Freshpet Inc (FRPT) Exchange: NASDAQ

Data as of May 2, 2025

$76.36 ($3.64) 5.01%

Freshpet Inc - Daily Information
Click for more stock information on Freshpet Inc.
Daily Information Data
Date May 2, 2025
Open $73.48
Previous Close $76.36
High $77.32
Low $73.48
Adjusted Open $73.48
Previous Adjusted Close $76.36
Adjusted High $77.32
Adjusted Low $73.48

About Freshpet Inc (FRPT)

Freshpet, Inc. is a publicly traded company established in 2006. They provide healthy, all-natural fresh food and treats for dogs and cats. Over the past 15 years, the Freshpet team has grown from a garage-based kitchen to a market leader in refrigerated pet food, employing over 1000 people. The company is proud of their commitment to using only the freshest, thoughtfully sourced ingredients to create food that works in harmony with a pet’s diet. Each Freshpet recipe is made with real, recognizable, and responsibly sourced ingredients that can be easily read and understood. All of their products are refrigerator-cold, never frozen and contain no by-products, fillers, or preservatives. They are known for their unique products, such as 3-ounce rolled dog food, 12-ounce shreds, 2-pound chub rolls, 13-ounce bite-sized treats, and 2½-ounce grooming bars. Freshpet's products are available in the refrigerated pet food or treat aisles of stores across the country including Walmart, Target, Publix, Kroger, Aldi, Whole Foods, Petsmart, Petco, and more. This clean labeling and uncompromised quality are key characteristics that have enabled the company to achieve compound annual growth rates of 27-29% over the last several years.

Historical Stock Data for Freshpet Inc (FRPT)

Date Open High Low Close Adj.Close Volume
2025-05-02 $73.48 $77.32 $73.48 $76.36 $76.36 1,946,678
2025-05-01 $73.76 $75.22 $72.64 $72.72 $72.72 950,783
2025-04-30 $71.69 $73.88 $71.40 $73.54 $73.54 1,284,689
2025-04-29 $73.07 $74.33 $71.19 $73.91 $73.91 845,353
2025-04-28 $74.59 $74.94 $72.34 $73.40 $73.40 679,476
2025-04-25 $74.98 $75.41 $72.54 $74.65 $74.65 748,052
2025-04-24 $74.24 $76.09 $74.03 $75.12 $75.12 705,258
2025-04-23 $74.94 $77.63 $73.55 $74.12 $74.12 1,648,975
2025-04-22 $73.81 $74.38 $72.20 $72.34 $72.34 956,233
2025-04-21 $77.14 $77.14 $72.86 $73.26 $73.26 1,105,080
2025-04-17 $77.63 $78.64 $76.44 $77.57 $77.57 782,286
2025-04-16 $78.63 $80.37 $75.57 $76.63 $76.63 1,132,870
2025-04-15 $81.82 $82.34 $79.01 $79.26 $79.26 923,290
2025-04-14 $81.78 $82.69 $80.75 $81.24 $81.24 1,067,378
2025-04-11 $78.72 $81.57 $76.55 $80.19 $80.19 1,181,157
2025-04-10 $80.41 $80.98 $75.79 $78.17 $78.17 1,527,213
2025-04-09 $73.12 $83.43 $72.90 $82.88 $82.88 1,685,760
2025-04-08 $83.01 $83.04 $73.46 $74.13 $74.13 1,566,181
2025-04-07 $74.65 $82.40 $74.14 $79.70 $79.70 1,852,811
2025-04-04 $79.00 $80.73 $77.15 $79.49 $79.49 1,750,062
2025-04-03 $82.24 $83.77 $80.70 $81.20 $81.20 840,745
2025-04-02 $83.09 $86.19 $83.09 $85.73 $85.73 891,352
2025-04-01 $83.71 $85.11 $81.80 $84.47 $84.47 935,208
2025-03-31 $83.76 $83.77 $80.90 $83.17 $83.17 1,098,993
2025-03-28 $85.80 $86.19 $83.01 $84.39 $84.39 1,052,745
2025-03-27 $84.62 $87.77 $83.68 $86.65 $86.65 788,773
2025-03-26 $84.75 $86.07 $83.29 $85.30 $85.30 1,221,363
2025-03-25 $87.42 $88.32 $84.72 $86.23 $86.23 936,478
2025-03-24 $87.00 $89.06 $85.72 $88.76 $88.76 1,539,725
2025-03-21 $86.06 $88.90 $85.48 $86.64 $86.64 9,845,500
2025-03-20 $85.37 $87.75 $84.84 $86.42 $86.42 1,351,175
2025-03-19 $85.09 $88.02 $84.52 $85.70 $85.70 1,282,013
2025-03-18 $88.84 $88.99 $84.88 $85.09 $85.09 1,662,157
2025-03-17 $87.46 $91.26 $86.42 $89.32 $89.32 1,255,803
2025-03-14 $86.64 $90.76 $85.65 $87.84 $87.84 1,767,574
2025-03-13 $86.77 $87.09 $84.50 $86.50 $86.50 1,093,576
2025-03-12 $86.81 $88.29 $84.79 $86.77 $86.77 1,717,986
2025-03-11 $82.67 $86.82 $80.27 $83.78 $83.78 3,121,336
2025-03-10 $96.39 $96.39 $84.41 $85.05 $85.05 4,823,305
2025-03-07 $92.46 $97.00 $89.59 $96.86 $96.86 1,623,058
2025-03-06 $95.16 $96.06 $90.16 $91.08 $91.08 1,516,621
2025-03-05 $93.80 $96.52 $93.53 $96.06 $96.06 864,256
2025-03-04 $95.50 $97.18 $93.88 $94.65 $94.65 2,463,745
2025-03-03 $107.10 $108.05 $93.75 $96.13 $96.13 3,518,150
2025-02-28 $106.14 $109.39 $104.95 $107.03 $107.03 1,532,325
2025-02-27 $109.02 $111.62 $105.88 $107.09 $107.09 1,577,599
2025-02-26 $106.86 $110.51 $106.35 $106.88 $106.88 1,728,665
2025-02-25 $106.64 $108.00 $100.22 $107.04 $107.04 2,305,011
2025-02-24 $106.28 $110.95 $103.44 $107.58 $107.58 2,839,298
2025-02-21 $107.62 $108.11 $97.48 $100.28 $100.28 3,563,932
2025-02-20 $123.31 $124.67 $102.90 $106.39 $106.39 4,948,083
2025-02-19 $130.28 $132.86 $128.25 $130.57 $130.57 1,337,045
2025-02-18 $129.95 $132.83 $128.34 $131.99 $131.99 1,172,566
2025-02-14 $132.09 $133.54 $126.88 $129.61 $129.61 633,955
2025-02-13 $132.13 $132.56 $129.09 $131.29 $131.29 673,899
2025-02-12 $128.15 $131.88 $126.74 $131.59 $131.59 872,036
2025-02-11 $130.09 $131.05 $121.97 $130.75 $130.75 1,919,917
2025-02-10 $146.80 $147.73 $129.01 $130.35 $130.35 2,208,769
2025-02-07 $148.99 $150.79 $144.70 $147.10 $147.10 553,950
2025-02-06 $151.08 $151.35 $147.70 $148.51 $148.51 453,765
2025-02-05 $155.00 $155.99 $146.21 $149.53 $149.53 892,390
2025-02-04 $159.18 $160.35 $155.38 $155.62 $155.62 1,741,333
2025-02-03 $157.00 $162.19 $153.75 $159.20 $159.20 662,257
2025-01-31 $163.10 $163.10 $159.28 $159.95 $159.95 351,595
2025-01-30 $162.65 $164.07 $161.84 $162.59 $162.59 536,506
2025-01-29 $159.74 $162.38 $158.56 $160.54 $160.54 351,247
2025-01-28 $161.52 $164.00 $159.03 $159.50 $159.50 516,042
2025-01-27 $157.24 $162.36 $156.66 $160.46 $160.46 642,240
2025-01-24 $158.10 $160.42 $155.82 $158.36 $158.36 502,510
2025-01-23 $158.77 $158.77 $154.77 $158.03 $158.03 452,520
2025-01-22 $156.54 $160.37 $155.41 $158.67 $158.67 491,332
2025-01-21 $157.35 $159.55 $155.77 $156.30 $156.30 511,327
2025-01-17 $156.24 $158.01 $154.88 $156.96 $156.96 391,606
2025-01-16 $152.30 $155.17 $151.53 $154.95 $154.95 432,778
2025-01-15 $152.22 $156.19 $150.06 $153.10 $153.10 625,185
2025-01-14 $148.40 $150.55 $147.88 $150.27 $150.27 509,191
2025-01-13 $143.85 $148.40 $142.34 $147.83 $147.83 575,185
2025-01-10 $145.00 $146.26 $142.34 $144.47 $144.47 454,874
2025-01-08 $146.10 $149.33 $145.33 $146.34 $146.34 473,063
2025-01-07 $146.33 $148.64 $144.17 $146.41 $146.41 466,205
2025-01-06 $145.65 $146.02 $143.18 $145.70 $145.70 438,830
2025-01-03 $144.00 $146.22 $141.27 $145.87 $145.87 594,775
2025-01-02 $148.23 $150.57 $143.73 $144.32 $144.32 610,617
2024-12-31 $149.74 $151.05 $146.37 $148.11 $148.11 506,466
2024-12-30 $145.56 $149.70 $143.30 $149.49 $149.49 942,506
2024-12-27 $144.93 $146.54 $143.39 $146.36 $146.36 273,817
2024-12-26 $144.41 $146.74 $143.74 $146.06 $146.06 422,788
2024-12-24 $144.34 $146.08 $143.92 $145.17 $145.17 180,616
2024-12-23 $143.22 $143.79 $140.67 $143.77 $143.77 471,357
2024-12-20 $140.40 $143.90 $140.40 $143.71 $143.71 626,362
2024-12-19 $140.76 $143.48 $139.43 $141.41 $141.41 450,864
2024-12-18 $146.27 $146.68 $140.40 $140.67 $140.67 507,468
2024-12-17 $145.95 $146.59 $143.00 $146.38 $146.38 519,427
2024-12-16 $146.63 $149.06 $145.09 $147.06 $147.06 414,955
2024-12-13 $146.05 $148.31 $144.57 $146.89 $146.89 458,224
2024-12-12 $146.69 $147.61 $145.28 $145.69 $145.69 460,061
2024-12-11 $147.79 $148.42 $145.70 $146.44 $146.44 653,953
2024-12-10 $149.27 $150.27 $146.30 $147.25 $147.25 749,766
2024-12-09 $154.10 $155.01 $149.19 $149.71 $149.71 504,060
2024-12-06 $154.83 $155.87 $153.11 $154.37 $154.37 448,301
2024-12-05 $155.64 $155.66 $152.26 $154.23 $154.23 429,871
2024-12-04 $155.84 $159.17 $155.22 $156.42 $156.42 443,498
2024-12-03 $153.80 $156.75 $153.58 $156.49 $156.49 359,185
2024-12-02 $151.06 $157.08 $151.06 $154.25 $154.25 433,388
2024-11-29 $153.43 $153.97 $152.39 $153.05 $153.05 186,887
2024-11-27 $155.94 $156.36 $152.87 $153.24 $153.24 323,216
2024-11-26 $154.94 $158.42 $154.94 $155.92 $155.92 343,725
2024-11-25 $158.19 $160.91 $154.47 $154.68 $154.68 801,110
2024-11-22 $157.76 $157.95 $155.46 $156.76 $156.76 565,460
2024-11-21 $152.53 $156.93 $152.01 $156.57 $156.57 451,812
2024-11-20 $156.00 $156.00 $151.97 $153.00 $153.00 419,680
2024-11-19 $150.00 $157.95 $149.80 $156.38 $156.38 737,644
2024-11-18 $149.81 $152.36 $149.18 $150.49 $150.49 288,478
2024-11-15 $150.64 $151.26 $148.84 $150.00 $150.00 456,247
2024-11-14 $153.75 $153.75 $150.10 $150.83 $150.83 397,641
2024-11-13 $155.46 $156.91 $153.50 $153.73 $153.73 429,093
2024-11-12 $156.44 $156.95 $154.31 $155.08 $155.08 358,407
2024-11-11 $157.18 $159.02 $156.12 $156.44 $156.44 391,432
2024-11-08 $153.39 $159.12 $152.90 $156.45 $156.45 874,429
2024-11-07 $154.74 $155.40 $149.26 $153.22 $153.22 925,905
2024-11-06 $155.00 $157.10 $153.73 $155.27 $155.27 1,070,461
2024-11-05 $152.82 $154.80 $149.30 $151.59 $151.59 860,071
2024-11-04 $136.00 $154.67 $135.37 $150.57 $150.57 2,210,889
2024-11-01 $133.35 $135.04 $129.66 $133.69 $133.69 753,844
2024-10-31 $133.56 $134.53 $132.11 $132.54 $132.54 423,664
2024-10-30 $133.71 $134.28 $132.30 $134.03 $134.03 370,003
2024-10-29 $133.64 $134.98 $132.86 $134.08 $134.08 279,364
2024-10-28 $134.58 $135.64 $134.00 $134.68 $134.68 263,659
2024-10-25 $133.00 $134.33 $132.62 $133.64 $133.64 296,145
2024-10-24 $134.24 $134.24 $132.14 $133.00 $133.00 248,036
2024-10-23 $133.15 $134.41 $131.60 $133.26 $133.26 482,971
2024-10-22 $135.97 $135.97 $133.82 $134.21 $134.21 349,849
2024-10-21 $139.98 $139.98 $134.20 $136.86 $136.86 903,309
2024-10-18 $139.90 $140.25 $137.84 $139.53 $139.53 381,113
2024-10-17 $142.84 $142.84 $139.21 $139.29 $139.29 274,111
2024-10-16 $144.11 $144.11 $140.45 $142.06 $142.06 313,248
2024-10-15 $144.44 $145.68 $143.31 $144.05 $144.05 339,791
2024-10-14 $141.80 $144.63 $141.26 $144.14 $144.14 331,574
2024-10-11 $140.08 $144.07 $140.00 $141.98 $141.98 328,320
2024-10-10 $139.38 $139.74 $137.00 $139.65 $139.65 305,642
2024-10-09 $138.12 $140.94 $136.08 $139.14 $139.14 297,270
2024-10-08 $137.24 $139.21 $136.12 $137.09 $137.09 340,127
2024-10-07 $141.90 $144.35 $135.79 $137.05 $137.05 470,121
2024-10-04 $136.93 $143.48 $136.20 $142.09 $142.09 591,205
2024-10-03 $135.43 $136.28 $132.54 $136.00 $136.00 397,491
2024-10-02 $134.30 $135.84 $133.31 $135.60 $135.60 253,641
2024-10-01 $137.28 $137.99 $134.92 $135.51 $135.51 329,252
2024-09-30 $135.56 $136.99 $133.00 $136.77 $136.77 409,683
2024-09-27 $135.92 $136.77 $134.30 $135.74 $135.74 325,474
2024-09-26 $140.84 $140.84 $135.00 $135.92 $135.92 621,552
