79 $58.79 761,548
2017-11-27 $59.49 $59.63 $58.38 $58.42 $58.42 863,450
2017-11-24 $59.24 $59.74 $58.60 $59.27 $59.27 437,747
2017-11-22 $59.69 $59.85 $58.61 $59.17 $59.17 740,930
2017-11-21 $59.22 $60.00 $59.00 $59.75 $59.75 1,065,042
2017-11-20 $59.00 $59.29 $58.20 $58.86 $58.86 949,742
2017-11-17 $58.33 $58.97 $57.97 $58.87 $58.87 913,230
2017-11-16 $57.83 $58.92 $57.44 $58.50 $58.50 1,112,887
2017-11-15 $57.11 $58.49 $56.35 $57.42 $57.42 1,185,457
2017-11-14 $57.94 $58.57 $56.65 $58.33 $58.33 1,367,567
2017-11-13 $58.31 $59.05 $57.52 $58.22 $58.22 1,536,029
2017-11-10 $59.00 $60.59 $58.80 $60.37 $60.37 1,343,917
2017-11-09 $59.70 $60.39 $57.74 $59.18 $59.18 1,888,128
2017-11-08 $60.10 $63.60 $59.78 $60.51 $60.51 2,951,574
2017-11-07 $58.54 $60.80 $58.28 $60.50 $60.50 3,053,499
2017-11-06 $57.50 $58.96 $56.77 $58.28 $58.28 2,437,648
2017-11-03 $55.05 $56.79 $54.52 $56.71 $56.71 1,500,141
2017-11-02 $53.50 $55.10 $52.77 $54.98 $54.98 1,638,480
2017-11-01 $54.28 $54.76 $52.05 $53.01 $53.01 3,309,227
2017-10-31 $53.99 $57.95 $53.72 $54.99 $54.99 6,502,174
2017-10-30 $51.27 $51.49 $49.05 $50.10 $50.10 2,606,136
2017-10-27 $49.55 $51.70 $49.52 $51.16 $51.16 2,011,369
2017-10-26 $48.86 $49.55 $48.55 $49.33 $49.33 1,061,546
2017-10-25 $49.39 $49.88 $48.21 $49.09 $49.09 1,404,025
2017-10-24 $48.98 $49.97 $48.42 $49.59 $49.59 1,399,733
2017-10-23 $49.21 $49.40 $48.41 $48.98 $48.98 1,386,250
2017-10-20 $47.87 $49.34 $47.61 $49.15 $49.15 1,643,096
2017-10-19 $46.84 $47.55 $46.48 $47.53 $47.53 1,791,373
2017-10-18 $46.78 $47.37 $46.40 $46.62 $46.62 861,654
2017-10-17 $47.15 $47.48 $46.09 $46.49 $46.49 1,587,326
2017-10-16 $47.62 $47.98 $47.05 $47.20 $47.20 894,728
2017-10-13 $48.00 $48.05 $45.20 $47.41 $47.41 1,907,887
2017-10-12 $48.71 $49.12 $47.98 $48.07 $48.07 1,205,897
2017-10-11 $48.55 $49.03 $48.17 $48.91 $48.91 1,021,706
2017-10-10 $48.14 $48.84 $47.89 $48.60 $48.60 1,209,143
2017-10-09 $48.63 $48.92 $47.75 $47.99 $47.99 1,348,477
2017-10-06 $48.13 $49.02 $48.05 $48.63 $48.63 1,171,411
2017-10-05 $48.57 $48.74 $47.37 $48.13 $48.13 1,212,971
2017-10-04 $49.06 $49.25 $47.18 $47.99 $47.99 1,723,096
2017-10-03 $49.08 $50.65 $48.51 $49.12 $49.12 2,986,254
2017-10-02 $47.02 $47.94 $46.57 $47.94 $47.94 1,356,958
2017-09-29 $46.43 $47.27 $45.94 $47.12 $47.12 1,784,210
2017-09-28 $47.15 $47.56 $46.36 $46.41 $46.41 1,883,243
2017-09-27 $45.93 $47.49 $45.65 $47.08 $47.08 1,682,881
2017-09-26 $45.87 $46.21 $45.32 $45.82 $45.82 1,344,506
2017-09-25 $45.93 $47.09 $45.35 $45.80 $45.80 2,201,469
2017-09-22 $45.30 $46.15 $44.62 $45.96 $45.96 2,145,460
2017-09-21 $44.00 $45.80 $43.91 $45.00 $45.00 2,925,933
2017-09-20 $42.86 $43.45 $42.46 $43.40 $43.40 1,423,496
2017-09-19 $42.59 $42.87 $42.45 $42.79 $42.79 881,989
2017-09-18 $42.32 $42.84 $42.02 $42.49 $42.49 1,282,647
2017-09-15 $41.63 $42.83 $41.50 $42.75 $42.75 2,544,172
2017-09-14 $42.04 $42.23 $41.37 $41.65 $41.65 1,050,141
2017-09-13 $42.50 $42.80 $41.94 $42.11 $42.11 959,506
2017-09-12 $42.85 $42.92 $42.16 $42.78 $42.78 1,179,979
2017-09-11 $42.90 $43.50 $42.49 $42.79 $42.79 1,000,011
2017-09-08 $42.73 $43.08 $41.84 $42.46 $42.46 1,697,112
2017-09-07 $42.43 $43.29 $42.21 $42.99 $42.99 1,367,277
2017-09-06 $41.30 $42.90 $40.82 $42.35 $42.35 1,553,193
2017-09-05 $41.30 $41.46 $40.31 $41.30 $41.30 1,379,554
2017-09-01 $41.94 $42.01 $41.13 $41.62 $41.62 1,037,877
2017-08-31 $41.00 $42.10 $40.78 $41.89 $41.89 1,310,490
2017-08-30 $40.21 $41.36 $40.21 $40.76 $40.76 956,024
2017-08-29 $40.41 $40.92 $40.08 $40.28 $40.28 969,328
2017-08-28 $40.41 $41.32 $40.02 $41.18 $41.18 1,413,650
2017-08-25 $41.22 $41.22 $39.64 $39.96 $39.96 1,248,040
2017-08-24 $40.58 $41.23 $39.81 $41.09 $41.09 1,099,085
2017-08-23 $40.19 $41.03 $39.95 $40.39 $40.39 1,314,156
2017-08-22 $38.75 $40.57 $38.73 $40.52 $40.52 1,627,220
2017-08-21 $38.06 $38.80 $38.00 $38.69 $38.69 755,039
2017-08-18 $37.33 $38.49 $37.30 $37.87 $37.87 1,036,093
2017-08-17 $38.49 $38.94 $37.37 $37.46 $37.46 1,144,497
2017-08-16 $39.08 $39.30 $38.45 $38.66 $38.66 843,963
2017-08-15 $38.68 $39.75 $38.53 $39.04 $39.04 1,272,958
2017-08-14 $38.29 $39.11 $37.91 $38.74 $38.74 1,564,257
2017-08-11 $36.94 $37.97 $36.10 $37.76 $37.76 1,153,037
2017-08-10 $37.18 $37.86 $36.91 $37.05 $37.05 1,264,178
2017-08-09 $37.81 $38.54 $36.91 $37.25 $37.25 1,600,059
2017-08-08 $39.34 $39.44 $38.22 $38.26 $38.26 918,350
2017-08-07 $38.84 $39.80 $38.44 $39.20 $39.20 1,006,175
2017-08-04 $39.00 $39.16 $37.79 $38.69 $38.69 1,112,666
2017-08-03 $37.86 $39.13 $37.86 $38.80 $38.80 1,190,696
2017-08-02 $38.05 $38.09 $36.21 $37.89 $37.89 2,075,813
2017-08-01 $38.90 $39.35 $37.74 $38.00 $38.00 1,264,091
2017-07-31 $39.56 $39.71 $38.58 $38.80 $38.80 1,252,658
2017-07-28 $37.61 $39.56 $37.26 $39.47 $39.47 1,959,675
2017-07-27 $39.95 $40.24 $36.52 $37.93 $37.93 4,722,550
2017-07-26 $40.07 $42.18 $39.41 $39.65 $39.65 7,776,705
2017-07-25 $40.00 $40.73 $36.87 $37.33 $37.33 4,439,447
2017-07-24 $39.20 $39.63 $38.00 $39.44 $39.44 3,054,443
2017-07-21 $39.11 $39.33 $38.71 $39.17 $39.17 1,051,358
2017-07-20 $39.58 $39.65 $38.77 $39.04 $39.04 1,700,528
2017-07-19 $38.76 $39.28 $38.47 $39.14 $39.14 1,587,846
2017-07-18 $38.60 $38.77 $38.02 $38.23 $38.23 1,262,051