2024-09-25 $141.14 $142.68 $140.16 $140.23 $140.23 849,018
2024-09-24 $140.19 $141.99 $139.66 $140.44 $140.44 335,912
2024-09-23 $141.88 $142.30 $138.27 $139.98 $139.98 529,019
2024-09-20 $141.02 $143.28 $140.38 $142.19 $142.19 760,480
2024-09-19 $142.96 $144.38 $139.23 $141.24 $141.24 496,872
2024-09-18 $138.37 $143.98 $138.37 $140.92 $140.92 395,609
2024-09-17 $140.97 $142.38 $137.31 $138.31 $138.31 354,587
2024-09-16 $139.89 $141.74 $138.90 $140.62 $140.62 508,576
2024-09-13 $142.10 $142.77 $137.58 $139.89 $139.89 322,779
2024-09-12 $138.00 $141.16 $137.22 $140.93 $140.93 532,294
2024-09-11 $135.22 $138.48 $134.58 $137.62 $137.62 499,693
2024-09-10 $136.46 $137.15 $130.44 $135.22 $135.22 555,835
2024-09-09 $136.85 $139.15 $135.18 $136.46 $136.46 502,998
2024-09-06 $138.22 $139.86 $133.82 $135.25 $135.25 402,031
2024-09-05 $138.91 $140.55 $137.53 $138.27 $138.27 458,021
2024-09-04 $137.15 $142.02 $134.57 $138.89 $138.89 577,193
2024-09-03 $136.21 $143.06 $136.21 $137.15 $137.15 731,371
2024-08-30 $135.52 $136.81 $132.67 $136.00 $136.00 387,098
2024-08-29 $136.07 $136.53 $134.43 $135.17 $135.17 461,808
2024-08-28 $135.84 $136.90 $133.79 $135.18 $135.18 480,871
2024-08-27 $135.23 $136.48 $134.32 $135.62 $135.62 401,637
2024-08-26 $138.83 $140.78 $135.37 $135.91 $135.91 562,430
2024-08-23 $134.05 $139.89 $133.41 $138.84 $138.84 1,068,724
2024-08-22 $132.75 $135.45 $132.00 $133.84 $133.84 572,932
2024-08-21 $129.08 $133.03 $128.21 $132.80 $132.80 607,404
2024-08-20 $130.52 $131.00 $125.94 $128.93 $128.93 626,628
2024-08-19 $132.44 $132.52 $130.27 $130.56 $130.56 378,362
2024-08-16 $132.10 $132.89 $130.76 $132.24 $132.24 338,788
2024-08-15 $133.41 $134.89 $132.01 $132.67 $132.67 378,660
2024-08-14 $130.74 $134.30 $129.24 $132.24 $132.24 439,761
2024-08-13 $129.94 $131.18 $128.69 $130.51 $130.51 368,398
2024-08-12 $128.02 $130.31 $126.86 $129.40 $129.40 480,115
2024-08-09 $129.28 $129.91 $127.15 $128.12 $128.12 514,716
2024-08-08 $128.81 $131.58 $126.73 $129.30 $129.30 658,421
2024-08-07 $126.72 $132.00 $126.22 $128.26 $128.26 1,641,737
2024-08-06 $123.24 $129.47 $122.82 $127.06 $127.06 1,130,761
2024-08-05 $110.35 $124.87 $110.00 $121.41 $121.41 2,163,864
2024-08-02 $120.98 $122.52 $118.63 $122.10 $122.10 772,426
2024-08-01 $121.79 $125.14 $121.70 $123.61 $123.61 657,492
2024-07-31 $120.29 $122.77 $120.00 $121.70 $121.70 575,242
2024-07-30 $120.20 $121.86 $118.31 $118.52 $118.52 377,757
2024-07-29 $119.24 $121.32 $117.96 $120.46 $120.46 640,055
2024-07-26 $117.43 $119.01 $115.76 $117.94 $117.94 399,132
2024-07-25 $117.07 $117.70 $114.74 $115.58 $115.58 345,281
2024-07-24 $118.90 $120.16 $116.42 $116.43 $116.43 409,755
2024-07-23 $120.58 $122.22 $119.63 $120.01 $120.01 356,791
2024-07-22 $120.00 $120.18 $117.07 $119.73 $119.73 526,586
2024-07-19 $119.06 $120.95 $118.23 $119.41 $119.41 387,641
2024-07-18 $120.05 $121.02 $116.53 $118.84 $118.84 529,128
2024-07-17 $123.00 $126.79 $118.12 $119.34 $119.34 703,199
2024-07-16 $129.44 $130.44 $123.08 $123.63 $123.63 925,505
2024-07-15 $128.11 $130.47 $126.79 $128.56 $128.56 272,754
2024-07-12 $127.39 $130.11 $126.20 $127.47 $127.47 325,468
2024-07-11 $122.66 $127.91 $122.01 $127.39 $127.39 847,334
2024-07-10 $129.67 $130.07 $121.08 $121.94 $121.94 1,180,640
2024-07-09 $135.55 $135.66 $129.28 $129.43 $129.43 1,034,852
2024-07-08 $133.59 $136.35 $133.59 $135.56 $135.56 630,830
2024-07-05 $132.13 $133.90 $131.03 $133.59 $133.59 184,232
2024-07-03 $132.17 $134.30 $131.53 $132.47 $132.47 271,711
2024-07-02 $129.69 $132.43 $127.86 $132.36 $132.36 491,586
2024-07-01 $130.63 $131.93 $128.13 $129.00 $129.00 530,017
2024-06-28 $129.34 $131.64 $127.98 $129.39 $129.39 1,235,832
2024-06-27 $128.17 $129.87 $127.75 $129.25 $129.25 500,528
2024-06-26 $127.47 $128.87 $126.95 $128.05 $128.05 331,293
2024-06-25 $129.33 $129.48 $127.42 $127.93 $127.93 388,416
2024-06-24 $130.62 $130.84 $128.20 $128.62 $128.62 389,502
2024-06-21 $127.91 $130.59 $127.16 $130.46 $130.46 426,308
2024-06-20 $130.09 $130.86 $126.33 $128.36 $128.36 491,023
2024-06-18 $128.31 $132.78 $127.99 $131.21 $131.21 433,342
2024-06-17 $124.19 $129.95 $124.18 $129.70 $129.70 441,813
2024-06-14 $124.45 $126.08 $123.84 $124.37 $124.37 325,346
2024-06-13 $126.43 $127.00 $123.74 $125.18 $125.18 670,213
2024-06-12 $129.45 $130.75 $126.27 $126.56 $126.56 944,259
2024-06-11 $129.93 $130.52 $127.82 $128.17 $128.17 495,927
2024-06-10 $126.46 $130.64 $126.41 $129.93 $129.93 617,831
2024-06-07 $127.75 $128.97 $126.29 $127.05 $127.05 520,007
2024-06-06 $131.42 $131.57 $127.76 $128.53 $128.53 635,401
2024-06-05 $130.68 $132.60 $129.60 $131.49 $131.49 711,281
2024-06-04 $131.38 $131.85 $128.85 $130.45 $130.45 565,787
2024-06-03 $130.87 $132.84 $130.13 $131.57 $131.57 640,189
2024-05-31 $130.45 $131.88 $128.09 $131.17 $131.17 736,138
2024-05-30 $129.35 $131.75 $128.68 $129.93 $129.93 468,803
2024-05-29 $130.81 $131.22 $129.42 $129.81 $129.81 333,080
2024-05-28 $130.69 $132.29 $127.89 $132.06 $132.06 531,449
2024-05-24 $129.00 $131.55 $128.06 $130.69 $130.69 514,311
2024-05-23 $128.26 $129.07 $126.05 $128.17 $128.17 587,644
2024-05-22 $126.51 $126.99 $124.52 $125.04 $125.04 323,984
2024-05-21 $125.09 $126.85 $123.71 $126.67 $126.67 281,581
2024-05-20 $126.61 $127.22 $124.07 $124.84 $124.84 433,130
2024-05-17 $127.86 $128.49 $125.74 $126.65 $126.65 327,694
2024-05-16 $128.45 $129.19 $126.52 $127.86 $127.86 541,112
2024-05-15 $128.18 $129.14 $126.79 $128.72 $128.72 601,144
2024-05-14 $123.16 $128.13 $122.79 $127.23 $127.23 832,125
2024-05-13 $120.03 $124.82 $119.58 $123.01 $123.01 821,138
2024-05-10 $119.20 $121.38 $118.51 $120.09 $120.09 529,850
2024-05-09 $119.22 $121.34 $118.21 $118.90 $118.90 448,811
2024-05-08 $120.77 $121.51 $118.75 $119.21 $119.21 795,381
2024-05-07 $122.78 $124.67 $119.53 $120.70 $120.70 1,235,800
2024-05-06 $124.62 $127.25 $116.50 $121.03 $121.03 2,468,304
2024-05-03 $108.46 $110.48 $107.69 $109.58 $109.58 768,569
2024-05-02 $105.84 $108.21 $104.44 $107.08 $107.08 456,530
2024-05-01 $106.04 $108.24 $104.87 $105.69 $105.69 455,855
2024-04-30 $107.23 $107.60 $105.59 $106.07 $106.07 365,514
2024-04-29 $106.86 $108.02 $105.63 $107.75 $107.75 466,030
2024-04-26 $104.73 $107.87 $104.02 $106.36 $106.36 348,782
2024-04-25 $103.69 $105.61 $102.99 $104.98 $104.98 594,005
2024-04-24 $104.69 $105.77 $103.57 $104.60 $104.60 414,339
2024-04-23 $105.06 $106.59 $104.79 $105.24 $105.24 373,662
2024-04-22 $105.11 $105.53 $103.93 $104.75 $104.75 325,985
2024-04-19 $104.30 $106.23 $103.51 $104.69 $104.69 692,807
2024-04-18 $105.10 $105.41 $103.55 $103.84 $103.84 310,244
2024-04-17 $106.55 $106.55 $104.77 $105.15 $105.15 295,903
2024-04-16 $105.15 $105.73 $104.57 $105.64 $105.64 339,537
2024-04-15 $109.87 $110.67 $105.60 $105.69 $105.69 366,065
2024-04-12 $111.98 $112.65 $108.13 $108.59 $108.59 860,801
2024-04-11 $114.57 $114.57 $112.37 $112.50 $112.50 477,634
2024-04-10 $112.58 $114.63 $112.18 $112.75 $112.75 523,523
2024-04-09 $116.07 $116.28 $113.59 $114.67 $114.67 318,361
2024-04-08 $116.09 $117.76 $115.19 $116.15 $116.15 539,947
2024-04-05 $112.14 $116.62 $111.23 $116.02 $116.02 535,922
2024-04-04 $112.21 $113.35 $111.05 $111.57 $111.57 452,637
2024-04-03 $114.73 $115.63 $110.94 $111.47 $111.47 484,153
2024-04-02 $114.99 $115.72 $112.80 $115.46 $115.46 433,523
2024-04-01 $116.38 $116.93 $114.14 $115.85 $115.85 576,432
2024-03-28 $116.34 $116.77 $115.11 $115.86 $115.86 432,903
2024-03-27 $115.11 $116.19 $114.67 $115.71 $115.71 298,131
2024-03-26 $115.02 $116.11 $113.71 $114.46 $114.46 489,796
2024-03-25 $115.06 $116.96 $114.15 $114.60 $114.60 498,701
2024-03-22 $114.20 $115.27 $111.94 $115.05 $115.05 808,514
2024-03-21 $112.16 $115.01 $110.98 $114.32 $114.32 654,393
2024-03-20 $109.36 $111.15 $107.97 $111.14 $111.14 606,219
2024-03-19 $107.77 $109.87 $107.45 $109.03 $109.03 303,685
2024-03-18 $109.50 $110.21 $107.60 $108.41 $108.41 321,580
2024-03-15 $108.53 $110.05 $108.18 $109.54 $109.54 724,915
2024-03-14 $111.58 $111.58 $107.18 $109.31 $109.31 423,316
2024-03-13 $110.42 $112.49 $110.14 $111.27 $111.27 464,154
2024-03-12 $107.38 $110.35 $106.87 $109.95 $109.95 480,072
2024-03-11 $111.34 $111.80 $107.73 $107.89 $107.89 669,928
2024-03-08 $108.68 $110.18 $106.61 $108.21 $108.21 548,179
2024-03-07 $109.91 $110.00 $107.72 $108.54 $108.54 476,794
2024-03-06 $110.86 $111.90 $108.68 $109.04 $109.04 480,535
2024-03-05 $111.92 $113.07 $109.53 $111.22 $111.22 413,725
2024-03-04 $111.02 $112.96 $110.18 $112.49 $112.49 710,637
2024-03-01 $113.31 $113.88 $108.47 $110.80 $110.80 769,257
2024-02-29 $111.12 $114.31 $109.58 $113.03 $113.03 1,841,534
2024-02-28 $108.82 $110.90 $107.00 $109.53 $109.53 1,064,655
2024-02-27 $111.52 $111.57 $104.85 $108.28 $108.28 2,672,767
2024-02-26 $108.47 $112.00 $103.22 $110.12 $110.12 3,402,471
2024-02-23 $90.29 $93.13 $90.07 $92.01 $92.01 1,256,116
2024-02-22 $89.87 $90.59 $89.15 $90.29 $90.29 478,286
2024-02-21 $89.72 $89.99 $87.87 $89.26 $89.26 436,583
2024-02-20 $88.80 $90.47 $88.15 $90.00 $90.00 410,243
2024-02-16 $89.00 $90.11 $85.50 $89.62 $89.62 342,880
2024-02-15 $89.47 $90.67 $88.17 $90.20 $90.20 532,270
2024-02-14 $88.50 $88.99 $85.58 $88.89 $88.89 513,883
2024-02-13 $86.08 $88.05 $84.02 $87.53 $87.53 394,497
2024-02-12 $87.48 $89.90 $87.48 $88.60 $88.60 378,735
2024-02-09 $87.57 $88.94 $86.07 $87.37 $87.37 363,063
2024-02-08 $88.57 $89.51 $87.45 $87.61 $87.61 416,794
2024-02-07 $88.50 $89.87 $87.13 $88.38 $88.38 786,558
2024-02-06 $88.00 $89.17 $87.54 $88.41 $88.41 380,526
2024-02-05 $88.33 $88.33 $86.44 $87.99 $87.99 311,596
2024-02-02 $86.85 $88.97 $86.00 $88.50 $88.50 477,471
2024-02-01 $86.18 $87.66 $85.51 $87.23 $87.23 488,742
2024-01-31 $88.36 $88.36 $86.04 $86.10 $86.10 423,793
2024-01-30 $87.82 $88.81 $86.99 $88.29 $88.29 329,856
2024-01-29 $88.50 $89.32 $86.83 $88.04 $88.04 460,899
2024-01-26 $88.01 $88.50 $87.64 $88.15 $88.15 342,116
2024-01-25 $89.00 $89.00 $87.51 $87.99 $87.99 434,551
2024-01-24 $88.11 $89.48 $87.50 $88.09 $88.09 441,584
2024-01-23 $88.22 $89.00 $87.55 $88.06 $88.06 386,978
2024-01-22 $87.06 $88.30 $86.41 $87.40 $87.40 400,702
2024-01-19 $85.75 $86.84 $84.69 $86.84 $86.84 485,580
2024-01-18 $85.77 $86.45 $83.77 $85.23 $85.23 482,748
2024-01-17 $84.79 $85.55 $84.00 $85.37 $85.37 349,312
2024-01-16 $85.33 $85.65 $84.53 $85.60 $85.60 357,116
2024-01-12 $84.95 $86.45 $84.23 $85.35 $85.35 630,031
2024-01-11 $84.81 $85.44 $82.89 $84.95 $84.95 589,270
2024-01-10 $85.09 $87.09 $84.57 $85.25 $85.25 854,182