2017-07-17 $38.91 $39.45 $38.45 $38.64 $38.64 1,396,515
2017-07-14 $38.84 $39.99 $38.45 $38.59 $38.59 1,966,318
2017-07-13 $39.20 $39.40 $37.60 $38.78 $38.78 1,674,776
2017-07-12 $38.20 $38.96 $37.96 $38.81 $38.81 1,536,450
2017-07-11 $37.20 $38.40 $37.10 $37.93 $37.93 1,768,499
2017-07-10 $37.22 $37.74 $36.55 $37.30 $37.30 1,723,860
2017-07-07 $36.44 $37.42 $36.00 $37.03 $37.03 2,748,451
2017-07-06 $35.76 $36.60 $35.45 $36.02 $36.02 1,506,989
2017-07-05 $34.66 $36.11 $34.64 $36.07 $36.07 1,871,241
2017-07-03 $35.45 $35.65 $34.39 $34.43 $34.43 948,523
2017-06-30 $35.00 $36.26 $35.00 $35.37 $35.37 1,377,140
2017-06-29 $36.70 $36.89 $35.32 $35.65 $35.65 2,455,859
2017-06-28 $34.34 $36.60 $33.86 $36.60 $36.60 3,166,766
2017-06-27 $34.79 $35.34 $34.06 $34.09 $34.09 1,445,538
2017-06-26 $35.62 $36.15 $34.52 $34.94 $34.94 1,985,158
2017-06-23 $34.60 $35.60 $34.10 $35.51 $35.51 2,007,451
2017-06-22 $35.21 $35.50 $34.14 $34.71 $34.71 1,434,956
2017-06-21 $33.44 $35.48 $33.44 $34.99 $34.99 2,077,752
2017-06-20 $33.94 $34.29 $33.22 $33.27 $33.27 1,584,427
2017-06-19 $32.57 $34.10 $32.42 $33.99 $33.99 1,897,309
2017-06-16 $32.00 $32.72 $31.89 $32.27 $32.27 3,138,430
2017-06-15 $31.55 $32.82 $31.24 $32.23 $32.23 2,074,192
2017-06-14 $32.52 $32.82 $31.74 $32.09 $32.09 2,034,552
2017-06-13 $32.57 $33.32 $31.85 $32.33 $32.33 3,696,972
2017-06-12 $32.53 $33.30 $31.04 $32.35 $32.35 5,186,086
2017-06-09 $35.12 $35.51 $32.51 $33.43 $33.43 6,060,703
2017-06-08 $34.51 $35.10 $34.21 $34.99 $34.99 2,995,352
2017-06-07 $34.87 $34.95 $33.66 $34.70 $34.70 12,033,768
2017-06-06 $36.76 $37.44 $35.89 $36.59 $36.59 1,801,503
2017-06-05 $38.50 $38.56 $37.05 $37.07 $37.07 3,600,101
2017-06-02 $38.21 $38.89 $36.92 $38.31 $38.31 5,241,682
2017-06-01 $37.01 $38.92 $36.54 $38.24 $38.24 5,482,649
2017-05-31 $35.21 $36.64 $34.95 $36.47 $36.47 10,010,072
2017-05-30 $33.14 $33.57 $32.62 $32.65 $32.65 1,444,775
2017-05-26 $33.05 $33.59 $32.82 $33.32 $33.32 1,365,733
2017-05-25 $33.18 $33.24 $32.39 $33.19 $33.19 1,596,149
2017-05-24 $31.83 $33.58 $31.52 $32.96 $32.96 2,182,415
2017-05-23 $31.77 $32.42 $30.85 $31.90 $31.90 3,355,266
2017-05-22 $30.71 $31.83 $30.17 $31.80 $31.80 1,725,491
2017-05-19 $31.02 $31.85 $30.27 $30.48 $30.48 1,859,716
2017-05-18 $30.13 $31.59 $29.45 $31.03 $31.03 2,926,032
2017-05-17 $31.37 $31.65 $30.13 $30.33 $30.33 3,873,070
2017-05-16 $32.05 $32.67 $31.56 $31.95 $31.95 4,020,134
2017-05-15 $33.96 $33.96 $31.04 $32.43 $32.43 18,775,043
2017-05-12 $34.24 $34.29 $33.48 $33.77 $33.77 3,500,862
2017-05-11 $34.43 $34.74 $33.41 $34.42 $34.42 2,694,004
2017-05-10 $34.84 $34.89 $34.11 $34.47 $34.47 2,688,082
2017-05-09 $34.20 $34.98 $33.61 $34.87 $34.87 3,786,218
2017-05-08 $35.51 $36.14 $33.75 $34.29 $34.29 5,969,094
2017-05-05 $32.22 $35.83 $32.15 $35.43 $35.43 7,442,377
2017-05-04 $31.44 $32.01 $31.30 $31.96 $31.96 2,192,561
2017-05-03 $30.94 $31.75 $30.54 $31.31 $31.31 2,065,948
2017-05-02 $31.34 $31.72 $30.54 $30.97 $30.97 2,035,806
2017-05-01 $29.99 $31.49 $29.56 $31.42 $31.42 2,710,614
2017-04-28 $30.31 $31.04 $29.73 $30.01 $30.01 5,068,806
2017-04-27 $28.02 $30.30 $27.69 $30.14 $30.14 15,938,285
2017-04-26 $24.99 $24.99 $23.71 $23.80 $23.80 3,554,013
2017-04-25 $24.71 $25.18 $24.55 $24.89 $24.89 1,651,481
2017-04-24 $24.20 $24.57 $24.10 $24.49 $24.49 1,527,505
2017-04-21 $24.10 $24.23 $23.60 $23.93 $23.93 1,693,253
2017-04-20 $24.83 $24.95 $24.01 $24.24 $24.24 1,588,621
2017-04-19 $24.13 $24.91 $23.98 $24.58 $24.58 2,160,219
2017-04-18 $23.64 $24.25 $23.47 $23.99 $23.99 1,587,846
2017-04-17 $23.49 $24.19 $23.30 $23.80 $23.80 2,393,310
2017-04-13 $23.06 $23.84 $23.00 $23.27 $23.27 1,573,229
2017-04-12 $23.00 $23.32 $22.83 $23.18 $23.18 1,207,816
2017-04-11 $22.81 $22.99 $22.46 $22.87 $22.87 1,009,208
2017-04-10 $22.79 $22.99 $22.56 $22.82 $22.82 1,006,126
2017-04-07 $22.38 $22.88 $22.30 $22.79 $22.79 1,290,533
2017-04-06 $22.53 $22.76 $22.18 $22.47 $22.47 1,696,919
2017-04-05 $22.82 $23.24 $22.40 $22.54 $22.54 1,900,818
2017-04-04 $23.11 $23.37 $22.52 $22.69 $22.69 2,157,652
2017-04-03 $23.75 $23.88 $22.90 $22.94 $22.94 2,487,360
2017-03-31 $23.50 $24.24 $22.70 $23.62 $23.62 2,354,861
2017-03-30 $23.38 $23.57 $22.85 $23.56 $23.56 1,555,648
2017-03-29 $23.25 $24.42 $23.11 $23.34 $23.34 3,584,452
2017-03-28 $23.26 $23.59 $22.64 $22.75 $22.75 2,882,042
2017-03-27 $22.40 $23.24 $21.56 $22.99 $22.99 4,730,387
2017-03-24 $20.44 $21.33 $20.32 $21.08 $21.08 2,310,510
2017-03-23 $20.50 $20.99 $20.01 $20.49 $20.49 2,668,097
2017-03-22 $20.20 $21.10 $20.05 $20.40 $20.40 2,079,259
2017-03-21 $21.30 $21.43 $19.91 $20.14 $20.14 3,893,816
2017-03-20 $20.73 $21.26 $20.70 $21.23 $21.23 1,492,191
2017-03-17 $20.33 $21.12 $20.18 $20.93 $20.93 5,321,037
2017-03-16 $20.83 $21.01 $20.34 $20.44 $20.44 1,742,653
2017-03-15 $21.01 $21.09 $20.40 $20.94 $20.94 2,487,977
2017-03-14 $21.08 $21.20 $20.48 $21.04 $21.04 1,890,294
2017-03-13 $21.37 $21.49 $20.97 $21.16 $21.16 1,022,283
2017-03-10 $21.11 $21.39 $20.80 $21.37 $21.37 1,469,971
2017-03-09 $22.04 $22.27 $20.73 $21.08 $21.08 2,741,625
2017-03-08 $21.77 $22.53 $21.77 $21.94 $21.94 1,828,027
2017-03-07 $21.84 $22.00 $21.54 $21.56 $21.56 1,399,712
2017-03-06 $22.02 $22.14 $21.75 $22.02 $22.02 1,807,926