2024-01-09 $82.21 $86.42 $82.21 $84.01 $84.01 739,723
2024-01-08 $84.00 $84.26 $82.76 $83.12 $83.12 809,629
2024-01-05 $83.41 $85.26 $82.70 $84.47 $84.47 513,270
2024-01-04 $82.70 $84.25 $82.16 $83.82 $83.82 698,976
2024-01-03 $86.96 $87.21 $82.66 $83.50 $83.50 1,141,336
2024-01-02 $85.88 $89.06 $84.14 $87.48 $87.48 1,293,016
2023-12-29 $87.00 $88.00 $86.41 $86.76 $86.76 308,406
2023-12-28 $87.53 $88.57 $86.74 $87.47 $87.47 358,511
2023-12-27 $86.38 $88.85 $86.06 $87.68 $87.68 622,404
2023-12-26 $85.53 $86.89 $85.08 $85.96 $85.96 262,805
2023-12-22 $85.31 $86.57 $84.90 $85.28 $85.28 616,444
2023-12-21 $84.46 $85.63 $83.34 $85.03 $85.03 276,691
2023-12-20 $85.21 $86.17 $83.71 $83.77 $83.77 324,349
2023-12-19 $84.18 $86.04 $83.62 $85.59 $85.59 450,831
2023-12-18 $85.00 $85.65 $83.69 $84.45 $84.45 479,186
2023-12-15 $84.28 $84.81 $83.12 $84.45 $84.45 720,876
2023-12-14 $84.59 $86.48 $83.98 $84.27 $84.27 897,991
2023-12-13 $79.50 $84.40 $79.50 $83.85 $83.85 830,948
2023-12-12 $77.90 $79.38 $77.39 $79.35 $79.35 633,063
2023-12-11 $76.21 $78.70 $75.81 $77.26 $77.26 581,454
2023-12-08 $76.45 $77.13 $75.64 $76.25 $76.25 800,283
2023-12-07 $73.09 $75.91 $71.98 $75.51 $75.51 658,349
2023-12-06 $71.67 $73.26 $71.66 $72.44 $72.44 503,973
2023-12-05 $72.05 $73.19 $71.22 $71.60 $71.60 534,424
2023-12-04 $71.84 $73.52 $71.42 $72.19 $72.19 869,398
2023-12-01 $70.70 $72.39 $70.58 $71.72 $71.72 987,448
2023-11-30 $70.10 $71.09 $69.37 $70.95 $70.95 372,733
2023-11-29 $70.53 $71.51 $69.66 $69.98 $69.98 733,655
2023-11-28 $68.71 $70.50 $68.22 $70.35 $70.35 688,374
2023-11-27 $69.11 $69.31 $68.25 $68.70 $68.70 358,388
2023-11-24 $69.73 $70.64 $69.19 $69.30 $69.30 135,684
2023-11-22 $69.34 $70.17 $68.88 $69.85 $69.85 351,243
2023-11-21 $69.64 $69.75 $68.89 $69.06 $69.06 318,184
2023-11-20 $70.24 $70.61 $69.28 $69.62 $69.62 344,032
2023-11-17 $69.52 $70.39 $68.52 $69.87 $69.87 1,042,960
2023-11-16 $68.59 $69.51 $68.14 $68.92 $68.92 357,933
2023-11-15 $70.09 $70.73 $68.98 $69.03 $69.03 429,334
2023-11-14 $68.75 $70.30 $68.73 $69.67 $69.67 474,757
2023-11-13 $66.82 $69.04 $66.36 $67.43 $67.43 580,435
2023-11-10 $66.50 $67.68 $66.19 $67.03 $67.03 384,499
2023-11-09 $66.44 $67.69 $65.85 $66.47 $66.47 346,147
2023-11-08 $67.89 $68.53 $65.81 $66.31 $66.31 671,147
2023-11-07 $67.70 $69.15 $67.51 $67.89 $67.89 1,035,080
2023-11-06 $71.07 $73.75 $66.54 $68.10 $68.10 3,538,616
2023-11-03 $59.28 $59.67 $57.50 $58.25 $58.25 753,667
2023-11-02 $57.11 $58.74 $57.11 $58.06 $58.06 659,035
2023-11-01 $57.33 $57.47 $54.60 $55.87 $55.87 819,531
2023-10-31 $58.00 $58.36 $57.25 $57.40 $57.40 612,808
2023-10-30 $58.67 $58.77 $57.00 $57.82 $57.82 394,119
2023-10-27 $57.78 $58.27 $56.79 $57.87 $57.87 405,111
2023-10-26 $58.90 $59.79 $57.66 $57.71 $57.71 521,441
2023-10-25 $58.04 $59.08 $56.91 $58.96 $58.96 441,026
2023-10-24 $57.07 $59.42 $57.00 $58.13 $58.13 426,872
2023-10-23 $55.01 $57.61 $54.79 $57.28 $57.28 719,652
2023-10-20 $55.50 $56.66 $55.09 $55.28 $55.28 585,813
2023-10-19 $55.40 $57.22 $54.81 $55.67 $55.67 516,484
2023-10-18 $57.45 $58.89 $54.85 $55.40 $55.40 754,225
2023-10-17 $57.14 $58.98 $57.14 $58.21 $58.21 656,567
2023-10-16 $57.05 $58.27 $56.89 $57.45 $57.45 430,065
2023-10-13 $57.34 $57.66 $56.07 $56.96 $56.96 509,210
2023-10-12 $59.31 $60.03 $57.04 $57.31 $57.31 700,132
2023-10-11 $59.02 $59.46 $57.92 $59.37 $59.37 359,852
2023-10-10 $58.41 $60.77 $58.41 $58.99 $58.99 504,696
2023-10-09 $58.05 $59.00 $56.98 $58.60 $58.60 383,646
2023-10-06 $58.33 $59.22 $56.20 $58.84 $58.84 1,023,788
2023-10-05 $61.24 $61.61 $58.99 $59.05 $59.05 586,245
2023-10-04 $61.35 $62.69 $59.61 $61.27 $61.27 816,245
2023-10-03 $64.63 $64.90 $60.33 $61.38 $61.38 681,810
2023-10-02 $65.41 $65.90 $64.14 $64.89 $64.89 369,258
2023-09-29 $65.93 $66.65 $65.23 $65.88 $65.88 520,371
2023-09-28 $64.83 $65.61 $64.57 $65.30 $65.30 360,481
2023-09-27 $65.36 $66.42 $63.67 $64.74 $64.74 537,978
2023-09-26 $63.05 $65.02 $63.01 $64.87 $64.87 451,297
2023-09-25 $63.79 $65.61 $63.16 $63.37 $63.37 734,137
2023-09-22 $66.07 $66.50 $63.55 $63.92 $63.92 619,824
2023-09-21 $68.00 $68.10 $65.49 $66.01 $66.01 751,145
2023-09-20 $72.95 $73.19 $68.09 $68.33 $68.33 883,228
2023-09-19 $72.52 $73.13 $71.62 $72.46 $72.46 336,810
2023-09-18 $72.21 $73.30 $71.67 $72.72 $72.72 534,997
2023-09-15 $71.97 $72.88 $71.69 $72.24 $72.24 473,378
2023-09-14 $72.17 $73.23 $71.18 $72.13 $72.13 351,739
2023-09-13 $73.46 $73.91 $72.04 $72.20 $72.20 382,516
2023-09-12 $72.39 $72.96 $71.94 $72.22 $72.22 250,028
2023-09-11 $73.93 $75.10 $70.79 $72.36 $72.36 421,696
2023-09-08 $74.37 $74.94 $73.10 $73.42 $73.42 365,585
2023-09-07 $74.47 $75.21 $73.83 $74.50 $74.50 329,983
2023-09-06 $76.24 $76.38 $73.60 $74.73 $74.73 500,610
2023-09-05 $75.60 $77.33 $74.90 $76.15 $76.15 352,003
2023-09-01 $76.15 $77.00 $75.70 $75.74 $75.74 314,947
2023-08-31 $76.78 $77.28 $75.26 $75.51 $75.51 792,388
2023-08-30 $74.30 $77.74 $74.30 $76.99 $76.99 530,070
2023-08-29 $72.85 $75.55 $72.85 $74.75 $74.75 461,132
2023-08-28 $72.99 $74.06 $72.32 $72.45 $72.45 486,973
2023-08-25 $73.26 $74.68 $72.73 $73.35 $73.35 509,742
2023-08-24 $75.29 $75.40 $72.66 $73.25 $73.25 600,838
2023-08-23 $76.13 $77.08 $75.52 $75.74 $75.74 872,241
2023-08-22 $77.24 $78.97 $75.45 $76.40 $76.40 738,183
2023-08-21 $79.95 $80.50 $77.26 $77.47 $77.47 869,675
2023-08-18 $78.59 $80.54 $78.11 $79.28 $79.28 380,904
2023-08-17 $80.74 $81.08 $78.90 $79.16 $79.16 275,802
2023-08-16 $80.74 $80.94 $79.47 $80.74 $80.74 513,937
2023-08-15 $79.63 $81.00 $78.89 $80.31 $80.31 520,346
2023-08-14 $78.95 $79.75 $78.08 $79.68 $79.68 528,637
2023-08-11 $78.82 $79.87 $78.28 $79.53 $79.53 828,197
2023-08-10 $81.03 $81.50 $77.35 $79.30 $79.30 1,043,152
2023-08-09 $80.86 $81.35 $78.26 $79.28 $79.28 654,787
2023-08-08 $81.30 $81.54 $78.94 $80.00 $80.00 801,016
2023-08-07 $75.59 $84.70 $75.19 $82.25 $82.25 2,725,907
2023-08-04 $73.25 $75.14 $72.98 $73.74 $73.74 673,624
2023-08-03 $73.80 $74.56 $72.81 $73.19 $73.19 318,935
2023-08-02 $73.22 $74.17 $72.77 $73.88 $73.88 426,959
2023-08-01 $72.57 $73.99 $72.00 $73.80 $73.80 513,350
2023-07-31 $70.63 $74.02 $70.63 $73.54 $73.54 877,916
2023-07-28 $69.61 $70.67 $68.80 $70.41 $70.41 385,198
2023-07-27 $71.00 $71.36 $68.15 $68.39 $68.39 418,637
2023-07-26 $68.99 $70.81 $68.25 $70.29 $70.29 580,792
2023-07-25 $66.22 $69.74 $66.22 $68.92 $68.92 880,596
2023-07-24 $65.38 $67.55 $64.51 $66.40 $66.40 549,385
2023-07-21 $65.53 $65.53 $64.31 $65.30 $65.30 285,541
2023-07-20 $66.30 $66.72 $64.61 $65.09 $65.09 396,193
2023-07-19 $68.19 $68.67 $66.12 $66.64 $66.64 657,247
2023-07-18 $66.54 $67.68 $66.18 $67.42 $67.42 546,181
2023-07-17 $65.80 $67.14 $65.52 $66.01 $66.01 445,453
2023-07-14 $66.02 $66.45 $65.31 $65.91 $65.91 404,199
2023-07-13 $67.47 $67.85 $66.07 $66.16 $66.16 297,340
2023-07-12 $67.91 $68.10 $66.88 $67.09 $67.09 387,711
2023-07-11 $67.18 $67.79 $66.47 $67.06 $67.06 329,621
2023-07-10 $65.68 $67.18 $65.45 $67.00 $67.00 321,909
2023-07-07 $65.40 $66.64 $65.40 $65.67 $65.67 398,536
2023-07-06 $65.34 $65.56 $63.64 $65.18 $65.18 354,139
2023-07-05 $67.05 $67.47 $65.89 $66.08 $66.08 375,369
2023-07-03 $65.84 $67.09 $65.48 $67.02 $67.02 346,509
2023-06-30 $64.87 $66.12 $64.13 $65.81 $65.81 416,950
2023-06-29 $64.14 $66.26 $64.04 $64.38 $64.38 505,976
2023-06-28 $62.13 $63.77 $61.36 $63.73 $63.73 418,669
2023-06-27 $62.22 $63.85 $62.11 $62.77 $62.77 411,614
2023-06-26 $62.21 $63.92 $61.16 $62.32 $62.32 502,467
2023-06-23 $61.59 $63.05 $60.76 $61.85 $61.85 635,421
2023-06-22 $62.14 $62.95 $60.92 $61.78 $61.78 410,978
2023-06-21 $61.68 $62.85 $60.35 $62.30 $62.30 485,354
2023-06-20 $63.73 $64.52 $61.22 $62.00 $62.00 981,189
2023-06-16 $66.04 $66.93 $63.60 $63.89 $63.89 610,668
2023-06-15 $66.82 $67.54 $65.53 $65.82 $65.82 504,494
2023-06-14 $67.38 $67.90 $66.21 $67.09 $67.09 421,630
2023-06-13 $66.52 $68.25 $66.23 $67.12 $67.12 453,981
2023-06-12 $66.58 $66.94 $65.44 $66.65 $66.65 321,362
2023-06-09 $66.39 $67.35 $65.44 $66.07 $66.07 424,136
2023-06-08 $65.40 $66.54 $64.11 $66.28 $66.28 506,819
2023-06-07 $64.62 $66.93 $64.53 $65.51 $65.51 993,599
2023-06-06 $61.59 $66.14 $61.53 $64.33 $64.33 745,909
2023-06-05 $61.65 $62.54 $61.26 $61.90 $61.90 591,869
2023-06-02 $61.95 $62.09 $61.05 $61.67 $61.67 656,104
2023-06-01 $59.87 $61.93 $59.01 $61.38 $61.38 667,015
2023-05-31 $63.08 $63.48 $57.66 $59.76 $59.76 1,168,825
2023-05-30 $62.86 $64.47 $62.51 $63.37 $63.37 521,667
2023-05-26 $63.69 $64.08 $62.37 $62.80 $62.80 463,801
2023-05-25 $66.17 $66.17 $63.63 $64.11 $64.11 541,446
2023-05-24 $67.08 $68.30 $64.72 $66.20 $66.20 786,240
2023-05-23 $65.97 $67.92 $64.81 $67.35 $67.35 813,133
2023-05-22 $64.83 $66.84 $64.00 $66.10 $66.10 919,359
2023-05-19 $65.93 $67.78 $63.59 $64.83 $64.83 921,725
2023-05-18 $63.49 $66.75 $61.86 $65.88 $65.88 873,675
2023-05-17 $64.08 $64.90 $61.50 $64.10 $64.10 858,043
2023-05-16 $69.15 $69.16 $61.95 $64.08 $64.08 1,622,333
2023-05-15 $69.32 $69.81 $68.84 $69.51 $69.51 354,611
2023-05-12 $70.13 $71.02 $68.87 $69.10 $69.10 416,098
2023-05-11 $70.63 $70.65 $69.61 $70.25 $70.25 502,803
2023-05-10 $69.59 $71.51 $69.41 $70.53 $70.53 1,185,495
2023-05-09 $68.16 $69.10 $66.54 $68.52 $68.52 716,591
2023-05-08 $69.90 $73.48 $64.21 $67.64 $67.64 1,429,316
2023-05-05 $69.48 $70.63 $66.01 $69.54 $69.54 940,673
2023-05-04 $69.21 $69.80 $68.06 $68.80 $68.80 534,841
2023-05-03 $68.04 $69.58 $67.21 $69.13 $69.13 760,276
2023-05-02 $69.34 $69.95 $66.65 $68.10 $68.10 492,245
2023-05-01 $68.93 $69.94 $68.18 $69.35 $69.35 494,211
2023-04-28 $67.59 $69.00 $66.86 $68.97 $68.97 382,372
2023-04-27 $67.82 $69.67 $66.99 $67.72 $67.72 909,186
2023-04-26 $65.94 $68.99 $65.48 $67.46 $67.46 909,012
2023-04-25 $64.77 $65.66 $64.19 $65.50 $65.50 471,022
2023-04-24 $64.85 $65.45 $64.07 $65.19 $65.19 480,742
2023-04-21 $63.72 $65.36 $63.06 $65.01 $65.01 1,061,894
2023-04-20 $61.52 $63.70 $61.52 $63.63 $63.63 847,558
2023-04-19 $65.26 $65.30 $62.24 $62.31 $62.31 563,016
2023-04-18 $65.56 $66.84 $63.11 $65.24 $65.24 1,792,287
2023-04-17 $65.40 $66.93 $64.39 $65.16 $65.16 1,887,699
2023-04-14 $66.37 $67.17 $64.48 $65.20 $65.20 365,150
2023-04-13 $63.83 $67.02 $63.83 $66.22 $66.22 602,318
2023-04-12 $65.54 $66.07 $63.15 $63.28 $63.28 441,788
2023-04-11 $65.99 $67.07 $64.45 $64.57 $64.57 911,383
2023-04-10 $65.69 $66.54 $64.50 $65.58 $65.58 354,520
2023-04-06 $65.07 $66.15 $64.38 $66.09 $66.09 389,453
2023-04-05 $66.80 $67.95 $64.42 $65.40 $65.40 879,522
2023-04-04 $67.52 $67.93 $65.93 $67.07 $67.07 609,700
2023-04-03 $66.19 $68.05 $65.20 $67.11 $67.11 665,485
2023-03-31 $66.12 $68.17 $65.25 $66.19 $66.19 901,539
2023-03-30 $64.82 $66.76 $64.62 $65.88 $65.88 858,625
2023-03-29 $64.68 $65.75 $64.00 $64.78 $64.78 603,151
2023-03-28 $63.09 $64.23 $62.36 $63.69 $63.69 1,004,003
2023-03-27 $62.45 $63.81 $61.59 $63.01 $63.01 649,926
2023-03-24 $59.21 $62.76 $58.77 $62.12 $62.12 880,659
2023-03-23 $62.47 $62.86 $59.49 $59.73 $59.73 727,383
2023-03-22 $62.13 $64.41 $61.12 $62.05 $62.05 1,016,298
2023-03-21 $60.29 $62.46 $59.81 $61.38 $61.38 1,277,726
2023-03-20 $59.99 $60.17 $58.01 $59.05 $59.05 854,671
2023-03-17 $57.86 $59.67 $57.08 $59.62 $59.62 1,345,502
2023-03-16 $54.58 $59.38 $52.72 $58.27 $58.27 3,602,441
2023-03-15 $47.18 $56.16 $45.13 $54.65 $54.65 5,532,125
2023-03-14 $56.95 $57.96 $54.09 $55.67 $55.67 537,278
2023-03-13 $55.10 $56.94 $53.85 $55.24 $55.24 616,808
2023-03-10 $59.62 $60.26 $53.78 $56.78 $56.78 1,084,845
2023-03-09 $61.59 $62.04 $59.71 $59.79 $59.79 289,869
2023-03-08 $61.65 $62.09 $60.71 $61.43 $61.43 408,294
2023-03-07 $62.72 $63.55 $61.63 $61.69 $61.69 288,980
2023-03-06 $63.11 $63.97 $62.03 $62.84 $62.84 320,204
2023-03-03 $62.78 $64.01 $62.29 $62.68 $62.68 503,726
2023-03-02 $63.37 $63.84 $61.77 $62.56 $62.56 523,732
2023-03-01 $62.28 $64.70 $61.75 $63.85 $63.85 742,557
2023-02-28 $62.70 $63.83 $61.27 $62.18 $62.18 733,213
2023-02-27 $59.00 $63.55 $57.11 $62.09 $62.09 1,031,033
2023-02-24 $60.68 $61.30 $59.67 $61.06 $61.06 891,751
2023-02-23 $63.41 $64.78 $57.92 $62.39 $62.39 888,160
2023-02-22 $62.45 $65.97 $62.45 $63.24 $63.24 835,729
2023-02-21 $66.19 $66.20 $62.39 $62.45 $62.45 691,059
2023-02-17 $64.98 $67.80 $64.65 $67.31 $67.31 836,446
2023-02-16 $66.62 $67.92 $64.13 $65.22 $65.22 691,095
2023-02-15 $65.59 $68.62 $64.89 $67.93 $67.93 1,018,993
2023-02-14 $62.18 $66.25 $60.85 $65.57 $65.57 953,667
2023-02-13 $62.84 $63.92 $61.93 $62.51 $62.51 510,761
2023-02-10 $61.81 $63.06 $60.66 $62.57 $62.57 481,186
2023-02-09 $62.96 $65.42 $61.93 $62.47 $62.47 701,209
2023-02-08 $63.99 $64.14 $62.66 $62.80 $62.80 451,057
2023-02-07 $65.07 $65.57 $62.54 $64.43 $64.43 512,453
2023-02-06 $64.50 $66.46 $63.93 $65.34 $65.34 519,189
2023-02-03 $65.03 $66.66 $63.82 $65.27 $65.27 607,974
2023-02-02 $65.35 $68.80 $64.47 $65.92 $65.92 1,287,708
2023-02-01 $62.50 $64.90 $60.88 $64.42 $64.42 838,122
2023-01-31 $62.04 $63.69 $61.38 $63.33 $63.33 461,945
2023-01-30 $63.89 $64.26 $61.83 $61.84 $61.84 728,563
2023-01-27 $61.31 $65.01 $61.16 $64.26 $64.26 772,951
2023-01-26 $62.92 $63.55 $61.04 $61.46 $61.46 352,002
2023-01-25 $60.88 $62.32 $60.45 $62.26 $62.26 326,759
2023-01-24 $61.88 $62.48 $61.01 $61.26 $61.26 282,437
2023-01-23 $63.06 $64.18 $60.46 $61.99 $61.99 596,992
2023-01-20 $62.34 $62.65 $60.68 $62.63 $62.63 501,049
2023-01-19 $62.42 $65.34 $60.41 $61.43 $61.43 846,265
2023-01-18 $63.50 $63.71 $61.58 $62.51 $62.51 714,186
2023-01-17 $61.00 $63.99 $60.50 $63.23 $63.23 702,938
2023-01-13 $60.40 $62.01 $60.26 $61.20 $61.20 697,525
2023-01-12 $60.20 $60.88 $58.35 $60.51 $60.51 504,391
2023-01-11 $59.04 $61.78 $58.24 $59.84 $59.84 1,080,573
2023-01-10 $52.77 $60.19 $52.77 $57.91 $57.91 1,764,493
2023-01-09 $51.97 $55.25 $51.60 $52.63 $52.63 607,256
2023-01-06 $52.61 $53.67 $51.31 $51.98 $51.98 823,900
2023-01-05 $53.59 $53.60 $52.71 $52.72 $52.72 298,892
2023-01-04 $53.20 $54.29 $52.84 $53.90 $53.90 380,691
2023-01-03 $53.16 $53.70 $51.29 $52.67 $52.67 433,549
2022-12-30 $51.81 $52.87 $51.23 $52.77 $52.77 474,314
2022-12-29 $51.05 $52.15 $50.07 $52.11 $52.11 403,957
2022-12-28 $51.15 $51.21 $49.72 $50.84 $50.84 376,039
2022-12-27 $51.16 $51.52 $49.28 $50.92 $50.92 696,691
2022-12-23 $52.18 $52.18 $50.82 $51.50 $51.50 379,243
2022-12-22 $51.38 $52.82 $50.10 $52.36 $52.36 426,510
2022-12-21 $52.54 $54.37 $51.42 $51.95 $51.95 402,541
2022-12-20 $51.84 $53.24 $49.74 $52.08 $52.08 906,677
2022-12-19 $55.65 $55.91 $52.27 $52.65 $52.65 828,889
2022-12-16 $54.55 $55.65 $53.99 $55.22 $55.22 606,388
2022-12-15 $54.64 $55.54 $53.04 $55.17 $55.17 586,075
2022-12-14 $56.36 $57.10 $54.94 $55.53 $55.53 585,530
2022-12-13 $57.69 $58.14 $55.62 $55.93 $55.93 647,240
2022-12-12 $57.92 $57.92 $54.43 $55.79 $55.79 708,682
2022-12-09 $58.69 $59.91 $57.60 $57.80 $57.80 438,009
2022-12-08 $60.50 $61.00 $59.11 $59.23 $59.23 343,487
2022-12-07 $59.88 $61.86 $59.34 $60.79 $60.79 505,591
2022-12-06 $60.75 $61.47 $58.44 $58.69 $58.69 522,409
2022-12-05 $63.67 $63.84 $59.25 $60.82 $60.82 654,498
2022-12-02 $64.07 $64.61 $62.28 $63.95 $63.95 604,032
2022-12-01 $66.93 $67.70 $64.84 $64.94 $64.94 387,674
2022-11-30 $64.33 $67.21 $64.33 $67.02 $67.02 586,001
2022-11-29 $64.54 $65.44 $62.05 $64.06 $64.06 518,206
2022-11-28 $66.25 $67.72 $64.59 $64.60 $64.60 270,555
2022-11-25 $64.49 $67.13 $64.49 $66.72 $66.72 156,826
2022-11-23 $64.03 $66.39 $64.03 $65.02 $65.02 288,273
2022-11-22 $64.34 $64.39 $62.04 $63.69 $63.69 414,063
2022-11-21 $64.73 $64.82 $63.14 $64.28 $64.28 354,774
2022-11-18 $63.83 $64.72 $63.07 $64.06 $64.06 592,460
2022-11-17 $64.86 $64.86 $62.89 $63.40 $63.40 496,217
2022-11-16 $66.60 $67.51 $65.62 $65.91 $65.91 298,723
2022-11-15 $68.93 $69.78 $66.21 $67.69 $67.69 489,606
2022-11-14 $68.86 $69.90 $67.02 $67.12 $67.12 398,172
2022-11-11 $66.95 $69.98 $65.61 $69.21 $69.21 792,823
2022-11-10 $67.39 $69.20 $66.86 $67.01 $67.01 587,956
2022-11-09 $66.80 $67.64 $63.06 $64.03 $64.03 518,218
2022-11-08 $66.80 $68.35 $66.01 $67.82 $67.82 696,057
2022-11-07 $67.63 $67.63 $65.26 $66.06 $66.06 671,297
2022-11-04 $67.69 $67.69 $65.75 $67.26 $67.26 759,848
2022-11-03 $64.23 $67.18 $63.59 $66.46 $66.46 1,132,563
2022-11-02 $58.12 $66.26 $58.00 $63.12 $63.12 1,703,415
2022-11-01 $59.82 $60.01 $58.75 $59.42 $59.42 807,105
2022-10-31 $59.25 $59.76 $58.69 $58.95 $58.95 785,231
2022-10-28 $58.49 $59.78 $58.49 $59.54 $59.54 523,320
2022-10-27 $59.35 $59.67 $58.13 $58.86 $58.86 497,595
2022-10-26 $56.93 $59.47 $56.88 $59.05 $59.05 765,832
2022-10-25 $55.10 $58.16 $55.10 $57.68 $57.68 535,899
2022-10-24 $54.12 $57.83 $53.78 $55.16 $55.16 849,344
2022-10-21 $54.51 $54.51 $52.90 $54.08 $54.08 772,430
2022-10-20 $55.24 $55.60 $53.78 $54.00 $54.00 562,975
2022-10-19 $57.20 $57.68 $54.10 $54.95 $54.95 764,295
2022-10-18 $56.58 $57.81 $56.23 $57.58 $57.58 427,085
2022-10-17 $57.19 $58.64 $55.43 $55.44 $55.44 923,272
2022-10-14 $58.53 $59.24 $55.73 $56.59 $56.59 603,199
2022-10-13 $55.95 $58.50 $55.59 $57.87 $57.87 619,712
2022-10-12 $58.88 $59.04 $57.31 $57.56 $57.56 875,783
2022-10-11 $57.32 $59.57 $55.85 $58.15 $58.15 706,805
2022-10-10 $60.11 $60.38 $57.06 $57.52 $57.52 868,118
2022-10-07 $59.48 $60.65 $58.74 $60.21 $60.21 1,055,599
2022-10-06 $58.63 $60.49 $58.02 $60.39 $60.39 1,507,836
2022-10-05 $55.57 $59.07 $55.30 $58.96 $58.96 1,106,941
2022-10-04 $55.30 $57.30 $55.30 $56.55 $56.55 1,431,249
2022-10-03 $54.85 $55.75 $52.91 $54.66 $54.66 1,879,018
2022-09-30 $51.23 $53.04 $49.77 $50.09 $50.09 1,848,237
2022-09-29 $49.73 $50.90 $49.53 $50.16 $50.16 1,016,853
2022-09-28 $46.04 $50.52 $46.04 $50.33 $50.33 1,427,635
2022-09-27 $47.86 $48.35 $44.92 $45.96 $45.96 1,506,313
2022-09-26 $45.38 $49.49 $45.38 $46.80 $46.80 1,536,454
2022-09-23 $44.10 $48.50 $43.96 $45.37 $45.37 3,835,048
2022-09-22 $39.22 $48.66 $37.92 $45.47 $45.47 3,300,389
2022-09-21 $40.29 $41.69 $39.04 $39.24 $39.24 1,382,803
2022-09-20 $40.13 $40.95 $39.60 $39.89 $39.89 803,999
2022-09-19 $40.71 $41.10 $40.03 $40.64 $40.64 992,199
2022-09-16 $41.19 $41.25 $40.33 $40.80 $40.80 1,324,659
2022-09-15 $41.30 $43.25 $40.29 $41.62 $41.62 1,261,812
2022-09-14 $41.47 $42.04 $40.81 $41.60 $41.60 1,258,190
2022-09-13 $40.25 $42.80 $40.08 $41.53 $41.53 1,141,049
2022-09-12 $39.97 $42.02 $39.97 $42.02 $42.02 1,050,065
2022-09-09 $39.84 $40.96 $38.70 $39.51 $39.51 1,186,136
2022-09-08 $36.69 $39.04 $36.02 $38.80 $38.80 1,788,844
2022-09-07 $40.02 $40.62 $37.52 $38.99 $38.99 3,221,846
2022-09-06 $41.63 $41.79 $39.74 $41.01 $41.01 1,101,549
2022-09-02 $43.73 $43.73 $40.53 $41.00 $41.00 718,094
2022-09-01 $42.96 $43.06 $40.86 $42.89 $42.89 887,886
2022-08-31 $44.61 $46.00 $43.27 $43.53 $43.53 1,039,456
2022-08-30 $45.24 $45.50 $43.89 $44.18 $44.18 822,314
2022-08-29 $44.75 $45.63 $44.51 $44.70 $44.70 647,465
2022-08-26 $47.34 $47.47 $44.71 $45.32 $45.32 1,027,153
2022-08-25 $47.80 $47.90 $46.67 $47.49 $47.49 486,988
2022-08-24 $46.80 $48.09 $46.00 $47.30 $47.30 608,799
2022-08-23 $45.19 $47.33 $44.81 $46.29 $46.29 1,011,374
2022-08-22 $45.56 $45.88 $43.50 $45.02 $45.02 1,267,117
2022-08-19 $47.36 $47.42 $44.45 $46.41 $46.41 1,175,713
2022-08-18 $48.29 $48.51 $45.87 $47.98 $47.98 1,088,163
2022-08-17 $47.68 $48.49 $45.38 $47.00 $47.00 1,021,089
2022-08-16 $48.14 $50.08 $45.89 $48.67 $48.67 1,462,018
2022-08-15 $47.80 $49.55 $47.07 $48.76 $48.76 1,077,449
2022-08-12 $48.88 $49.51 $47.52 $47.70 $47.70 910,252
2022-08-11 $48.25 $52.07 $47.62 $48.69 $48.69 1,993,850
2022-08-10 $48.10 $50.06 $46.94 $47.25 $47.25 1,817,686
2022-08-09 $51.08 $53.18 $46.99 $47.84 $47.84 3,603,686
2022-08-08 $55.66 $59.35 $55.13 $56.37 $56.37 959,719
2022-08-05 $52.49 $54.55 $51.25 $54.48 $54.48 657,991
2022-08-04 $54.61 $55.61 $53.12 $53.75 $53.75 384,852
2022-08-03 $54.00 $55.15 $53.07 $54.73 $54.73 355,396
2022-08-02 $52.00 $54.78 $51.85 $53.30 $53.30 395,431
2022-08-01 $52.09 $54.17 $51.56 $53.00 $53.00 667,853
2022-07-29 $52.04 $53.97 $51.36 $53.44 $53.44 901,819
2022-07-28 $49.70 $52.16 $48.71 $52.06 $52.06 673,337
2022-07-27 $47.30 $49.49 $46.12 $49.44 $49.44 639,162
2022-07-26 $47.09 $47.10 $45.81 $46.63 $46.63 615,614
2022-07-25 $48.64 $48.70 $46.98 $47.95 $47.95 370,704
2022-07-22 $50.44 $51.71 $47.36 $48.29 $48.29 397,835
2022-07-21 $51.36 $51.83 $49.78 $50.19 $50.19 583,654
2022-07-20 $49.98 $53.50 $49.98 $51.64 $51.64 755,230
2022-07-19 $46.99 $49.85 $46.42 $49.55 $49.55 1,072,102
2022-07-18 $47.32 $47.92 $46.21 $46.54 $46.54 834,870
2022-07-15 $46.66 $47.48 $45.34 $46.66 $46.66 973,232
2022-07-14 $47.31 $47.31 $45.23 $45.86 $45.86 811,700
2022-07-13 $46.28 $48.04 $46.10 $47.72 $47.72 825,556
2022-07-12 $47.94 $49.04 $47.06 $47.73 $47.73 579,676
2022-07-11 $52.63 $52.97 $47.87 $48.04 $48.04 753,673
2022-07-08 $51.00 $54.70 $50.13 $52.55 $52.55 716,426
2022-07-07 $52.61 $53.70 $48.78 $51.58 $51.58 1,440,388
2022-07-06 $53.78 $54.64 $52.21 $52.88 $52.88 710,075
2022-07-05 $52.00 $53.76 $50.54 $53.13 $53.13 1,125,830
2022-07-01 $52.54 $52.76 $50.18 $52.68 $52.68 844,030