2017-03-03 $22.42 $22.63 $21.78 $22.11 $22.11 2,236,871
2017-03-02 $23.50 $24.50 $22.42 $22.47 $22.47 5,073,598
2017-03-01 $22.01 $22.68 $22.00 $22.15 $22.15 2,671,800
2017-02-28 $21.94 $22.33 $21.50 $21.52 $21.52 2,206,796
2017-02-27 $21.36 $22.28 $21.13 $22.17 $22.17 2,501,815
2017-02-24 $21.50 $21.87 $21.05 $21.42 $21.42 1,996,755
2017-02-23 $22.75 $22.99 $21.62 $21.68 $21.68 3,556,282
2017-02-22 $22.95 $23.40 $22.50 $22.69 $22.69 5,654,133
2017-02-21 $21.60 $23.68 $21.33 $22.41 $22.41 14,767,173
2017-02-17 $20.13 $20.21 $19.54 $19.91 $19.91 3,523,532
2017-02-16 $20.00 $20.46 $19.76 $20.17 $20.17 3,400,201
2017-02-15 $18.86 $19.94 $18.76 $19.69 $19.69 2,673,020
2017-02-14 $18.57 $18.98 $18.50 $18.90 $18.90 2,015,031
2017-02-13 $18.77 $18.90 $18.50 $18.63 $18.63 2,189,452
2017-02-10 $18.62 $18.80 $18.30 $18.55 $18.55 1,447,413
2017-02-09 $18.45 $18.82 $18.44 $18.58 $18.58 1,606,137
2017-02-08 $18.32 $18.61 $18.09 $18.47 $18.47 1,940,798
2017-02-07 $18.90 $18.98 $18.38 $18.47 $18.47 1,250,507
2017-02-06 $19.13 $19.13 $18.78 $18.88 $18.88 1,287,784
2017-02-03 $19.26 $19.42 $18.77 $19.16 $19.16 1,571,564
2017-02-02 $19.20 $19.41 $18.92 $19.21 $19.21 2,187,398
2017-02-01 $18.95 $19.14 $18.66 $19.01 $19.01 1,827,706
2017-01-31 $18.12 $19.09 $17.88 $18.95 $18.95 2,181,064
2017-01-30 $18.35 $18.35 $17.77 $18.08 $18.08 1,707,747
2017-01-27 $17.76 $18.37 $17.70 $18.35 $18.35 1,638,467
2017-01-26 $17.21 $17.86 $17.01 $17.68 $17.68 2,433,152
2017-01-25 $17.60 $17.87 $16.95 $17.18 $17.18 1,733,548
2017-01-24 $17.76 $18.09 $17.26 $17.54 $17.54 2,297,043
2017-01-23 $18.08 $18.18 $17.37 $17.50 $17.50 2,985,509
2017-01-20 $18.45 $18.83 $17.94 $18.09 $18.09 2,397,619
2017-01-19 $18.95 $19.39 $18.41 $18.42 $18.42 2,393,620
2017-01-18 $18.72 $19.21 $18.57 $18.92 $18.92 1,902,106
2017-01-17 $19.00 $19.04 $18.40 $18.57 $18.57 2,454,447
2017-01-13 $19.22 $19.38 $18.76 $19.04 $19.04 3,369,080
2017-01-12 $18.47 $19.39 $18.15 $19.07 $19.07 3,816,813
2017-01-11 $17.61 $18.77 $17.13 $18.66 $18.66 6,060,465
2017-01-10 $18.08 $18.22 $17.15 $17.57 $17.57 3,268,996
2017-01-09 $17.55 $18.52 $17.10 $17.98 $17.98 10,708,133
2017-01-06 $15.14 $15.34 $14.93 $15.10 $15.10 2,527,607
2017-01-05 $15.75 $15.89 $14.60 $15.18 $15.18 3,436,672
2017-01-04 $13.55 $15.12 $13.42 $14.95 $14.95 3,553,235
2017-01-03 $13.61 $13.67 $13.05 $13.41 $13.41 1,845,459
2016-12-30 $13.50 $13.77 $13.22 $13.36 $13.36 1,615,431
2016-12-29 $13.83 $13.93 $13.45 $13.53 $13.53 1,097,552
2016-12-28 $13.90 $13.99 $13.52 $13.75 $13.75 1,149,218
2016-12-27 $14.26 $14.56 $13.97 $13.99 $13.99 1,218,362
2016-12-23 $13.38 $14.19 $13.31 $14.17 $14.17 2,020,400
2016-12-22 $13.77 $13.85 $13.27 $13.38 $13.38 1,432,400
2016-12-21 $14.01 $14.34 $13.80 $13.80 $13.80 1,315,114
2016-12-20 $14.07 $14.26 $13.80 $13.96 $13.96 1,560,340
2016-12-19 $14.35 $14.45 $13.82 $14.01 $14.01 2,144,858
2016-12-16 $14.25 $14.78 $14.24 $14.34 $14.34 3,541,151
2016-12-15 $13.89 $14.40 $13.86 $14.13 $14.13 3,293,905
2016-12-14 $13.80 $14.05 $13.47 $13.63 $13.63 2,108,064
2016-12-13 $13.85 $14.06 $13.69 $13.88 $13.88 1,780,514
2016-12-12 $14.42 $14.54 $13.87 $13.88 $13.88 1,914,308
2016-12-09 $14.60 $14.92 $14.20 $14.39 $14.39 1,497,353
2016-12-08 $14.33 $14.60 $14.06 $14.54 $14.54 1,341,011
2016-12-07 $14.42 $14.55 $13.80 $14.31 $14.31 1,962,041
2016-12-06 $13.87 $14.67 $13.68 $14.62 $14.62 2,321,497
2016-12-05 $14.00 $14.33 $13.71 $13.90 $13.90 2,064,595
2016-12-02 $13.66 $14.15 $13.35 $13.98 $13.98 1,818,806
2016-12-01 $14.85 $14.86 $13.64 $13.64 $13.64 2,897,341
2016-11-30 $15.22 $15.30 $14.55 $14.77 $14.77 1,707,077
2016-11-29 $15.12 $15.45 $14.98 $15.16 $15.16 1,766,490
2016-11-28 $15.84 $15.84 $15.13 $15.19 $15.19 1,673,857
2016-11-25 $15.47 $15.85 $15.28 $15.81 $15.81 813,346
2016-11-23 $14.57 $15.38 $14.52 $15.36 $15.36 1,643,949
2016-11-22 $15.17 $15.85 $14.73 $14.79 $14.79 2,517,831
2016-11-21 $14.40 $15.05 $14.36 $15.05 $15.05 2,613,983
2016-11-18 $14.62 $14.90 $14.11 $14.51 $14.51 3,305,673
2016-11-17 $14.85 $15.40 $14.40 $14.62 $14.62 4,000,387
2016-11-16 $17.20 $17.29 $14.55 $14.63 $14.63 8,268,320
2016-11-15 $17.49 $17.56 $17.13 $17.41 $17.41 2,615,599
2016-11-14 $17.88 $17.98 $17.04 $17.60 $17.60 2,493,256
2016-11-11 $17.21 $18.03 $16.76 $17.68 $17.68 2,823,743
2016-11-10 $17.36 $17.77 $16.68 $17.20 $17.20 2,197,427
2016-11-09 $16.92 $18.72 $16.43 $16.94 $16.94 5,752,056
2016-11-08 $16.33 $17.21 $16.12 $17.10 $17.10 2,224,298
2016-11-07 $15.92 $16.45 $15.60 $16.41 $16.41 2,582,019
2016-11-04 $15.61 $15.96 $15.44 $15.53 $15.53 2,167,966
2016-11-03 $15.71 $15.94 $15.45 $15.55 $15.55 1,921,303
2016-11-02 $15.78 $15.99 $15.55 $15.70 $15.70 1,749,373
2016-11-01 $15.62 $15.85 $15.34 $15.81 $15.81 1,714,573
2016-10-31 $15.49 $15.71 $15.01 $15.58 $15.58 1,678,364
2016-10-28 $15.22 $16.18 $15.06 $15.48 $15.48 2,862,534
2016-10-27 $17.01 $17.20 $15.20 $15.27 $15.27 4,256,899
2016-10-26 $18.69 $18.89 $16.26 $16.73 $16.73 10,488,765
2016-10-25 $20.02 $20.12 $19.32 $19.59 $19.59 2,766,265
2016-10-24 $19.81 $20.18 $19.65 $20.12 $20.12 1,822,595
2016-10-21 $19.80 $20.13 $19.65 $19.82 $19.82 1,871,465
2016-10-20 $19.44 $20.40 $19.44 $20.15 $20.15 1,829,559
2016-10-19 $19.75 $19.80 $18.98 $19.44 $19.44 1,599,696