2022-06-30 $53.64 $54.06 $49.31 $51.89 $51.89 917,062
2022-06-29 $54.47 $54.83 $52.01 $54.80 $54.80 647,670
2022-06-28 $57.69 $58.14 $53.66 $54.32 $54.32 905,685
2022-06-27 $60.34 $60.39 $56.99 $57.93 $57.93 780,821
2022-06-24 $58.50 $59.72 $57.70 $59.67 $59.67 1,496,352
2022-06-23 $53.57 $57.51 $52.93 $57.49 $57.49 742,401
2022-06-22 $52.12 $54.21 $51.34 $52.93 $52.93 679,666
2022-06-21 $53.70 $55.51 $53.30 $53.45 $53.45 668,265
2022-06-17 $55.35 $56.36 $51.98 $52.67 $52.67 729,103
2022-06-16 $53.01 $54.95 $51.93 $54.87 $54.87 604,314
2022-06-15 $55.14 $56.63 $54.15 $55.58 $55.58 628,973
2022-06-14 $55.51 $56.23 $53.21 $54.31 $54.31 716,209
2022-06-13 $57.73 $60.19 $55.27 $55.51 $55.51 803,694
2022-06-10 $62.54 $63.01 $59.60 $60.38 $60.38 898,056
2022-06-09 $69.01 $69.25 $64.40 $64.48 $64.48 638,248
2022-06-08 $70.61 $71.83 $69.36 $69.96 $69.96 553,021
2022-06-07 $66.78 $71.51 $66.66 $70.48 $70.48 434,445
2022-06-06 $68.23 $68.70 $66.32 $68.31 $68.31 337,353
2022-06-03 $67.62 $68.80 $66.15 $66.97 $66.97 318,650
2022-06-02 $67.63 $69.81 $67.11 $68.83 $68.83 428,289
2022-06-01 $72.02 $72.81 $65.87 $67.45 $67.45 678,675
2022-05-31 $72.89 $73.22 $69.73 $71.97 $71.97 608,135
2022-05-27 $67.69 $73.22 $66.87 $73.03 $73.03 666,394
2022-05-26 $63.27 $67.83 $62.86 $66.56 $66.56 693,215
2022-05-25 $59.99 $63.57 $59.82 $62.83 $62.83 553,768
2022-05-24 $60.75 $61.18 $57.58 $60.52 $60.52 533,178
2022-05-23 $62.03 $62.89 $58.80 $60.93 $60.93 786,610
2022-05-20 $65.51 $65.87 $59.98 $62.28 $62.28 952,468
2022-05-19 $64.68 $68.44 $63.41 $66.53 $66.53 648,228
2022-05-18 $68.04 $68.73 $64.37 $64.84 $64.84 894,955
2022-05-17 $66.94 $71.27 $65.89 $69.92 $69.92 817,964
2022-05-16 $65.94 $67.79 $64.32 $65.30 $65.30 772,777
2022-05-13 $61.52 $66.43 $61.52 $65.95 $65.95 890,072
2022-05-12 $55.63 $61.70 $54.73 $60.59 $60.59 1,203,320
2022-05-11 $58.59 $61.06 $56.52 $57.03 $57.03 1,261,778
2022-05-10 $59.32 $60.08 $53.09 $59.01 $59.01 1,674,859
2022-05-09 $62.65 $63.18 $56.40 $57.53 $57.53 1,222,528
2022-05-06 $68.59 $69.39 $63.52 $64.70 $64.70 1,715,783
2022-05-05 $79.33 $80.03 $68.06 $68.92 $68.92 2,273,391
2022-05-04 $81.29 $81.30 $76.14 $80.62 $80.62 4,863,739
2022-05-03 $84.22 $90.15 $82.01 $82.92 $82.92 2,155,509
2022-05-02 $93.23 $94.60 $88.68 $93.10 $93.10 839,843
2022-04-29 $97.51 $99.83 $93.07 $93.35 $93.35 514,196
2022-04-28 $103.49 $104.55 $93.70 $98.49 $98.49 601,056
2022-04-27 $99.27 $101.22 $96.79 $100.00 $100.00 428,515
2022-04-26 $106.35 $106.35 $98.61 $99.14 $99.14 541,025
2022-04-25 $105.57 $107.82 $103.96 $107.39 $107.39 499,631
2022-04-22 $109.73 $112.27 $104.51 $105.21 $105.21 513,897
2022-04-21 $115.15 $116.00 $108.91 $109.87 $109.87 346,346
2022-04-20 $113.93 $118.77 $113.60 $113.87 $113.87 746,174
2022-04-19 $111.67 $118.47 $109.94 $113.93 $113.93 589,335
2022-04-18 $112.87 $112.87 $108.56 $110.92 $110.92 514,061
2022-04-14 $109.63 $113.23 $108.94 $112.88 $112.88 480,792
2022-04-13 $106.45 $111.32 $106.20 $110.22 $110.22 491,979
2022-04-12 $104.30 $110.09 $103.49 $106.36 $106.36 571,548
2022-04-11 $102.76 $106.99 $100.24 $102.26 $102.26 390,142
2022-04-08 $102.08 $105.01 $100.49 $103.22 $103.22 302,007
2022-04-07 $103.44 $106.19 $100.85 $102.47 $102.47 496,028
2022-04-06 $105.63 $105.63 $99.09 $103.28 $103.28 457,618
2022-04-05 $107.80 $109.19 $106.42 $107.59 $107.59 536,676
2022-04-04 $107.50 $109.55 $105.93 $108.10 $108.10 409,845
2022-04-01 $103.41 $107.93 $103.41 $107.21 $107.21 398,819
2022-03-31 $104.86 $105.53 $101.54 $102.64 $102.64 741,425
2022-03-30 $105.01 $109.00 $103.05 $104.93 $104.93 571,225
2022-03-29 $101.04 $104.79 $99.79 $101.56 $101.56 334,299
2022-03-28 $96.35 $99.36 $94.11 $99.11 $99.11 566,784
2022-03-25 $100.05 $100.12 $94.88 $95.81 $95.81 181,861
2022-03-24 $98.37 $99.86 $94.51 $99.48 $99.48 242,797
2022-03-23 $101.46 $101.97 $97.51 $98.22 $98.22 313,078
2022-03-22 $97.71 $101.84 $96.37 $101.56 $101.56 299,660
2022-03-21 $101.86 $102.01 $96.80 $97.73 $97.73 301,814
2022-03-18 $97.78 $102.68 $97.78 $102.34 $102.34 319,268
2022-03-17 $95.19 $100.75 $94.66 $99.17 $99.17 363,659
2022-03-16 $87.59 $95.53 $86.75 $95.41 $95.41 513,332
2022-03-15 $84.64 $85.98 $81.00 $85.27 $85.27 497,464
2022-03-14 $91.43 $91.75 $83.56 $84.36 $84.36 410,942
2022-03-11 $98.21 $98.21 $91.72 $91.73 $91.73 321,561
2022-03-10 $100.69 $101.68 $96.75 $97.48 $97.48 308,477
2022-03-09 $102.15 $105.94 $101.24 $102.66 $102.66 425,147
2022-03-08 $96.49 $99.85 $94.98 $99.25 $99.25 350,319
2022-03-07 $98.13 $98.75 $94.90 $97.71 $97.71 579,614
2022-03-04 $102.00 $104.39 $96.83 $98.22 $98.22 638,516
2022-03-03 $108.48 $108.93 $102.66 $103.00 $103.00 608,099
2022-03-02 $109.31 $110.42 $104.71 $107.59 $107.59 898,162
2022-03-01 $95.49 $112.51 $95.11 $109.74 $109.74 1,600,902
2022-02-28 $93.00 $95.95 $91.51 $95.23 $95.23 769,787
2022-02-25 $91.25 $93.85 $87.52 $93.49 $93.49 371,584
2022-02-24 $80.00 $91.09 $78.81 $90.51 $90.51 605,392
2022-02-23 $87.81 $87.81 $82.99 $83.35 $83.35 303,267
2022-02-22 $86.88 $89.29 $86.28 $86.84 $86.84 321,943
2022-02-18 $90.64 $91.49 $87.19 $87.84 $87.84 329,049
2022-02-17 $96.52 $96.52 $90.21 $91.02 $91.02 385,530
2022-02-16 $99.28 $99.28 $94.19 $96.96 $96.96 337,530
2022-02-15 $96.82 $101.06 $96.82 $100.27 $100.27 542,376
2022-02-14 $94.99 $97.40 $94.57 $95.47 $95.47 256,115
2022-02-11 $95.77 $97.39 $94.08 $95.49 $95.49 344,266
2022-02-10 $94.89 $97.54 $93.26 $95.39 $95.39 421,478
2022-02-09 $95.81 $97.11 $93.60 $96.76 $96.76 352,454
2022-02-08 $91.25 $94.18 $89.82 $94.07 $94.07 264,180
2022-02-07 $89.92 $92.01 $89.62 $91.18 $91.18 302,254
2022-02-04 $90.49 $90.80 $87.92 $89.83 $89.83 427,935
2022-02-03 $89.95 $91.46 $88.02 $89.80 $89.80 301,533
2022-02-02 $94.45 $94.45 $90.27 $91.53 $91.53 358,911
2022-02-01 $93.02 $94.06 $90.49 $93.91 $93.91 380,264
2022-01-31 $88.72 $93.98 $87.73 $93.03 $93.03 608,081
2022-01-28 $82.68 $88.65 $81.90 $88.58 $88.58 576,009
2022-01-27 $86.36 $86.98 $82.30 $83.19 $83.19 350,035
2022-01-26 $85.35 $88.02 $83.80 $84.73 $84.73 570,529
2022-01-25 $87.28 $88.07 $83.74 $83.87 $83.87 556,790
2022-01-24 $85.33 $88.71 $82.73 $88.38 $88.38 536,776
2022-01-21 $87.40 $88.46 $85.56 $86.83 $86.83 542,452
2022-01-20 $91.01 $94.55 $88.52 $88.74 $88.74 753,282
2022-01-19 $88.89 $91.35 $87.60 $89.43 $89.43 450,557
2022-01-18 $89.28 $91.85 $87.91 $88.49 $88.49 366,212
2022-01-14 $95.98 $98.10 $88.23 $91.23 $91.23 1,240,226
2022-01-13 $95.95 $98.69 $94.57 $96.14 $96.14 1,047,026
2022-01-12 $98.55 $101.63 $96.28 $96.45 $96.45 1,319,177
2022-01-11 $88.50 $98.52 $87.11 $98.22 $98.22 1,127,292
2022-01-10 $86.80 $88.65 $80.08 $88.54 $88.54 1,399,929
2022-01-07 $87.59 $91.15 $87.50 $89.07 $89.07 630,794
2022-01-06 $89.99 $92.03 $87.17 $88.53 $88.53 498,730
2022-01-05 $92.64 $94.18 $89.20 $89.43 $89.43 547,337
2022-01-04 $95.08 $95.08 $90.67 $93.59 $93.59 494,130
2022-01-03 $95.65 $95.75 $92.35 $95.04 $95.04 277,145
2021-12-31 $95.35 $96.62 $94.12 $95.27 $95.27 308,302
2021-12-30 $93.57 $97.23 $93.57 $96.07 $96.07 311,741
2021-12-29 $93.75 $94.98 $92.12 $93.42 $93.42 277,853
2021-12-28 $94.41 $96.00 $93.01 $93.79 $93.79 347,834
2021-12-27 $93.79 $95.79 $92.90 $94.99 $94.99 294,612
2021-12-23 $91.14 $94.20 $89.78 $93.13 $93.13 416,427
2021-12-22 $97.65 $98.35 $89.80 $91.04 $91.04 1,019,099
2021-12-21 $90.65 $97.90 $89.35 $97.20 $97.20 826,957
2021-12-20 $91.43 $95.51 $90.23 $90.85 $90.85 846,149
2021-12-17 $83.80 $92.77 $83.15 $92.30 $92.30 3,146,406
2021-12-16 $99.20 $102.16 $94.06 $95.35 $95.35 662,589
2021-12-15 $100.15 $101.83 $95.00 $98.06 $98.06 774,280
2021-12-14 $101.73 $102.47 $99.00 $99.80 $99.80 935,541
2021-12-13 $103.69 $105.19 $100.35 $102.81 $102.81 301,498
2021-12-10 $104.45 $106.00 $102.60 $104.37 $104.37 283,282
2021-12-09 $108.64 $110.49 $103.68 $103.85 $103.85 375,845
2021-12-08 $105.69 $109.47 $103.36 $108.45 $108.45 336,539
2021-12-07 $104.80 $107.05 $103.07 $105.25 $105.25 338,423
2021-12-06 $101.57 $102.61 $98.01 $102.48 $102.48 553,075
2021-12-03 $107.09 $108.33 $101.29 $102.29 $102.29 790,712
2021-12-02 $104.66 $108.79 $103.84 $107.00 $107.00 576,427
2021-12-01 $108.64 $113.37 $104.70 $104.86 $104.86 362,315
2021-11-30 $109.93 $113.49 $107.72 $108.02 $108.02 489,143
2021-11-29 $107.83 $111.14 $106.66 $108.67 $108.67 304,796
2021-11-26 $107.72 $110.64 $106.07 $107.87 $107.87 177,348
2021-11-24 $106.61 $110.12 $105.12 $109.13 $109.13 472,703
2021-11-23 $111.65 $114.16 $106.60 $107.74 $107.74 488,800
2021-11-22 $114.68 $114.68 $109.98 $111.55 $111.55 576,996
2021-11-19 $118.53 $120.66 $113.83 $114.41 $114.41 434,139
2021-11-18 $124.42 $124.77 $117.13 $119.62 $119.62 478,505
2021-11-17 $130.35 $130.35 $124.05 $124.25 $124.25 400,900
2021-11-16 $126.12 $130.89 $124.84 $130.59 $130.59 569,836
2021-11-15 $124.41 $126.37 $122.05 $126.06 $126.06 302,646
2021-11-12 $121.73 $124.90 $120.00 $124.63 $124.63 353,078
2021-11-11 $123.96 $124.94 $119.30 $120.59 $120.59 796,384
2021-11-10 $124.82 $132.31 $122.57 $123.55 $123.55 702,684
2021-11-09 $125.00 $140.00 $124.10 $125.95 $125.95 2,122,707
2021-11-08 $152.20 $154.51 $147.80 $150.44 $150.44 374,397
2021-11-05 $152.02 $156.67 $149.77 $151.30 $151.30 371,501
2021-11-04 $152.37 $154.79 $150.67 $151.52 $151.52 308,231
2021-11-03 $151.84 $153.81 $149.53 $152.14 $152.14 273,826
2021-11-02 $157.25 $157.25 $151.22 $152.41 $152.41 253,929
2021-11-01 $155.58 $157.73 $154.60 $156.87 $156.87 231,485
2021-10-29 $157.00 $159.67 $155.53 $155.91 $155.91 282,343
2021-10-28 $153.18 $157.88 $151.96 $157.59 $157.59 200,692
2021-10-27 $157.55 $158.31 $152.05 $152.20 $152.20 613,995
2021-10-26 $154.95 $158.89 $154.76 $158.53 $158.53 365,243
2021-10-25 $153.52 $155.03 $152.60 $153.98 $153.98 184,954
2021-10-22 $155.05 $156.94 $152.28 $153.13 $153.13 233,829
2021-10-21 $150.00 $155.09 $149.00 $154.51 $154.51 259,781
2021-10-20 $149.73 $151.71 $147.81 $151.30 $151.30 252,563
2021-10-19 $146.38 $149.18 $144.48 $148.97 $148.97 332,087
2021-10-18 $147.00 $148.95 $145.87 $146.39 $146.39 311,438
2021-10-15 $147.16 $149.85 $145.65 $148.50 $148.50 320,205
2021-10-14 $142.48 $148.44 $142.48 $147.08 $147.08 272,797
2021-10-13 $138.62 $143.25 $136.60 $141.24 $141.24 298,026
2021-10-12 $130.36 $132.39 $127.22 $132.19 $132.19 383,556
2021-10-11 $132.58 $136.97 $130.16 $130.36 $130.36 285,702
2021-10-08 $142.87 $143.32 $133.81 $133.83 $133.83 464,716
2021-10-07 $144.95 $145.61 $142.12 $143.22 $143.22 315,338
2021-10-06 $143.13 $145.19 $139.59 $144.59 $144.59 295,537