2016-10-18 $20.00 $20.32 $19.68 $19.75 $19.75 1,984,820
2016-10-17 $18.72 $19.79 $18.58 $19.73 $19.73 3,105,908
2016-10-14 $18.63 $18.99 $18.14 $18.33 $18.33 2,226,567
2016-10-13 $18.09 $18.71 $18.07 $18.54 $18.54 1,121,773
2016-10-12 $19.20 $19.22 $18.46 $18.48 $18.48 1,646,050
2016-10-11 $19.61 $19.84 $19.08 $19.24 $19.24 1,443,549
2016-10-10 $19.42 $19.90 $19.32 $19.83 $19.83 1,218,176
2016-10-07 $19.25 $19.59 $18.93 $19.28 $19.28 1,261,227
2016-10-06 $18.67 $19.56 $18.33 $19.22 $19.22 2,031,479
2016-10-05 $18.93 $19.14 $18.76 $18.83 $18.83 1,296,760
2016-10-04 $19.17 $19.78 $18.65 $18.81 $18.81 2,419,824
2016-10-03 $18.32 $19.53 $17.82 $18.85 $18.85 5,551,217
2016-09-30 $17.79 $18.70 $17.69 $18.57 $18.57 2,808,467
2016-09-29 $18.75 $19.01 $17.60 $17.68 $17.68 4,160,411
2016-09-28 $19.32 $19.56 $18.69 $18.90 $18.90 2,259,903
2016-09-27 $19.46 $19.90 $19.16 $19.34 $19.34 2,215,915
2016-09-26 $20.00 $20.13 $19.38 $19.44 $19.44 2,395,833
2016-09-23 $21.34 $21.37 $19.21 $20.16 $20.16 3,543,565
2016-09-22 $21.68 $22.21 $21.42 $21.45 $21.45 2,174,039
2016-09-21 $21.09 $21.56 $20.55 $21.46 $21.46 2,378,636
2016-09-20 $20.42 $21.30 $20.42 $20.90 $20.90 2,507,800
2016-09-19 $19.56 $20.49 $19.33 $20.31 $20.31 2,455,012
2016-09-16 $19.00 $19.77 $18.99 $19.40 $19.40 3,903,507
2016-09-15 $18.77 $19.36 $18.62 $19.26 $19.26 1,673,764
2016-09-14 $18.76 $18.95 $18.49 $18.83 $18.83 2,749,894
2016-09-13 $18.85 $19.06 $18.45 $18.71 $18.71 2,299,777
2016-09-12 $18.17 $19.08 $17.61 $19.07 $19.07 3,094,583
2016-09-09 $19.46 $19.63 $18.79 $18.83 $18.83 2,077,323
2016-09-08 $19.47 $19.95 $19.14 $19.74 $19.74 1,526,532
2016-09-07 $19.08 $20.05 $19.08 $19.43 $19.43 2,605,594
2016-09-06 $18.84 $19.43 $18.69 $19.02 $19.02 2,098,017
2016-09-02 $18.18 $18.72 $17.94 $18.64 $18.64 2,207,519
2016-09-01 $18.85 $18.85 $17.87 $18.20 $18.20 2,586,572
2016-08-31 $18.94 $18.94 $18.24 $18.47 $18.47 3,044,187
2016-08-30 $19.53 $19.80 $18.78 $18.93 $18.93 1,691,991
2016-08-29 $19.23 $19.78 $19.17 $19.50 $19.50 1,567,578
2016-08-26 $18.77 $19.42 $18.72 $19.19 $19.19 1,931,293
2016-08-25 $19.00 $19.56 $18.53 $19.05 $19.05 2,723,437
2016-08-24 $20.34 $20.41 $18.58 $18.97 $18.97 4,337,278
2016-08-23 $20.83 $21.05 $20.31 $20.43 $20.43 2,205,862
2016-08-22 $20.61 $20.83 $20.13 $20.80 $20.80 1,971,933
2016-08-19 $21.00 $21.03 $20.45 $20.66 $20.66 1,781,902
2016-08-18 $20.16 $20.98 $20.04 $20.89 $20.89 2,132,024
2016-08-17 $20.32 $20.49 $19.92 $20.14 $20.14 2,692,640
2016-08-16 $21.21 $21.37 $19.30 $20.23 $20.23 5,232,061
2016-08-15 $21.93 $22.80 $21.48 $21.49 $21.49 5,246,626
2016-08-12 $20.80 $21.39 $20.46 $21.19 $21.19 4,595,142
2016-08-11 $19.55 $21.00 $19.45 $20.84 $20.84 5,179,926
2016-08-10 $19.23 $19.71 $18.73 $19.45 $19.45 5,479,288
2016-08-09 $19.55 $19.55 $19.10 $19.31 $19.31 2,431,447
2016-08-08 $19.31 $19.54 $18.71 $19.39 $19.39 3,930,459
2016-08-05 $19.21 $19.64 $19.06 $19.25 $19.25 4,589,999
2016-08-04 $18.28 $19.09 $18.28 $19.00 $19.00 4,425,351
2016-08-03 $17.70 $18.35 $17.51 $18.29 $18.29 3,271,945
2016-08-02 $18.23 $18.24 $17.17 $17.75 $17.75 4,009,877
2016-08-01 $17.57 $18.79 $17.46 $18.11 $18.11 7,265,517
2016-07-29 $17.31 $17.64 $16.84 $17.38 $17.38 4,515,159
2016-07-28 $16.00 $17.50 $15.95 $17.32 $17.32 19,218,151
2016-07-27 $16.65 $16.90 $15.46 $16.82 $16.82 11,010,079
2016-07-26 $14.66 $17.47 $14.57 $16.21 $16.21 29,844,101
2016-07-25 $12.50 $12.66 $11.96 $12.46 $12.46 3,898,106
2016-07-22 $12.15 $12.56 $11.98 $12.48 $12.48 2,597,270
2016-07-21 $12.59 $12.75 $11.99 $12.15 $12.15 3,762,719
2016-07-20 $12.75 $13.07 $12.47 $12.61 $12.61 3,550,504
2016-07-19 $12.80 $13.40 $12.61 $12.73 $12.73 2,074,954
2016-07-18 $13.08 $13.11 $12.63 $12.79 $12.79 2,259,197
2016-07-15 $12.89 $13.10 $12.59 $13.02 $13.02 2,403,880
2016-07-14 $13.20 $13.28 $12.51 $12.81 $12.81 2,708,288
2016-07-13 $13.74 $14.24 $13.06 $13.10 $13.10 5,891,426
2016-07-12 $12.66 $13.68 $12.36 $13.45 $13.45 7,854,014
2016-07-11 $12.73 $12.84 $12.19 $12.60 $12.60 2,447,602
2016-07-08 $12.21 $12.71 $11.95 $12.43 $12.43 3,490,776
2016-07-07 $12.50 $12.94 $12.03 $12.20 $12.20 5,335,960
2016-07-06 $11.87 $12.43 $11.74 $12.39 $12.39 2,759,458
2016-07-05 $12.10 $12.19 $11.48 $11.86 $11.86 4,484,943
2016-07-01 $12.29 $12.49 $11.87 $12.31 $12.31 5,119,029
2016-06-30 $11.25 $13.20 $11.25 $12.25 $12.25 10,531,423
2016-06-29 $11.31 $11.38 $10.95 $11.29 $11.29 2,787,925
2016-06-28 $11.14 $11.46 $10.95 $11.20 $11.20 4,535,930
2016-06-27 $11.50 $11.86 $10.54 $10.76 $10.76 6,047,943
2016-06-24 $10.54 $11.64 $10.46 $11.54 $11.54 7,038,711
2016-06-23 $10.50 $11.23 $10.27 $11.09 $11.09 6,066,254
2016-06-22 $10.05 $10.75 $10.03 $10.35 $10.35 5,715,351
2016-06-21 $10.84 $10.91 $9.91 $9.99 $9.99 6,375,605
2016-06-20 $11.19 $11.49 $10.68 $10.84 $10.84 6,865,074
2016-06-17 $10.90 $11.28 $10.39 $10.97 $10.97 15,917,974
2016-06-16 $10.03 $11.42 $9.72 $11.25 $11.25 36,639,979
2016-06-15 $11.02 $11.24 $8.83 $9.33 $9.33 39,293,417
2016-06-14 $7.04 $9.73 $7.02 $9.39 $9.39 22,305,233
2016-06-13 $6.99 $7.20 $6.94 $7.04 $7.04 1,355,582
2016-06-10 $7.12 $7.12 $6.90 $6.99 $6.99 1,226,154
2016-06-09 $7.31 $7.49 $7.12 $7.16 $7.16 1,445,466
2016-06-08 $7.20 $7.42 $7.15 $7.40 $7.40 1,394,634
2016-06-07 $7.40 $7.63 $7.16 $7.16 $7.16 1,999,376
2016-06-06 $6.91 $7.47 $6.78 $7.43 $7.43 1,861,533
2016-06-03 $6.91 $6.99 $6.74 $6.89 $6.89 1,651,981
2016-06-02 $6.63 $6.94 $6.58 $6.88 $6.88 1,759,433
2016-06-01 $6.78 $6.79 $6.45 $6.68 $6.68 1,479,483
2016-05-31 $6.52 $6.67 $6.39 $6.64 $6.64 2,176,038
2016-05-27 $5.95 $6.50 $5.81 $6.50 $6.50 1,702,202
2016-05-26 $6.13 $6.17 $5.94 $5.95 $5.95 852,144
2016-05-25 $6.26 $6.40 $6.03 $6.12 $6.12 1,711,308
2016-05-24 $5.72 $6.23 $5.72 $6.22 $6.22 2,791,364
2016-05-23 $5.57 $5.70 $5.53 $5.64 $5.64 816,633
2016-05-20 $5.50 $5.62 $5.43 $5.57 $5.57 720,520
2016-05-19 $5.45 $5.57 $5.36 $5.46 $5.46 767,209
2016-05-18 $5.50 $5.58 $5.40 $5.48 $5.48 811,990
2016-05-17 $5.52 $5.71 $5.44 $5.52 $5.52 1,187,075
2016-05-16 $5.74 $5.80 $5.53 $5.56 $5.56 1,047,289
2016-05-13 $5.46 $5.68 $5.41 $5.68 $5.68 1,297,767
2016-05-12 $5.73 $5.75 $5.44 $5.46 $5.46 1,204,276
2016-05-11 $5.92 $6.05 $5.69 $5.69 $5.69 1,157,192
2016-05-10 $5.98 $6.03 $5.76 $5.96 $5.96 1,209,186
2016-05-09 $5.93 $6.19 $5.89 $5.93 $5.93 1,448,521
2016-05-06 $5.84 $6.13 $5.78 $5.92 $5.92 1,140,703
2016-05-05 $5.88 $5.99 $5.73 $5.88 $5.88 1,100,409
2016-05-04 $6.10 $6.26 $5.69 $5.81 $5.81 3,273,634
2016-05-03 $7.21 $7.23 $6.33 $6.35 $6.35 4,617,712
2016-05-02 $7.03 $7.11 $6.88 $6.99 $6.99 1,426,274
2016-04-29 $7.10 $7.28 $6.85 $7.02 $7.02 1,551,455
2016-04-28 $7.36 $7.56 $7.07 $7.13 $7.13 1,122,373
2016-04-27 $7.28 $7.46 $7.20 $7.38 $7.38 1,120,470
2016-04-26 $7.50 $7.56 $7.10 $7.30 $7.30 1,218,259
2016-04-25 $7.84 $7.96 $7.38 $7.41 $7.41 1,576,422
2016-04-22 $7.83 $7.98 $7.71 $7.86 $7.86 970,629
2016-04-21 $7.55 $8.04 $7.52 $7.82 $7.82 1,704,524
2016-04-20 $7.52 $7.71 $7.43 $7.60 $7.60 1,870,373
2016-04-19 $7.80 $8.46 $7.17 $7.49 $7.49 4,203,325
2016-04-18 $7.41 $8.25 $7.30 $7.80 $7.80 2,576,891
2016-04-15 $7.43 $7.52 $7.30 $7.36 $7.36 815,228
2016-04-14 $7.42 $7.64 $7.39 $7.46 $7.46 1,019,900
2016-04-13 $7.22 $7.48 $6.88 $7.46 $7.46 2,647,951
2016-04-12 $6.79 $7.23 $6.68 $7.12 $7.12 1,355,251
2016-04-11 $7.03 $7.24 $6.77 $6.80 $6.80 1,309,346
2016-04-08 $7.34 $7.43 $6.94 $6.98 $6.98 1,545,004
2016-04-07 $7.35 $7.51 $7.13 $7.25 $7.25 3,222,003
2016-04-06 $7.20 $7.52 $7.17 $7.39 $7.39 2,290,074
2016-04-05 $7.01 $7.30 $6.95 $7.16 $7.16 2,169,928
2016-04-04 $6.97 $7.36 $6.94 $7.08 $7.08 2,002,796
2016-04-01 $6.64 $6.98 $6.57 $6.96 $6.96 1,530,010
2016-03-31 $6.48 $6.83 $6.41 $6.74 $6.74 1,595,232
2016-03-30 $6.41 $6.63 $6.39 $6.47 $6.47 1,597,653
2016-03-29 $6.15 $6.40 $5.98 $6.37 $6.37 1,654,569
2016-03-28 $6.17 $6.33 $6.06 $6.18 $6.18 1,029,744
2016-03-24 $6.00 $6.19 $5.86 $6.16 $6.16 1,096,255
2016-03-23 $6.26 $6.46 $6.09 $6.09 $6.09 1,506,249
2016-03-22 $6.35 $6.47 $6.21 $6.23 $6.23 1,590,829
2016-03-21 $6.26 $6.45 $6.18 $6.30 $6.30 1,248,695
2016-03-18 $6.25 $6.54 $6.06 $6.28 $6.28 5,081,833
2016-03-17 $6.00 $6.34 $5.79 $6.20 $6.20 1,916,300
2016-03-16 $6.14 $6.25 $5.84 $6.01 $6.01 1,554,330
2016-03-15 $6.38 $6.39 $6.02 $6.16 $6.16 1,707,815
2016-03-14 $6.32 $6.61 $6.29 $6.46 $6.46 1,440,981
2016-03-11 $6.00 $6.36 $5.87 $6.35 $6.35 1,452,763
2016-03-10 $6.19 $6.39 $5.75 $5.93 $5.93 1,611,186
2016-03-09 $6.40 $6.54 $6.11 $6.19 $6.19 1,834,947
2016-03-08 $6.70 $6.71 $6.31 $6.35 $6.35 2,666,097
2016-03-07 $5.94 $6.78 $5.85 $6.71 $6.71 3,930,005
2016-03-04 $5.63 $6.24 $5.53 $5.95 $5.95 4,391,924
2016-03-03 $5.41 $5.73 $5.24 $5.53 $5.53 3,964,508
2016-03-02 $4.98 $5.48 $4.93 $5.40 $5.40 5,397,157
2016-03-01 $5.05 $5.18 $4.67 $4.94 $4.94 6,007,441
2016-02-29 $5.74 $5.74 $5.02 $5.03 $5.03 3,276,910
2016-02-26 $5.81 $5.88 $5.65 $5.70 $5.70 2,370,097
2016-02-25 $5.60 $5.84 $5.22 $5.80 $5.80 4,792,922
2016-02-24 $6.59 $6.85 $5.78 $5.87 $5.87 5,769,329
2016-02-23 $6.45 $6.51 $6.28 $6.41 $6.41 1,946,238
2016-02-22 $6.40 $6.49 $6.21 $6.47 $6.47 1,594,747
2016-02-19 $6.03 $6.26 $5.83 $6.25 $6.25 1,185,110
2016-02-18 $6.59 $6.69 $6.01 $6.04 $6.04 1,372,068
2016-02-17 $6.14 $6.62 $6.14 $6.61 $6.61 1,655,057
2016-02-16 $5.96 $6.18 $5.90 $6.14 $6.14 1,063,061
2016-02-12 $5.91 $5.96 $5.53 $5.87 $5.87 1,212,933
2016-02-11 $5.45 $5.96 $5.37 $5.84 $5.84 1,707,761
2016-02-10 $5.68 $5.90 $5.52 $5.57 $5.57 1,385,204
2016-02-09 $5.91 $6.22 $5.54 $5.59 $5.59 2,434,980
2016-02-08 $6.20 $6.46 $5.84 $6.00 $6.00 1,919,527
2016-02-05 $6.56 $6.75 $6.24 $6.28 $6.28 1,530,822
2016-02-04 $6.37 $6.85 $6.32 $6.63 $6.63 1,264,095
2016-02-03 $6.26 $6.48 $5.95 $6.44 $6.44 1,293,291
2016-02-02 $6.36 $6.48 $6.19 $6.23 $6.23 1,502,410
2016-02-01 $6.55 $6.63 $6.37 $6.48 $6.48 1,492,913
2016-01-29 $6.27 $6.66 $6.23 $6.57 $6.57 2,498,274
2016-01-28 $6.64 $6.73 $6.17 $6.23 $6.23 1,770,739
2016-01-27 $6.67 $6.86 $6.47 $6.60 $6.60 1,641,026
2016-01-26 $6.42 $6.79 $6.21 $6.67 $6.67 1,476,163
2016-01-25 $6.34 $6.68 $6.27 $6.30 $6.30 2,047,652
2016-01-22 $6.45 $6.59 $6.25 $6.37 $6.37 1,597,182
2016-01-21 $6.28 $6.85 $6.22 $6.36 $6.36 2,165,955
2016-01-20 $6.08 $6.33 $5.77 $6.26 $6.26 3,262,181
2016-01-19 $6.70 $6.74 $6.05 $6.26 $6.26 1,968,769
2016-01-15 $6.76 $6.89 $6.26 $6.62 $6.62 1,848,666
2016-01-14 $6.96 $7.19 $6.63 $6.99 $6.99 2,652,362
2016-01-13 $7.36 $7.53 $6.65 $6.70 $6.70 3,280,031
2016-01-12 $7.10 $7.35 $6.81 $7.34 $7.34 2,576,679