2021-10-05 $146.10 $147.74 $143.33 $144.60 $144.60 484,927
2021-10-04 $144.35 $145.42 $141.75 $144.94 $144.94 411,987
2021-10-01 $143.60 $145.38 $139.05 $145.08 $145.08 285,935
2021-09-30 $144.02 $144.02 $141.28 $142.69 $142.69 741,423
2021-09-29 $143.51 $145.03 $141.83 $143.73 $143.73 279,191
2021-09-28 $146.81 $146.85 $140.11 $142.52 $142.52 427,651
2021-09-27 $148.62 $149.81 $146.82 $147.94 $147.94 260,513
2021-09-24 $150.26 $150.43 $146.41 $149.28 $149.28 271,830
2021-09-23 $153.54 $154.31 $149.22 $151.08 $151.08 304,498
2021-09-22 $152.39 $156.94 $151.64 $153.32 $153.32 539,872
2021-09-21 $147.50 $152.65 $146.61 $152.00 $152.00 598,778
2021-09-20 $145.71 $148.45 $144.98 $146.99 $146.99 449,877
2021-09-17 $146.70 $149.27 $145.75 $148.00 $148.00 705,861
2021-09-16 $136.76 $146.19 $136.11 $145.43 $145.43 658,320
2021-09-15 $135.50 $137.37 $133.42 $137.05 $137.05 278,206
2021-09-14 $132.06 $137.65 $132.06 $135.42 $135.42 376,893
2021-09-13 $133.65 $133.91 $131.14 $131.50 $131.50 213,038
2021-09-10 $135.05 $135.06 $130.99 $133.79 $133.79 230,177
2021-09-09 $132.45 $133.72 $129.42 $131.53 $131.53 202,809
2021-09-08 $131.03 $134.06 $129.79 $133.01 $133.01 273,448
2021-09-07 $132.25 $132.25 $127.55 $130.70 $130.70 306,137
2021-09-03 $133.27 $133.68 $131.90 $132.76 $132.76 196,670
2021-09-02 $130.34 $134.42 $130.05 $133.92 $133.92 396,051
2021-09-01 $129.23 $131.92 $128.21 $130.12 $130.12 254,543
2021-08-31 $127.03 $128.31 $125.08 $128.14 $128.14 386,866
2021-08-30 $130.29 $130.66 $127.05 $127.10 $127.10 228,006
2021-08-27 $126.39 $130.00 $125.90 $129.83 $129.83 538,485
2021-08-26 $127.83 $129.79 $125.59 $125.70 $125.70 256,478
2021-08-25 $132.57 $132.76 $128.44 $128.44 $128.44 346,289
2021-08-24 $134.11 $134.61 $131.06 $132.71 $132.71 552,238
2021-08-23 $128.72 $134.28 $128.72 $133.98 $133.98 513,755
2021-08-20 $126.92 $129.77 $125.90 $128.01 $128.01 306,545
2021-08-19 $125.99 $129.57 $125.17 $127.32 $127.32 306,512
2021-08-18 $129.00 $129.07 $126.51 $126.80 $126.80 253,199
2021-08-17 $129.33 $129.33 $126.31 $129.05 $129.05 281,105
2021-08-16 $131.39 $132.02 $128.73 $129.86 $129.86 252,597
2021-08-13 $131.37 $134.26 $130.21 $131.53 $131.53 189,730
2021-08-12 $133.47 $133.47 $130.66 $131.20 $131.20 151,739
2021-08-11 $135.60 $136.00 $133.07 $133.94 $133.94 224,912
2021-08-10 $137.31 $137.45 $133.04 $134.69 $134.69 330,251
2021-08-09 $136.68 $138.46 $135.39 $137.63 $137.63 228,079
2021-08-06 $139.26 $139.85 $135.50 $136.43 $136.43 378,116
2021-08-05 $138.94 $140.10 $136.81 $137.08 $137.08 331,268
2021-08-04 $140.39 $141.33 $138.32 $139.09 $139.09 289,684
2021-08-03 $142.03 $145.75 $139.28 $140.71 $140.71 537,298
2021-08-02 $146.51 $146.83 $142.10 $143.33 $143.33 513,729
2021-07-30 $146.07 $148.56 $145.76 $146.45 $146.45 458,711
2021-07-29 $152.47 $152.47 $146.79 $146.99 $146.99 319,692
2021-07-28 $152.45 $153.77 $151.82 $152.38 $152.38 190,553
2021-07-27 $156.90 $157.33 $150.15 $152.44 $152.44 173,051
2021-07-26 $157.99 $158.80 $155.42 $156.35 $156.35 183,980
2021-07-23 $157.66 $159.16 $155.86 $158.00 $158.00 142,220
2021-07-22 $155.05 $157.01 $153.28 $157.00 $157.00 204,089
2021-07-21 $157.14 $157.75 $155.27 $155.57 $155.57 114,837
2021-07-20 $153.46 $158.48 $151.59 $156.94 $156.94 294,491
2021-07-19 $151.36 $153.84 $149.39 $152.99 $152.99 244,003
2021-07-16 $154.63 $155.58 $152.98 $153.28 $153.28 213,368
2021-07-15 $156.55 $158.40 $150.35 $153.43 $153.43 276,175
2021-07-14 $162.83 $163.18 $157.26 $157.61 $157.61 320,899
2021-07-13 $160.94 $163.40 $160.44 $161.42 $161.42 270,688
2021-07-12 $162.33 $163.02 $160.82 $161.06 $161.06 175,605
2021-07-09 $160.93 $161.74 $158.32 $161.15 $161.15 157,387
2021-07-08 $157.03 $161.61 $156.52 $159.97 $159.97 181,742
2021-07-07 $162.30 $164.00 $157.77 $159.96 $159.96 269,507
2021-07-06 $160.50 $162.76 $160.47 $161.32 $161.32 271,300
2021-07-02 $162.54 $163.54 $160.55 $161.19 $161.19 253,644
2021-07-01 $163.09 $164.07 $161.10 $162.01 $162.01 297,397
2021-06-30 $165.08 $166.01 $162.61 $162.96 $162.96 442,369
2021-06-29 $168.73 $168.73 $162.74 $165.07 $165.07 224,554
2021-06-28 $171.46 $171.94 $167.68 $168.73 $168.73 264,702
2021-06-25 $162.91 $170.85 $162.91 $170.06 $170.06 5,179,217
2021-06-24 $163.89 $164.68 $161.80 $162.60 $162.60 404,665
2021-06-23 $162.31 $164.29 $161.24 $162.73 $162.73 336,550
2021-06-22 $161.51 $165.66 $158.16 $162.82 $162.82 304,534
2021-06-21 $160.94 $163.84 $160.21 $162.36 $162.36 414,821
2021-06-18 $161.00 $163.77 $159.41 $160.41 $160.41 507,246
2021-06-17 $161.85 $164.70 $161.06 $163.01 $163.01 366,531
2021-06-16 $164.94 $165.02 $160.79 $163.25 $163.25 362,365
2021-06-15 $169.25 $169.25 $163.60 $165.04 $165.04 299,006
2021-06-14 $167.89 $169.11 $166.21 $168.70 $168.70 373,720
2021-06-11 $168.94 $170.34 $166.16 $167.74 $167.74 225,100
2021-06-10 $167.93 $170.00 $166.40 $167.83 $167.83 150,019
2021-06-09 $173.32 $175.77 $168.29 $168.56 $168.56 240,357
2021-06-08 $176.27 $178.00 $170.31 $171.21 $171.21 258,140
2021-06-07 $170.46 $175.97 $170.46 $175.54 $175.54 290,249
2021-06-04 $169.02 $172.95 $168.61 $171.52 $171.52 161,595
2021-06-03 $171.24 $171.99 $167.74 $168.60 $168.60 303,564
2021-06-02 $172.49 $175.50 $170.34 $173.62 $173.62 398,492
2021-06-01 $176.57 $176.80 $170.02 $171.49 $171.49 329,144
2021-05-28 $181.75 $183.26 $175.86 $176.82 $176.82 313,712
2021-05-27 $183.08 $183.38 $179.61 $180.05 $180.05 235,090
2021-05-26 $175.88 $183.05 $175.88 $182.36 $182.36 304,638
2021-05-25 $176.56 $177.57 $173.60 $175.63 $175.63 273,325
2021-05-24 $172.00 $176.25 $170.50 $175.08 $175.08 169,398
2021-05-21 $172.04 $173.48 $170.46 $170.70 $170.70 218,298
2021-05-20 $168.98 $172.72 $167.21 $170.92 $170.92 254,929
2021-05-19 $160.88 $168.97 $160.88 $168.44 $168.44 220,565
2021-05-18 $169.70 $172.78 $167.70 $167.96 $167.96 290,689
2021-05-17 $170.32 $170.70 $166.50 $168.96 $168.96 238,182
2021-05-14 $165.57 $172.18 $164.00 $171.79 $171.79 235,776
2021-05-13 $166.64 $166.64 $162.43 $164.89 $164.89 378,202
2021-05-12 $167.51 $169.72 $164.12 $164.77 $164.77 584,523
2021-05-11 $165.50 $172.29 $165.00 $169.87 $169.87 372,402
2021-05-10 $175.37 $175.58 $170.40 $171.73 $171.73 411,395
2021-05-07 $174.40 $178.46 $172.65 $176.55 $176.55 294,002
2021-05-06 $175.00 $175.00 $168.15 $172.23 $172.23 337,074
2021-05-05 $177.38 $178.49 $167.46 $174.00 $174.00 528,109
2021-05-04 $171.00 $179.99 $169.32 $175.40 $175.40 1,451,805
2021-05-03 $185.97 $186.98 $182.14 $184.00 $184.00 416,683
2021-04-30 $182.55 $185.74 $181.83 $184.82 $184.82 329,391
2021-04-29 $184.43 $184.60 $181.34 $184.39 $184.39 236,622
2021-04-28 $181.48 $183.56 $178.39 $183.23 $183.23 429,834
2021-04-27 $177.47 $183.28 $175.52 $183.00 $183.00 379,821
2021-04-26 $173.01 $176.20 $171.40 $176.09 $176.09 250,938
2021-04-23 $172.58 $174.23 $169.50 $172.69 $172.69 193,151
2021-04-22 $175.77 $177.45 $171.05 $171.78 $171.78 279,121
2021-04-21 $169.50 $176.42 $168.34 $175.52 $175.52 224,721
2021-04-20 $171.77 $175.47 $168.06 $169.95 $169.95 205,148
2021-04-19 $171.17 $172.23 $167.43 $171.95 $171.95 213,413
2021-04-16 $171.40 $173.14 $168.51 $172.49 $172.49 229,465
2021-04-15 $172.28 $175.54 $167.85 $170.92 $170.92 367,660
2021-04-14 $173.35 $174.00 $168.10 $170.48 $170.48 248,818
2021-04-13 $170.80 $172.79 $167.54 $172.45 $172.45 276,651
2021-04-12 $168.00 $170.69 $164.72 $170.48 $170.48 306,343
2021-04-09 $162.22 $168.38 $159.50 $168.28 $168.28 171,340
2021-04-08 $159.69 $164.43 $157.30 $162.96 $162.96 254,004
2021-04-07 $165.51 $165.51 $156.07 $157.33 $157.33 312,687
2021-04-06 $165.39 $168.83 $164.56 $165.51 $165.51 235,361
2021-04-05 $161.79 $166.75 $159.39 $165.37 $165.37 245,549
2021-04-01 $161.08 $162.75 $156.73 $159.39 $159.39 295,277
2021-03-31 $153.53 $163.42 $153.12 $158.81 $158.81 876,830
2021-03-30 $148.62 $153.72 $147.45 $152.23 $152.23 274,366
2021-03-29 $153.10 $154.94 $148.03 $148.61 $148.61 195,558
2021-03-26 $147.10 $153.72 $146.54 $153.47 $153.47 172,535
2021-03-25 $142.21 $147.23 $141.51 $146.47 $146.47 339,125
2021-03-24 $151.17 $151.18 $144.24 $144.41 $144.41 236,631
2021-03-23 $149.23 $152.00 $148.28 $150.18 $150.18 289,845
2021-03-22 $151.98 $154.00 $148.43 $149.57 $149.57 241,988
2021-03-19 $146.58 $150.87 $144.31 $149.89 $149.89 487,552
2021-03-18 $150.94 $152.14 $144.48 $145.16 $145.16 345,344
2021-03-17 $154.90 $156.23 $149.66 $155.56 $155.56 319,144
2021-03-16 $155.25 $158.63 $154.77 $157.66 $157.66 253,950
2021-03-15 $156.37 $156.37 $153.63 $155.75 $155.75 312,524
2021-03-12 $154.13 $156.59 $152.64 $155.78 $155.78 250,808
2021-03-11 $152.82 $157.36 $150.07 $156.88 $156.88 270,240
2021-03-10 $149.17 $152.04 $147.32 $147.72 $147.72 439,000
2021-03-09 $139.96 $147.68 $139.95 $146.51 $146.51 490,687
2021-03-08 $139.57 $140.84 $135.36 $136.64 $136.64 598,823
2021-03-05 $141.95 $142.56 $131.01 $139.36 $139.36 534,766
2021-03-04 $146.20 $147.72 $138.26 $140.07 $140.07 720,893
2021-03-03 $154.26 $154.53 $146.68 $147.37 $147.37 417,137
2021-03-02 $161.28 $161.28 $152.31 $155.00 $155.00 264,202
2021-03-01 $157.94 $159.95 $156.38 $158.53 $158.53 232,525
2021-02-26 $155.00 $159.50 $152.52 $155.88 $155.88 605,286
2021-02-25 $158.23 $161.32 $152.65 $154.35 $154.35 751,506
2021-02-24 $157.58 $160.92 $153.96 $154.94 $154.94 1,547,332
2021-02-23 $140.00 $146.48 $133.70 $145.37 $145.37 1,252,116
2021-02-22 $159.69 $159.69 $149.18 $149.33 $149.33 373,336
2021-02-19 $160.43 $165.60 $160.20 $161.16 $161.16 223,902
2021-02-18 $166.40 $166.40 $158.75 $159.58 $159.58 223,700
2021-02-17 $169.16 $169.16 $164.00 $167.26 $167.26 161,590
2021-02-16 $171.09 $173.52 $168.84 $170.47 $170.47 268,245
2021-02-12 $167.61 $172.62 $166.14 $172.52 $172.52 261,188
2021-02-11 $167.20 $168.51 $165.80 $167.79 $167.79 359,113
2021-02-10 $166.42 $169.30 $165.44 $166.17 $166.17 257,429
2021-02-09 $166.85 $167.38 $163.02 $165.24 $165.24 275,509
2021-02-08 $160.35 $165.36 $159.28 $165.14 $165.14 309,669
2021-02-05 $155.00 $160.45 $154.02 $159.42 $159.42 273,207
2021-02-04 $149.24 $154.47 $148.94 $154.01 $154.01 304,239
2021-02-03 $149.29 $150.07 $145.35 $150.03 $150.03 314,459
2021-02-02 $144.11 $150.47 $144.00 $149.93 $149.93 232,716
2021-02-01 $140.06 $143.40 $140.06 $142.18 $142.18 190,837
2021-01-29 $144.66 $144.99 $137.80 $139.31 $139.31 263,032
2021-01-28 $142.42 $147.74 $141.23 $145.68 $145.68 240,770
2021-01-27 $144.77 $144.77 $132.26 $142.42 $142.42 440,511
2021-01-26 $147.47 $148.20 $142.60 $145.00 $145.00 174,673
2021-01-25 $149.53 $153.44 $146.69 $147.28 $147.28 157,031