2016-01-11 $7.75 $7.78 $6.85 $6.99 $6.99 3,301,013
2016-01-08 $8.23 $8.48 $7.74 $7.98 $7.98 2,468,721
2016-01-07 $7.95 $8.50 $7.81 $8.15 $8.15 2,086,876
2016-01-06 $8.33 $8.49 $7.77 $8.12 $8.12 3,095,705
2016-01-05 $9.05 $9.22 $8.44 $8.50 $8.50 2,458,619
2016-01-04 $8.98 $9.11 $8.48 $9.00 $9.00 2,326,376
2015-12-31 $9.30 $9.38 $8.79 $9.23 $9.23 1,483,783
2015-12-30 $9.76 $9.88 $9.29 $9.36 $9.36 1,572,060
2015-12-29 $9.64 $9.96 $9.46 $9.82 $9.82 2,671,059
2015-12-28 $9.51 $10.00 $9.42 $9.55 $9.55 1,651,345
2015-12-24 $9.71 $9.79 $9.44 $9.51 $9.51 532,405
2015-12-23 $9.45 $9.74 $9.39 $9.70 $9.70 1,608,203
2015-12-22 $9.31 $9.58 $9.13 $9.40 $9.40 1,364,082
2015-12-21 $9.10 $9.49 $8.91 $9.30 $9.30 1,959,641
2015-12-18 $9.00 $9.79 $8.88 $8.97 $8.97 8,642,827
2015-12-17 $8.85 $9.19 $8.81 $8.94 $8.94 1,809,437
2015-12-16 $8.47 $8.89 $8.27 $8.87 $8.87 1,413,367
2015-12-15 $8.11 $8.40 $7.88 $8.34 $8.34 1,430,770
2015-12-14 $8.01 $8.32 $7.82 $8.00 $8.00 1,429,185
2015-12-11 $7.97 $8.25 $7.97 $8.01 $8.01 1,384,258
2015-12-10 $8.04 $8.22 $7.78 $8.18 $8.18 1,798,095
2015-12-09 $8.40 $8.55 $7.95 $8.06 $8.06 2,274,240
2015-12-08 $8.12 $8.46 $8.04 $8.41 $8.41 1,793,972
2015-12-07 $8.55 $8.60 $8.20 $8.22 $8.22 1,666,893
2015-12-04 $8.50 $8.61 $8.37 $8.59 $8.59 1,130,888
2015-12-03 $8.92 $8.99 $8.32 $8.48 $8.48 1,610,346
2015-12-02 $9.20 $9.25 $8.81 $8.85 $8.85 1,097,547
2015-12-01 $9.12 $9.29 $8.75 $9.11 $9.11 1,702,741
2015-11-30 $9.37 $9.44 $8.97 $9.09 $9.09 2,098,793
2015-11-27 $8.87 $9.73 $8.87 $9.23 $9.23 1,604,048
2015-11-25 $9.07 $9.14 $8.78 $8.89 $8.89 1,764,222
2015-11-24 $9.58 $9.69 $8.77 $9.09 $9.09 2,578,864
2015-11-23 $9.40 $9.85 $9.35 $9.69 $9.69 1,306,775
2015-11-20 $9.66 $9.86 $9.25 $9.50 $9.50 2,045,825
2015-11-19 $9.59 $10.09 $9.50 $9.66 $9.66 1,543,064
2015-11-18 $9.44 $9.65 $9.25 $9.64 $9.64 1,580,013
2015-11-17 $9.59 $9.80 $9.35 $9.46 $9.46 1,511,411
2015-11-16 $9.41 $9.60 $9.33 $9.46 $9.46 1,655,799
2015-11-13 $9.20 $9.60 $9.15 $9.39 $9.39 1,719,326
2015-11-12 $9.54 $9.58 $9.15 $9.27 $9.27 1,785,108
2015-11-11 $9.63 $9.91 $9.54 $9.60 $9.60 1,527,789
2015-11-10 $9.33 $9.83 $9.22 $9.78 $9.78 1,733,089
2015-11-09 $9.66 $9.76 $9.11 $9.39 $9.39 2,250,601
2015-11-06 $9.80 $9.96 $9.53 $9.66 $9.66 2,325,441
2015-11-05 $9.87 $10.34 $9.64 $10.00 $10.00 3,915,870
2015-11-04 $9.84 $10.20 $9.66 $9.73 $9.73 3,151,707
2015-11-03 $9.87 $10.43 $9.57 $9.89 $9.89 6,959,980
2015-11-02 $8.21 $10.16 $8.01 $9.93 $9.93 8,523,579
2015-10-30 $7.21 $8.37 $7.11 $8.33 $8.33 6,413,523
2015-10-29 $8.85 $9.93 $6.81 $7.15 $7.15 13,840,414
2015-10-28 $8.12 $8.25 $7.91 $8.25 $8.25 3,744,924
2015-10-27 $8.08 $8.25 $7.92 $8.11 $8.11 2,354,574
2015-10-26 $7.87 $8.18 $7.77 $8.07 $8.07 2,665,615
2015-10-23 $8.49 $8.49 $7.88 $7.92 $7.92 2,663,696
2015-10-22 $7.99 $8.38 $7.90 $8.36 $8.36 2,678,081
2015-10-21 $8.06 $8.36 $7.72 $8.02 $8.02 4,249,637
2015-10-20 $8.34 $8.34 $7.50 $7.76 $7.76 3,800,822
2015-10-19 $7.99 $8.32 $7.68 $8.28 $8.28 5,908,375
2015-10-16 $7.46 $8.21 $7.22 $7.99 $7.99 17,560,115
2015-10-15 $7.12 $7.47 $6.79 $7.43 $7.43 7,042,188
2015-10-14 $7.66 $7.79 $7.02 $7.13 $7.13 7,004,832
2015-10-13 $8.19 $8.55 $7.63 $7.63 $7.63 4,371,527
2015-10-12 $8.49 $8.57 $8.16 $8.24 $8.24 3,591,282
2015-10-09 $8.00 $8.88 $7.57 $8.51 $8.51 8,650,731
2015-10-08 $9.62 $9.62 $7.41 $7.80 $7.80 16,624,489
2015-10-07 $10.20 $10.72 $9.86 $10.02 $10.02 11,196,632
2015-10-06 $12.34 $12.45 $9.80 $9.98 $9.98 32,203,140
2015-10-05 $18.40 $18.71 $17.46 $18.53 $18.53 2,333,465
2015-10-02 $18.00 $18.30 $17.55 $18.12 $18.12 1,702,119
2015-10-01 $18.48 $18.74 $17.89 $18.21 $18.21 1,549,452
2015-09-30 $18.45 $19.10 $17.58 $17.99 $17.99 1,794,173
2015-09-29 $18.22 $18.86 $17.86 $18.06 $18.06 1,945,922
2015-09-28 $18.95 $19.42 $18.02 $18.22 $18.22 1,949,352
2015-09-25 $19.48 $19.50 $18.51 $18.90 $18.90 2,076,988
2015-09-24 $18.97 $19.30 $18.79 $19.22 $19.22 1,325,869
2015-09-23 $18.95 $19.40 $18.85 $19.19 $19.19 906,128
2015-09-22 $18.18 $19.08 $17.87 $19.00 $19.00 1,518,377
2015-09-21 $19.32 $19.33 $17.59 $18.53 $18.53 2,037,421
2015-09-18 $19.47 $19.83 $19.19 $19.26 $19.26 1,791,880
2015-09-17 $19.69 $20.09 $19.67 $19.84 $19.84 1,389,383
2015-09-16 $19.89 $20.33 $19.61 $19.76 $19.76 1,249,668
2015-09-15 $19.51 $19.83 $19.14 $19.79 $19.79 1,341,784
2015-09-14 $19.59 $19.84 $19.23 $19.52 $19.52 852,585
2015-09-11 $19.99 $20.01 $19.36 $19.64 $19.64 1,310,035
2015-09-10 $20.12 $20.36 $19.28 $20.00 $20.00 1,816,059
2015-09-09 $21.32 $21.49 $20.07 $20.12 $20.12 1,013,706
2015-09-08 $21.32 $21.50 $20.29 $21.03 $21.03 1,257,545
2015-09-04 $20.64 $21.15 $20.62 $20.91 $20.91 690,488
2015-09-03 $22.06 $22.40 $20.83 $20.90 $20.90 1,190,791
2015-09-02 $22.35 $22.37 $21.69 $22.07 $22.07 1,499,986
2015-09-01 $21.56 $22.21 $21.13 $21.83 $21.83 1,278,067
2015-08-31 $22.14 $22.60 $21.99 $22.11 $22.11 841,703
2015-08-28 $22.06 $22.41 $21.86 $22.34 $22.34 769,448
2015-08-27 $21.55 $22.48 $21.51 $22.19 $22.19 1,530,729
2015-08-26 $20.30 $21.07 $19.53 $21.06 $21.06 1,267,332
2015-08-25 $20.60 $20.92 $19.70 $19.72 $19.72 1,457,551
2015-08-24 $18.43 $20.48 $18.02 $19.55 $19.55 1,976,028
2015-08-21 $20.52 $21.26 $19.68 $20.31 $20.31 2,211,810
2015-08-20 $22.44 $22.61 $21.04 $21.16 $21.16 1,223,863
2015-08-19 $22.96 $23.08 $22.32 $22.56 $22.56 1,642,373
2015-08-18 $23.60 $23.73 $23.00 $23.04 $23.04 859,413
2015-08-17 $22.88 $23.73 $22.62 $23.73 $23.73 671,837
2015-08-14 $23.68 $23.87 $22.79 $22.94 $22.94 620,579
2015-08-13 $23.66 $24.24 $23.52 $23.77 $23.77 962,590
2015-08-12 $23.26 $23.75 $22.73 $23.57 $23.57 1,037,618
2015-08-11 $23.13 $23.55 $23.07 $23.37 $23.37 1,002,107
2015-08-10 $23.17 $23.83 $22.88 $23.57 $23.57 1,139,317
2015-08-07 $23.13 $23.35 $21.90 $22.91 $22.91 1,451,000
2015-08-06 $23.67 $23.82 $22.58 $23.35 $23.35 1,484,737
2015-08-05 $23.78 $24.35 $23.62 $23.64 $23.64 574,609
2015-08-04 $23.80 $24.06 $23.32 $23.45 $23.45 805,720
2015-08-03 $24.01 $24.74 $23.58 $23.71 $23.71 744,756
2015-07-31 $24.26 $24.74 $23.95 $24.07 $24.07 1,473,923
2015-07-30 $24.33 $24.48 $23.63 $24.22 $24.22 1,309,479
2015-07-29 $24.94 $25.00 $24.16 $24.51 $24.51 1,116,238
2015-07-28 $24.41 $24.94 $23.90 $24.90 $24.90 1,086,423
2015-07-27 $24.03 $24.16 $23.31 $24.15 $24.15 1,443,169
2015-07-24 $24.88 $25.07 $24.12 $24.14 $24.14 1,579,617
2015-07-23 $25.64 $25.67 $25.00 $25.05 $25.05 1,430,066
2015-07-22 $24.99 $25.90 $24.99 $25.29 $25.29 1,813,482
2015-07-21 $25.79 $26.08 $25.02 $25.15 $25.15 6,804,802
2015-07-20 $28.49 $28.60 $26.64 $27.03 $27.03 1,798,712
2015-07-17 $28.22 $28.28 $27.35 $27.61 $27.61 2,659,149
2015-07-16 $28.75 $28.87 $27.81 $28.10 $28.10 1,214,907
2015-07-15 $29.00 $29.32 $28.15 $28.70 $28.70 870,958
2015-07-14 $27.54 $29.40 $27.52 $29.04 $29.04 1,651,122
2015-07-13 $27.75 $27.91 $27.37 $27.56 $27.56 677,759
2015-07-10 $27.55 $27.85 $27.08 $27.35 $27.35 845,484
2015-07-09 $27.66 $27.81 $27.02 $27.33 $27.33 695,331
2015-07-08 $27.85 $28.01 $27.03 $27.25 $27.25 833,674
2015-07-07 $28.20 $28.46 $27.21 $28.14 $28.14 818,039
2015-07-06 $27.95 $28.91 $27.76 $28.20 $28.20 844,458
2015-07-02 $28.45 $28.95 $27.89 $28.17 $28.17 902,165
2015-07-01 $29.76 $30.00 $27.81 $28.32 $28.32 1,887,596
2015-06-30 $29.36 $29.97 $29.01 $29.74 $29.74 1,758,116
2015-06-29 $29.82 $30.30 $28.91 $28.96 $28.96 1,204,194
2015-06-26 $29.62 $30.43 $29.12 $30.03 $30.03 2,414,191
2015-06-25 $31.33 $32.85 $29.28 $29.45 $29.45 3,961,073
2015-06-24 $30.82 $31.24 $30.41 $31.16 $31.16 1,801,689
2015-06-23 $30.75 $31.23 $29.89 $31.00 $31.00 2,193,491
2015-06-22 $29.60 $30.74 $29.49 $30.69 $30.69 2,327,787
2015-06-19 $28.12 $29.45 $27.97 $29.29 $29.29 2,308,295
2015-06-18 $27.02 $28.45 $27.01 $28.12 $28.12 1,695,460
2015-06-17 $26.48 $27.25 $26.06 $27.13 $27.13 990,735
2015-06-16 $26.21 $26.73 $26.06 $26.60 $26.60 819,566
2015-06-15 $26.00 $26.48 $25.20 $26.24 $26.24 1,324,521
2015-06-12 $28.19 $28.35 $24.80 $26.55 $26.55 2,751,076
2015-06-11 $28.14 $28.56 $28.00 $28.45 $28.45 795,949
2015-06-10 $27.88 $28.21 $27.28 $28.13 $28.13 810,841
2015-06-09 $28.10 $28.20 $27.00 $27.81 $27.81 719,346
2015-06-08 $28.56 $28.62 $27.81 $28.11 $28.11 744,152
2015-06-05 $27.89 $28.59 $27.25 $28.47 $28.47 1,075,202
2015-06-04 $27.94 $28.35 $27.51 $27.83 $27.83 1,445,899
2015-06-03 $27.25 $27.49 $27.03 $27.45 $27.45 1,313,653
2015-06-02 $26.69 $27.43 $26.54 $27.07 $27.07 698,385
2015-06-01 $27.22 $27.22 $26.34 $26.83 $26.83 839,829
2015-05-29 $27.07 $27.38 $26.90 $27.01 $27.01 722,794
2015-05-28 $27.40 $27.47 $26.66 $27.13 $27.13 612,065
2015-05-27 $26.72 $27.34 $26.29 $27.31 $27.31 958,579
2015-05-26 $26.18 $26.64 $26.00 $26.55 $26.55 1,263,367
2015-05-22 $25.11 $26.30 $25.06 $26.20 $26.20 2,011,314
2015-05-21 $26.50 $27.11 $25.02 $25.11 $25.11 2,676,724
2015-05-20 $25.44 $26.70 $25.31 $26.57 $26.57 2,282,439
2015-05-19 $24.31 $25.72 $24.25 $25.44 $25.44 2,255,996
2015-05-18 $22.98 $24.49 $22.80 $24.30 $24.30 1,203,912
2015-05-15 $23.03 $23.03 $22.66 $22.97 $22.97 603,666
2015-05-14 $22.96 $23.24 $22.30 $23.01 $23.01 677,137
2015-05-13 $22.97 $23.10 $22.57 $22.89 $22.89 710,317
2015-05-12 $22.78 $22.96 $22.20 $22.92 $22.92 749,223
2015-05-11 $23.11 $23.34 $22.80 $22.88 $22.88 974,142
2015-05-08 $22.87 $23.29 $22.37 $23.03 $23.03 1,479,714
2015-05-07 $22.66 $23.42 $22.51 $22.57 $22.57 1,460,109
2015-05-06 $23.49 $23.49 $22.38 $22.68 $22.68 2,090,371
2015-05-05 $24.14 $24.30 $22.71 $23.38 $23.38 2,177,755
2015-05-04 $23.01 $24.89 $22.99 $24.44 $24.44 5,520,976
2015-05-01 $21.10 $22.06 $21.03 $22.02 $22.02 1,964,809
2015-04-30 $21.07 $21.36 $20.61 $20.90 $20.90 1,564,931
2015-04-29 $21.00 $21.59 $20.72 $21.25 $21.25 834,562
2015-04-28 $21.02 $21.28 $20.12 $21.16 $21.16 1,462,020
2015-04-27 $21.97 $22.18 $20.77 $20.94 $20.94 1,365,260
2015-04-24 $22.98 $23.05 $21.96 $21.98 $21.98 1,095,431
2015-04-23 $22.28 $23.20 $21.95 $23.06 $23.06 869,930
2015-04-22 $22.00 $22.58 $21.14 $22.28 $22.28 1,980,008
2015-04-21 $23.16 $23.22 $21.88 $22.04 $22.04 1,532,986
2015-04-20 $23.94 $24.12 $22.96 $22.99 $22.99 1,257,383
2015-04-17 $23.90 $24.37 $23.53 $23.89 $23.89 3,434,972
2015-04-16 $24.26 $24.73 $24.07 $24.09 $24.09 1,041,700
2015-04-15 $23.31 $24.49 $23.30 $24.24 $24.24 1,153,103
2015-04-14 $23.00 $23.38 $22.88 $23.25 $23.25 942,560
2015-04-13 $22.71 $23.28 $22.70 $22.98 $22.98 698,540
2015-04-10 $22.87 $23.22 $22.63 $22.76 $22.76 673,586
2015-04-09 $21.97 $22.90 $21.78 $22.86 $22.86 1,187,986
2015-04-08 $21.96 $22.28 $21.63 $21.97 $21.97 1,082,502