2021-01-22 $144.50 $148.99 $144.09 $148.72 $148.72 208,312
2021-01-21 $149.86 $149.87 $143.78 $145.45 $145.45 266,837
2021-01-20 $146.49 $147.96 $145.68 $146.53 $146.53 199,572
2021-01-19 $146.61 $146.61 $142.04 $144.10 $144.10 280,047
2021-01-15 $142.91 $145.23 $138.88 $144.61 $144.61 241,919
2021-01-14 $140.94 $143.78 $138.36 $143.50 $143.50 346,865
2021-01-13 $142.48 $145.98 $140.11 $140.52 $140.52 240,751
2021-01-12 $145.62 $145.65 $141.94 $143.18 $143.18 241,381
2021-01-11 $149.35 $149.35 $144.23 $145.18 $145.18 178,715
2021-01-08 $146.78 $149.60 $146.10 $147.84 $147.84 180,366
2021-01-07 $144.35 $147.82 $143.75 $146.83 $146.83 233,554
2021-01-06 $143.67 $147.45 $142.00 $144.59 $144.59 304,336
2021-01-05 $137.29 $141.89 $135.85 $140.33 $140.33 223,461
2021-01-04 $142.77 $143.07 $137.18 $138.18 $138.18 328,248
2020-12-31 $141.70 $143.91 $139.17 $141.99 $141.99 188,467
2020-12-30 $141.52 $142.79 $139.24 $141.05 $141.05 133,301
2020-12-29 $142.88 $144.80 $136.15 $140.25 $140.25 209,695
2020-12-28 $145.64 $146.87 $140.57 $142.22 $142.22 170,298
2020-12-24 $142.88 $143.50 $141.27 $143.31 $143.31 66,251
2020-12-23 $145.13 $147.56 $141.36 $142.79 $142.79 242,217
2020-12-22 $142.00 $145.87 $141.20 $144.34 $144.34 311,472
2020-12-21 $136.01 $140.94 $135.97 $140.35 $140.35 296,461
2020-12-18 $138.51 $142.74 $137.28 $138.33 $138.33 589,225
2020-12-17 $134.66 $138.59 $133.01 $136.62 $136.62 287,830
2020-12-16 $132.99 $136.55 $131.68 $131.99 $131.99 308,395
2020-12-15 $132.01 $134.00 $131.14 $132.49 $132.49 331,467
2020-12-14 $134.02 $134.62 $132.44 $132.85 $132.85 293,194
2020-12-11 $131.06 $133.49 $129.71 $132.40 $132.40 220,321
2020-12-10 $132.50 $133.84 $128.25 $132.23 $132.23 270,357
2020-12-09 $141.04 $142.96 $133.10 $133.34 $133.34 269,095
2020-12-08 $134.98 $141.00 $134.10 $140.64 $140.64 332,904
2020-12-07 $135.50 $135.50 $133.54 $134.84 $134.84 163,398
2020-12-04 $133.10 $136.14 $131.87 $134.98 $134.98 214,117
2020-12-03 $134.22 $136.12 $132.89 $132.97 $132.97 199,179
2020-12-02 $134.58 $136.45 $133.01 $134.00 $134.00 199,602
2020-12-01 $138.74 $138.74 $132.62 $135.24 $135.24 156,646
2020-11-30 $134.76 $137.73 $131.82 $136.88 $136.88 340,145
2020-11-27 $132.00 $133.78 $131.43 $133.73 $133.73 86,067
2020-11-25 $131.95 $132.60 $129.44 $131.12 $131.12 178,369
2020-11-24 $139.17 $139.46 $130.60 $131.10 $131.10 273,034
2020-11-23 $136.01 $138.61 $134.57 $137.30 $137.30 153,064
2020-11-20 $133.58 $136.07 $131.65 $135.75 $135.75 195,871
2020-11-19 $135.20 $139.17 $134.44 $135.01 $135.01 290,396
2020-11-18 $136.55 $139.18 $134.86 $135.37 $135.37 241,262
2020-11-17 $131.46 $137.85 $129.40 $136.55 $136.55 277,080
2020-11-16 $129.96 $132.90 $129.31 $131.34 $131.34 249,403
2020-11-13 $130.22 $131.56 $127.23 $129.10 $129.10 254,255
2020-11-12 $128.56 $131.96 $126.69 $128.35 $128.35 244,381
2020-11-11 $123.23 $128.58 $120.51 $128.07 $128.07 250,604
2020-11-10 $126.10 $126.38 $116.93 $121.12 $121.12 446,498
2020-11-09 $138.23 $139.37 $124.69 $124.74 $124.74 336,047
2020-11-06 $136.29 $139.71 $133.00 $135.26 $135.26 323,934
2020-11-05 $135.00 $137.00 $133.47 $136.62 $136.62 269,403
2020-11-04 $126.99 $135.04 $126.25 $133.60 $133.60 264,344
2020-11-03 $114.84 $126.79 $114.84 $125.43 $125.43 524,988
2020-11-02 $115.70 $119.24 $114.88 $118.51 $118.51 278,841
2020-10-30 $117.58 $118.49 $113.44 $114.50 $114.50 288,320
2020-10-29 $117.03 $120.07 $115.39 $118.29 $118.29 196,326
2020-10-28 $114.33 $118.36 $114.33 $116.76 $116.76 216,549
2020-10-27 $116.41 $119.29 $115.95 $117.51 $117.51 168,730
2020-10-26 $116.22 $117.58 $113.41 $115.10 $115.10 231,927
2020-10-23 $114.74 $118.91 $114.26 $117.80 $117.80 167,761
2020-10-22 $116.00 $117.19 $113.78 $114.72 $114.72 174,546
2020-10-21 $120.09 $121.59 $115.65 $115.83 $115.83 228,378
2020-10-20 $125.15 $126.40 $119.19 $119.54 $119.54 338,265
2020-10-19 $125.39 $126.60 $123.92 $124.08 $124.08 144,661
2020-10-16 $126.14 $126.40 $123.71 $124.41 $124.41 122,573
2020-10-15 $121.96 $125.44 $120.87 $125.12 $125.12 149,480
2020-10-14 $124.69 $125.96 $123.27 $123.39 $123.39 342,039
2020-10-13 $122.63 $124.98 $122.61 $124.42 $124.42 187,270
2020-10-12 $122.94 $124.00 $121.84 $123.26 $123.26 235,202
2020-10-09 $120.22 $121.97 $120.13 $121.71 $121.71 239,114
2020-10-08 $122.90 $122.98 $119.27 $120.03 $120.03 244,253
2020-10-07 $118.45 $123.19 $117.72 $121.08 $121.08 392,349
2020-10-06 $116.70 $118.62 $115.61 $116.58 $116.58 294,589
2020-10-05 $114.44 $117.25 $114.37 $116.23 $116.23 304,477
2020-10-02 $110.64 $113.94 $110.00 $112.83 $112.83 241,262
2020-10-01 $112.77 $113.36 $110.74 $113.33 $113.33 232,060
2020-09-30 $109.50 $112.12 $109.10 $111.65 $111.65 246,530
2020-09-29 $107.84 $110.59 $107.27 $109.03 $109.03 200,453
2020-09-28 $104.57 $107.74 $104.57 $107.48 $107.48 258,126
2020-09-25 $104.64 $104.64 $101.35 $102.57 $102.57 396,345
2020-09-24 $103.76 $106.24 $103.13 $104.28 $104.28 316,128
2020-09-23 $106.88 $107.03 $104.29 $104.83 $104.83 228,291
2020-09-22 $105.51 $107.23 $104.58 $106.99 $106.99 414,415
2020-09-21 $103.99 $105.82 $103.16 $105.20 $105.20 390,274
2020-09-18 $107.36 $107.36 $104.30 $105.94 $105.94 572,741
2020-09-17 $106.32 $107.78 $103.07 $105.97 $105.97 540,506
2020-09-16 $111.45 $113.09 $108.01 $108.42 $108.42 449,887
2020-09-15 $110.96 $112.62 $110.36 $110.94 $110.94 250,383
2020-09-14 $109.79 $112.33 $108.81 $110.34 $110.34 288,220
2020-09-11 $108.84 $110.07 $107.36 $108.41 $108.41 238,722
2020-09-10 $111.05 $112.02 $106.98 $107.64 $107.64 322,374
2020-09-09 $107.68 $111.10 $107.68 $110.20 $110.20 257,331
2020-09-08 $105.70 $109.67 $104.54 $105.96 $105.96 342,420
2020-09-04 $109.19 $111.78 $104.30 $108.02 $108.02 399,992
2020-09-03 $112.71 $113.50 $107.39 $109.01 $109.01 428,614
2020-09-02 $116.29 $116.60 $113.00 $114.11 $114.11 413,694
2020-09-01 $114.09 $115.99 $113.72 $114.80 $114.80 386,557
2020-08-31 $112.10 $114.44 $111.76 $113.60 $113.60 225,216
2020-08-28 $110.93 $112.61 $109.95 $112.22 $112.22 348,412
2020-08-27 $113.80 $113.96 $108.69 $110.07 $110.07 382,524
2020-08-26 $113.39 $114.18 $111.17 $112.59 $112.59 359,111
2020-08-25 $114.00 $114.25 $112.34 $113.45 $113.45 205,923
2020-08-24 $114.00 $114.83 $113.07 $113.80 $113.80 237,240
2020-08-21 $115.02 $115.39 $112.61 $113.65 $113.65 323,754
2020-08-20 $109.00 $115.45 $109.00 $115.00 $115.00 322,347
2020-08-19 $111.53 $111.53 $108.84 $109.89 $109.89 213,271
2020-08-18 $109.61 $111.54 $108.47 $111.03 $111.03 236,093
2020-08-17 $108.00 $111.61 $107.99 $109.84 $109.84 443,340
2020-08-14 $106.71 $108.00 $105.95 $107.99 $107.99 236,893
2020-08-13 $103.40 $106.45 $102.43 $106.21 $106.21 261,769
2020-08-12 $99.75 $104.21 $99.75 $102.61 $102.61 295,132
2020-08-11 $104.24 $105.37 $98.24 $98.93 $98.93 386,299
2020-08-10 $102.24 $104.98 $100.60 $104.23 $104.23 345,435
2020-08-07 $102.77 $104.87 $100.93 $102.23 $102.23 270,075
2020-08-06 $103.00 $103.16 $100.67 $102.71 $102.71 347,577
2020-08-05 $108.29 $108.39 $103.06 $103.23 $103.23 362,565
2020-08-04 $107.00 $110.95 $103.50 $104.79 $104.79 738,293
2020-08-03 $97.12 $102.55 $96.79 $100.77 $100.77 515,860
2020-07-31 $95.67 $96.32 $93.03 $96.05 $96.05 374,481
2020-07-30 $92.53 $95.77 $91.32 $95.12 $95.12 182,884
2020-07-29 $92.24 $94.56 $92.03 $93.94 $93.94 198,985
2020-07-28 $90.97 $93.50 $90.25 $91.80 $91.80 217,208
2020-07-27 $88.36 $91.67 $87.28 $91.56 $91.56 189,360
2020-07-24 $87.68 $88.95 $86.53 $87.85 $87.85 175,382
2020-07-23 $89.30 $91.18 $87.87 $88.29 $88.29 152,346
2020-07-22 $89.78 $90.47 $88.39 $89.31 $89.31 137,199
2020-07-21 $91.09 $91.88 $89.21 $89.79 $89.79 159,808
2020-07-20 $91.08 $91.96 $89.76 $90.47 $90.47 211,882
2020-07-17 $89.22 $91.59 $88.26 $90.80 $90.80 192,000
2020-07-16 $89.32 $90.23 $88.27 $89.33 $89.33 206,400
2020-07-15 $89.75 $91.09 $88.63 $89.86 $89.86 298,000
2020-07-14 $85.07 $89.21 $84.21 $88.90 $88.90 253,100
2020-07-13 $86.63 $88.61 $84.77 $85.07 $85.07 321,700
2020-07-10 $88.68 $89.06 $85.38 $86.14 $86.14 344,800
2020-07-09 $88.18 $89.86 $85.62 $88.53 $88.53 247,600
2020-07-08 $87.11 $89.20 $86.90 $88.55 $88.55 165,300
2020-07-07 $87.24 $88.34 $86.08 $86.66 $86.66 164,700
2020-07-06 $90.00 $90.00 $86.67 $87.61 $87.61 303,700
2020-07-02 $88.54 $89.72 $87.51 $88.57 $88.57 280,900
2020-07-01 $83.90 $89.61 $83.90 $87.37 $87.37 413,100
2020-06-30 $81.89 $83.86 $81.30 $83.66 $83.66 342,600
2020-06-29 $79.47 $81.87 $79.13 $81.60 $81.60 478,800
2020-06-26 $84.19 $85.56 $79.80 $80.27 $80.27 1,257,791
2020-06-25 $86.56 $89.10 $84.73 $88.69 $88.69 452,428
2020-06-24 $87.00 $88.26 $83.84 $86.76 $86.76 362,885
2020-06-23 $87.33 $88.79 $87.00 $87.59 $87.59 724,432
2020-06-22 $85.24 $87.14 $85.20 $86.28 $86.28 574,066
2020-06-19 $86.74 $89.12 $84.84 $85.06 $85.06 695,775
2020-06-18 $85.55 $87.30 $85.05 $85.83 $85.83 426,745
2020-06-17 $83.82 $86.86 $83.66 $85.77 $85.77 493,204
2020-06-16 $85.61 $86.03 $80.46 $83.25 $83.25 429,195
2020-06-15 $78.70 $83.26 $78.00 $83.11 $83.11 435,752
2020-06-12 $80.45 $80.84 $76.85 $79.13 $79.13 422,400
2020-06-11 $78.46 $80.63 $77.53 $78.00 $78.00 434,410
2020-06-10 $83.74 $84.00 $80.35 $81.35 $81.35 358,057
2020-06-09 $81.45 $85.96 $81.24 $83.43 $83.43 385,721
2020-06-08 $80.74 $82.87 $78.24 $82.16 $82.16 543,373
2020-06-05 $76.91 $80.26 $75.57 $80.05 $80.05 550,029
2020-06-04 $76.23 $77.00 $70.92 $75.05 $75.05 756,016
2020-06-03 $81.31 $81.50 $76.88 $77.00 $77.00 443,479
2020-06-02 $84.50 $85.54 $78.18 $80.63 $80.63 623,399
2020-06-01 $78.50 $87.05 $77.66 $84.49 $84.49 868,779
2020-05-29 $75.80 $77.61 $74.81 $77.18 $77.18 478,648
2020-05-28 $77.97 $79.14 $74.51 $75.64 $75.64 579,341
2020-05-27 $73.06 $77.94 $69.03 $77.52 $77.52 684,168
2020-05-26 $72.45 $73.67 $70.73 $70.92 $70.92 310,259
2020-05-22 $70.98 $71.54 $69.81 $71.09 $71.09 174,274
2020-05-21 $71.35 $71.74 $69.00 $70.90 $70.90 364,999
2020-05-20 $73.77 $73.77 $71.29 $71.89 $71.89 255,340
2020-05-19 $73.50 $75.62 $72.46 $72.72 $72.72 254,162
2020-05-18 $74.63 $75.77 $73.03 $73.54 $73.54 296,285
2020-05-15 $70.60 $73.91 $69.92 $72.72 $72.72 409,139
2020-05-14 $68.34 $71.30 $68.07 $70.50 $70.50 404,529
2020-05-13 $71.23 $72.79 $68.63 $70.06 $70.06 394,487
2020-05-12 $74.14 $74.92 $71.39 $71.65 $71.65 279,322
2020-05-11 $73.17 $75.25 $72.02 $74.65 $74.65 336,423
2020-05-08 $73.36 $74.72 $72.37 $73.59 $73.59 317,947
2020-05-07 $75.82 $75.82 $69.27 $71.91 $71.91 623,547
2020-05-06 $77.05 $78.16 $74.31 $74.84 $74.84 438,291
2020-05-05 $65.66 $77.67 $65.01 $77.02 $77.02 954,915