2015-04-07 $21.27 $22.20 $21.20 $21.90 $21.90 2,123,490
2015-04-06 $21.45 $22.15 $21.16 $21.23 $21.23 1,342,717
2015-04-02 $21.81 $21.91 $21.14 $21.63 $21.63 1,561,888
2015-04-01 $21.99 $22.10 $21.24 $21.72 $21.72 1,370,029
2015-03-31 $22.93 $23.07 $21.82 $22.02 $22.02 1,796,304
2015-03-30 $22.52 $23.20 $22.17 $23.03 $23.03 1,206,949
2015-03-27 $21.34 $22.62 $21.33 $22.49 $22.49 1,930,599
2015-03-26 $21.90 $22.25 $20.71 $21.33 $21.33 3,617,465
2015-03-25 $23.34 $23.37 $22.50 $23.06 $23.06 1,331,126
2015-03-24 $24.00 $24.08 $23.16 $23.29 $23.29 1,059,821
2015-03-23 $24.07 $24.28 $23.73 $24.13 $24.13 1,060,314
2015-03-20 $24.54 $24.96 $23.92 $24.18 $24.18 1,490,790
2015-03-19 $24.00 $24.89 $24.00 $24.38 $24.38 1,001,191
2015-03-18 $24.54 $24.71 $23.75 $24.05 $24.05 1,541,944
2015-03-17 $24.04 $24.84 $24.01 $24.71 $24.71 803,740
2015-03-16 $24.18 $24.54 $23.86 $24.22 $24.22 798,754
2015-03-13 $24.30 $24.62 $23.70 $24.04 $24.04 1,092,012
2015-03-12 $23.79 $24.23 $23.68 $24.10 $24.10 1,155,025
2015-03-11 $23.73 $23.96 $23.12 $23.66 $23.66 1,133,893
2015-03-10 $23.03 $23.83 $22.75 $23.69 $23.69 1,482,893
2015-03-09 $24.48 $24.60 $23.20 $23.38 $23.38 2,220,913
2015-03-06 $23.14 $25.18 $23.10 $24.50 $24.50 5,067,720
2015-03-05 $22.05 $22.55 $21.55 $22.43 $22.43 3,218,882
2015-03-04 $22.04 $22.76 $21.25 $21.90 $21.90 3,291,971
2015-03-03 $21.50 $21.88 $20.41 $21.06 $21.06 2,417,240
2015-03-02 $22.44 $22.62 $21.30 $21.60 $21.60 2,305,133
2015-02-27 $23.39 $23.59 $21.59 $22.47 $22.47 2,653,480
2015-02-26 $23.88 $23.89 $23.03 $23.36 $23.36 1,748,751
2015-02-25 $22.57 $24.24 $22.38 $24.02 $24.02 3,132,785
2015-02-24 $24.86 $25.05 $20.35 $22.90 $22.90 12,236,565
2015-02-23 $26.00 $26.00 $23.50 $24.22 $24.22 3,190,466
2015-02-20 $25.72 $25.87 $25.51 $25.66 $25.66 863,644
2015-02-19 $25.40 $26.00 $25.25 $25.75 $25.75 710,481
2015-02-18 $25.72 $26.16 $25.02 $25.57 $25.57 961,516
2015-02-17 $25.40 $26.24 $25.26 $25.75 $25.75 1,028,960
2015-02-13 $26.06 $26.25 $25.12 $25.56 $25.56 1,388,930
2015-02-12 $25.90 $26.38 $25.75 $26.10 $26.10 1,292,572
2015-02-11 $26.36 $26.40 $25.06 $25.78 $25.78 2,876,729
2015-02-10 $27.16 $27.30 $26.05 $26.36 $26.36 1,507,758
2015-02-09 $27.75 $27.81 $26.57 $26.98 $26.98 1,421,163
2015-02-06 $28.53 $28.57 $27.57 $27.81 $27.81 1,198,526
2015-02-05 $27.97 $28.67 $27.70 $28.22 $28.22 1,409,186
2015-02-04 $27.50 $28.30 $26.89 $27.78 $27.78 999,798
2015-02-03 $27.39 $27.80 $26.38 $27.73 $27.73 927,491
2015-02-02 $27.48 $27.59 $26.27 $27.40 $27.40 969,837
2015-01-30 $27.81 $28.27 $27.02 $27.21 $27.21 1,216,619
2015-01-29 $27.32 $28.35 $26.61 $28.03 $28.03 909,218
2015-01-28 $28.44 $28.63 $26.90 $27.16 $27.16 812,160
2015-01-27 $27.14 $29.00 $27.08 $28.23 $28.23 1,356,927
2015-01-26 $27.03 $28.10 $26.76 $27.65 $27.65 922,356
2015-01-23 $26.75 $27.40 $26.10 $27.16 $27.16 661,965
2015-01-22 $26.49 $26.94 $25.15 $26.88 $26.88 1,377,491
2015-01-21 $27.00 $27.36 $25.85 $26.37 $26.37 1,690,707
2015-01-20 $27.84 $28.11 $26.73 $27.19 $27.19 1,252,666
2015-01-16 $26.75 $27.74 $26.60 $27.60 $27.60 1,923,038
2015-01-15 $28.18 $28.59 $26.76 $26.84 $26.84 1,134,058
2015-01-14 $27.15 $28.13 $26.92 $28.07 $28.07 769,878
2015-01-13 $27.24 $28.47 $27.11 $27.57 $27.57 1,026,588
2015-01-12 $29.00 $29.60 $26.82 $27.19 $27.19 2,848,650
2015-01-09 $28.60 $29.20 $28.27 $29.16 $29.16 1,563,389
2015-01-08 $26.89 $28.70 $26.58 $28.59 $28.59 1,932,213
2015-01-07 $26.17 $26.58 $25.80 $26.57 $26.57 1,329,130
2015-01-06 $26.87 $27.03 $25.57 $25.94 $25.94 1,354,357
2015-01-05 $26.75 $26.95 $25.83 $26.62 $26.62 1,126,732
2015-01-02 $27.60 $27.98 $26.54 $26.79 $26.79 1,383,023
2014-12-31 $28.48 $28.99 $27.38 $27.44 $27.44 903,699
2014-12-30 $28.79 $29.03 $28.18 $28.53 $28.53 1,053,035
2014-12-29 $28.47 $28.99 $28.07 $28.91 $28.91 931,044
2014-12-26 $27.64 $28.92 $27.63 $28.52 $28.52 1,369,115
2014-12-24 $27.16 $28.20 $27.09 $27.60 $27.60 488,645
2014-12-23 $27.76 $27.95 $26.50 $27.21 $27.21 1,152,443
2014-12-22 $27.50 $28.00 $27.06 $27.72 $27.72 2,087,272
2014-12-19 $27.51 $28.69 $25.66 $25.97 $25.97 6,112,246
2014-12-18 $26.73 $27.65 $26.39 $27.38 $27.38 1,374,478
2014-12-17 $25.43 $26.11 $25.17 $26.02 $26.02 1,280,716
2014-12-16 $25.68 $26.15 $24.85 $25.14 $25.14 4,660,098
2014-12-15 $28.03 $28.26 $26.57 $26.94 $26.94 1,710,942
2014-12-12 $28.00 $28.77 $27.36 $27.96 $27.96 1,421,650
2014-12-11 $29.28 $29.69 $28.12 $28.20 $28.20 1,283,022
2014-12-10 $29.60 $29.97 $29.01 $29.17 $29.17 1,018,360
2014-12-09 $28.43 $29.85 $27.64 $29.65 $29.65 1,698,343
2014-12-08 $28.83 $29.36 $28.35 $28.63 $28.63 2,229,172
2014-12-05 $26.13 $28.12 $25.99 $28.06 $28.06 3,175,391
2014-12-04 $25.72 $26.18 $24.98 $26.00 $26.00 1,761,681
2014-12-03 $24.17 $25.17 $24.00 $25.12 $25.12 1,227,861
2014-12-02 $23.88 $24.13 $23.52 $24.06 $24.06 1,034,929
2014-12-01 $24.75 $24.79 $23.43 $23.73 $23.73 1,863,390

Exact Sciences Corp (EXAS) News Headlines

Stock Market Photo
Cathie Wood's latest moves during sell-off: Ark investor dumps surprising amount of Tesla
cnbc.com
Sept. 29, 2021

Ark Invest's Cathie Wood surprisingly sold 269,552 Tesla shares, a position worth roughly $209 million, while its shares dropped 1.7%.

Recent Exact Sciences Corp (EXAS) News
Time Published Title News Site