2020-05-04 $71.00 $72.53 $68.69 $71.73 $71.73 439,092
2020-05-01 $73.25 $75.32 $71.40 $72.78 $72.78 322,934
2020-04-30 $76.49 $78.17 $74.42 $75.41 $75.41 296,086
2020-04-29 $74.88 $78.36 $73.26 $77.87 $77.87 500,501
2020-04-28 $78.21 $78.21 $72.59 $73.35 $73.35 361,962
2020-04-27 $76.73 $77.98 $76.33 $77.20 $77.20 199,121
2020-04-24 $76.85 $77.00 $74.35 $76.04 $76.04 193,661
2020-04-23 $75.00 $79.72 $74.32 $75.48 $75.48 562,435
2020-04-22 $73.17 $76.48 $72.63 $75.33 $75.33 305,170
2020-04-21 $71.63 $72.47 $68.37 $71.94 $71.94 352,738
2020-04-20 $70.00 $73.39 $70.00 $73.08 $73.08 338,724
2020-04-17 $70.75 $71.54 $68.49 $71.00 $71.00 658,046
2020-04-16 $66.67 $70.06 $66.59 $69.93 $69.93 292,522
2020-04-15 $63.81 $66.88 $62.78 $66.69 $66.69 271,078
2020-04-14 $65.07 $66.60 $64.52 $66.57 $66.57 376,500
2020-04-13 $63.00 $64.06 $62.13 $63.21 $63.21 278,837
2020-04-09 $70.38 $70.40 $63.00 $63.29 $63.29 594,209
2020-04-08 $67.42 $70.37 $64.98 $68.71 $68.71 542,768
2020-04-07 $66.74 $68.88 $64.06 $65.34 $65.34 495,292
2020-04-06 $62.93 $66.67 $61.01 $66.18 $66.18 274,545
2020-04-03 $63.03 $63.73 $58.97 $59.67 $59.67 312,645
2020-04-02 $61.18 $63.16 $59.14 $62.70 $62.70 322,846
2020-04-01 $60.86 $63.48 $59.81 $60.75 $60.75 439,566
2020-03-31 $63.19 $67.57 $62.72 $63.87 $63.87 554,981
2020-03-30 $59.38 $64.29 $59.12 $64.06 $64.06 289,979
2020-03-27 $60.89 $62.42 $58.50 $58.94 $58.94 380,687
2020-03-26 $58.39 $64.69 $56.02 $63.45 $63.45 564,397
2020-03-25 $59.47 $60.36 $55.09 $57.75 $57.75 574,743
2020-03-24 $57.00 $59.53 $55.21 $59.16 $59.16 717,850
2020-03-23 $52.20 $55.22 $50.00 $53.87 $53.87 643,112
2020-03-20 $50.89 $56.59 $50.31 $52.30 $52.30 905,492
2020-03-19 $43.57 $50.15 $43.00 $48.67 $48.67 465,281
2020-03-18 $49.32 $50.82 $40.79 $43.88 $43.88 788,746
2020-03-17 $44.89 $52.97 $43.02 $52.29 $52.29 956,563
2020-03-16 $52.55 $52.55 $43.51 $43.78 $43.78 1,049,752
2020-03-13 $54.22 $59.15 $51.48 $59.09 $59.09 818,600
2020-03-12 $55.73 $56.76 $50.44 $52.50 $52.50 1,192,325
2020-03-11 $62.61 $63.99 $59.58 $61.21 $61.21 581,431
2020-03-10 $65.02 $67.15 $61.64 $64.07 $64.07 661,613
2020-03-09 $67.73 $70.38 $63.32 $63.48 $63.48 448,137
2020-03-06 $71.79 $72.78 $69.47 $70.95 $70.95 400,481
2020-03-05 $73.43 $75.03 $72.70 $73.67 $73.67 349,958
2020-03-04 $73.21 $75.13 $73.21 $74.61 $74.61 439,255
2020-03-03 $69.66 $73.37 $69.31 $72.16 $72.16 573,163
2020-03-02 $68.04 $69.48 $66.01 $69.25 $69.25 763,410
2020-02-28 $64.35 $67.73 $63.50 $66.46 $66.46 787,475
2020-02-27 $69.69 $69.75 $66.38 $66.41 $66.41 2,124,732
2020-02-26 $71.47 $72.24 $66.89 $67.09 $67.09 954,078
2020-02-25 $70.01 $74.58 $64.90 $74.00 $74.00 1,039,624
2020-02-24 $71.00 $75.24 $70.26 $73.70 $73.70 591,925
2020-02-21 $80.00 $81.29 $73.69 $74.24 $74.24 652,521
2020-02-20 $76.53 $78.16 $76.29 $76.43 $76.43 606,215
2020-02-19 $74.99 $76.62 $73.77 $76.43 $76.43 390,609
2020-02-18 $73.26 $75.41 $73.22 $74.45 $74.45 404,461
2020-02-14 $70.17 $73.17 $70.17 $72.39 $72.39 308,290
2020-02-13 $67.95 $69.39 $67.95 $68.93 $68.93 270,473
2020-02-12 $67.95 $68.49 $67.07 $67.84 $67.84 145,974
2020-02-11 $68.77 $69.27 $67.58 $67.75 $67.75 138,429
2020-02-10 $66.30 $68.62 $66.24 $68.41 $68.41 239,684
2020-02-07 $66.53 $66.99 $65.53 $66.24 $66.24 178,662
2020-02-06 $66.32 $67.46 $66.19 $66.65 $66.65 226,374
2020-02-05 $66.34 $66.95 $64.89 $65.93 $65.93 394,324
2020-02-04 $65.10 $65.93 $64.97 $65.78 $65.78 190,840
2020-02-03 $63.67 $64.66 $63.31 $64.45 $64.45 239,165
2020-01-31 $65.81 $66.07 $62.84 $62.88 $62.88 320,697
2020-01-30 $65.70 $66.45 $64.60 $65.81 $65.81 211,850
2020-01-29 $66.39 $66.40 $65.16 $66.06 $66.06 176,900
2020-01-28 $66.25 $66.62 $65.52 $65.97 $65.97 180,464
2020-01-27 $64.98 $66.41 $64.40 $66.05 $66.05 281,741
2020-01-24 $66.38 $66.48 $65.27 $66.06 $66.06 263,027
2020-01-23 $66.00 $66.60 $65.13 $65.90 $65.90 289,918
2020-01-22 $66.51 $66.81 $64.79 $65.91 $65.91 435,240
2020-01-21 $66.27 $67.60 $65.60 $65.96 $65.96 486,068
2020-01-17 $64.70 $66.22 $64.12 $66.08 $66.08 304,905
2020-01-16 $63.74 $64.93 $63.69 $64.58 $64.58 354,294
2020-01-15 $64.23 $65.14 $63.55 $63.69 $63.69 295,090
2020-01-14 $63.22 $64.32 $62.52 $63.89 $63.89 277,041
2020-01-13 $61.16 $62.75 $60.89 $62.72 $62.72 335,884
2020-01-10 $61.29 $61.35 $60.53 $60.70 $60.70 236,686
2020-01-09 $60.82 $61.72 $60.02 $61.10 $61.10 183,197
2020-01-08 $60.32 $61.31 $60.05 $60.25 $60.25 214,412
2020-01-07 $60.42 $60.80 $59.88 $60.12 $60.12 244,175
2020-01-06 $59.98 $60.79 $59.29 $60.52 $60.52 205,634
2020-01-03 $59.30 $61.00 $58.79 $60.63 $60.63 250,930
2020-01-02 $59.42 $60.11 $58.57 $59.49 $59.49 232,776
2019-12-31 $58.18 $59.53 $58.18 $59.09 $59.09 210,296
2019-12-30 $59.36 $59.82 $58.00 $58.19 $58.19 302,571
2019-12-27 $59.21 $59.80 $58.76 $59.04 $59.04 184,225
2019-12-26 $58.87 $59.18 $58.39 $59.09 $59.09 149,402
2019-12-24 $58.56 $58.92 $58.04 $58.53 $58.53 86,792
2019-12-23 $57.87 $58.84 $57.45 $58.34 $58.34 277,520
2019-12-20 $59.07 $59.44 $56.39 $57.89 $57.89 615,321
2019-12-19 $56.61 $61.16 $56.53 $57.85 $57.85 1,112,122
2019-12-18 $56.36 $57.24 $56.18 $56.60 $56.60 146,885
2019-12-17 $56.05 $56.24 $55.40 $56.20 $56.20 158,083
2019-12-16 $57.34 $57.54 $56.00 $56.14 $56.14 171,603
2019-12-13 $57.04 $57.86 $56.70 $57.31 $57.31 241,549
2019-12-12 $55.31 $57.05 $54.87 $56.90 $56.90 375,807
2019-12-11 $56.33 $56.49 $55.40 $55.54 $55.54 232,781
2019-12-10 $55.68 $56.96 $55.35 $56.51 $56.51 234,722
2019-12-09 $56.44 $57.18 $55.78 $55.82 $55.82 288,604
2019-12-06 $56.50 $58.11 $55.02 $56.71 $56.71 381,869
2019-12-05 $54.86 $57.41 $54.86 $57.37 $57.37 535,368
2019-12-04 $53.15 $54.95 $51.41 $54.82 $54.82 274,520
2019-12-03 $52.35 $52.86 $52.07 $52.43 $52.43 204,934
2019-12-02 $53.63 $53.63 $51.74 $52.55 $52.55 476,648
2019-11-29 $54.35 $54.38 $53.50 $53.74 $53.74 122,602
2019-11-27 $54.50 $55.27 $54.34 $54.54 $54.54 210,422
2019-11-26 $54.02 $55.15 $53.62 $54.50 $54.50 233,289
2019-11-25 $53.60 $55.02 $53.47 $53.98 $53.98 201,115
2019-11-22 $54.13 $54.74 $53.40 $53.47 $53.47 197,778
2019-11-21 $54.79 $54.85 $53.75 $53.95 $53.95 283,909
2019-11-20 $54.01 $54.84 $53.78 $54.52 $54.52 355,887
2019-11-19 $54.50 $54.90 $54.21 $54.31 $54.31 183,716
2019-11-18 $55.45 $55.67 $54.21 $54.51 $54.51 225,529
2019-11-15 $55.02 $55.68 $54.39 $55.28 $55.28 214,681
2019-11-14 $55.39 $55.53 $54.68 $54.96 $54.96 189,827
2019-11-13 $55.90 $56.11 $54.68 $55.35 $55.35 286,117
2019-11-12 $55.41 $56.50 $54.68 $55.95 $55.95 335,268
2019-11-11 $55.53 $55.66 $54.66 $55.07 $55.07 199,573
2019-11-08 $55.68 $55.82 $55.10 $55.34 $55.34 292,326
2019-11-07 $53.81 $55.96 $52.60 $55.85 $55.85 384,056
2019-11-06 $51.38 $53.96 $51.16 $53.36 $53.36 540,872
2019-11-05 $51.96 $52.78 $49.87 $51.47 $51.47 626,100
2019-11-04 $52.17 $52.55 $48.77 $48.87 $48.87 695,643
2019-11-01 $52.80 $53.15 $51.33 $51.71 $51.71 275,963
2019-10-31 $52.16 $52.71 $51.34 $52.26 $52.26 369,064
2019-10-30 $51.14 $52.20 $51.13 $52.07 $52.07 288,531
2019-10-29 $50.50 $51.62 $50.11 $51.05 $51.05 306,876
2019-10-28 $50.45 $51.28 $50.07 $50.50 $50.50 229,371
2019-10-25 $50.88 $51.40 $50.19 $50.48 $50.48 229,135
2019-10-24 $50.26 $51.34 $49.72 $51.03 $51.03 247,744
2019-10-23 $49.39 $50.85 $49.27 $50.26 $50.26 275,501
2019-10-22 $51.21 $53.88 $49.26 $49.52 $49.52 826,963
2019-10-21 $49.88 $50.22 $49.43 $49.67 $49.67 258,344
2019-10-18 $49.87 $50.10 $48.30 $49.59 $49.59 235,885
2019-10-17 $48.45 $50.07 $48.18 $50.05 $50.05 310,739
2019-10-16 $47.86 $49.15 $47.73 $48.44 $48.44 242,572
2019-10-15 $47.31 $48.59 $46.99 $48.13 $48.13 312,108
2019-10-14 $46.68 $47.44 $45.90 $47.04 $47.04 387,572
2019-10-11 $46.77 $47.40 $45.75 $46.86 $46.86 336,381
2019-10-10 $46.29 $46.53 $44.46 $46.25 $46.25 608,157
2019-10-09 $47.48 $48.12 $45.55 $46.35 $46.35 422,450
2019-10-08 $49.32 $49.65 $47.22 $47.27 $47.27 401,454
2019-10-07 $49.47 $50.45 $49.20 $49.64 $49.64 319,301
2019-10-04 $49.94 $50.93 $49.34 $49.72 $49.72 449,131
2019-10-03 $49.11 $50.25 $48.68 $49.88 $49.88 213,567
2019-10-02 $49.34 $49.72 $48.70 $49.20 $49.20 244,920
2019-10-01 $49.87 $50.32 $49.26 $49.59 $49.59 328,662
2019-09-30 $48.80 $50.12 $48.43 $49.77 $49.77 376,588
2019-09-27 $49.04 $50.16 $48.04 $48.58 $48.58 421,167
2019-09-26 $48.68 $49.49 $48.68 $48.86 $48.86 252,380
2019-09-25 $48.26 $49.03 $47.63 $48.77 $48.77 528,018
2019-09-24 $49.64 $50.18 $48.11 $48.31 $48.31 217,762
2019-09-23 $49.84 $50.47 $49.24 $49.34 $49.34 148,816
2019-09-20 $48.71 $49.86 $48.52 $49.61 $49.61 666,789
2019-09-19 $50.22 $50.60 $48.49 $48.73 $48.73 293,481
2019-09-18 $51.40 $51.63 $48.14 $49.97 $49.97 481,331
2019-09-17 $51.76 $52.37 $51.47 $51.57 $51.57 854,543
2019-09-16 $51.09 $52.42 $50.90 $51.71 $51.71 243,830
2019-09-13 $50.65 $51.41 $50.43 $51.30 $51.30 236,929
2019-09-12 $50.90 $51.13 $50.05 $50.46 $50.46 332,177
2019-09-11 $49.97 $51.13 $49.73 $50.43 $50.43 544,977
2019-09-10 $49.83 $50.38 $48.93 $49.82 $49.82 428,808
2019-09-09 $50.28 $50.60 $49.51 $50.17 $50.17 230,477
2019-09-06 $49.96 $50.73 $49.55 $50.11 $50.11 183,604
2019-09-05 $48.83 $50.21 $48.36 $49.66 $49.66 288,585
2019-09-04 $48.99 $49.26 $48.03 $48.65 $48.65 360,068
2019-09-03 $48.69 $50.03 $48.11 $48.41 $48.41 444,759
2019-08-30 $48.00 $49.24 $47.41 $49.08 $49.08 366,304
2019-08-29 $48.29 $48.31 $47.10 $47.89 $47.89 246,459
2019-08-28 $45.86 $47.45 $45.64 $47.26 $47.26 302,737
2019-08-27 $45.54 $46.32 $44.80 $46.01 $46.01 571,252
2019-08-26 $44.72 $45.83 $44.31 $45.54 $45.54 515,910
2019-08-23 $43.66 $44.95 $43.57 $44.10 $44.10 398,165
2019-08-22 $43.42 $44.30 $42.57 $43.93 $43.93 341,011
2019-08-21 $41.81 $43.83 $41.27 $43.67 $43.67 515,973
2019-08-20 $41.50 $41.84 $40.55 $41.55 $41.55 227,152
2019-08-19 $41.75 $42.28 $41.24 $41.60 $41.60 214,285
2019-08-16 $40.74 $41.31 $40.32 $41.16 $41.16 356,150
2019-08-15 $40.27 $41.12 $40.24 $40.72 $40.72 320,001
2019-08-14 $41.55 $41.59 $39.91 $40.40 $40.40 472,214
2019-08-13 $40.11 $42.35 $40.11 $41.85 $41.85 722,123
2019-08-12 $39.52 $40.17 $38.80 $39.71 $39.71 331,628
2019-08-09 $39.26 $40.07 $38.86 $39.69 $39.69 399,540
2019-08-08 $39.55 $39.94 $38.44 $39.42 $39.42 543,385
2019-08-07 $36.51 $39.64 $36.12 $39.50 $39.50 814,992
2019-08-06 $39.85 $41.39 $35.95 $36.71 $36.71 2,820,230
2019-08-05 $44.08 $44.11 $42.14 $42.41 $42.41 492,398
2019-08-02 $45.35 $45.59 $43.90 $44.67 $44.67 280,620
2019-08-01 $45.03 $46.31 $44.72 $45.44 $45.44 448,466
2019-07-31 $44.30 $45.75 $43.88 $45.15 $45.15 353,435
2019-07-30 $44.05 $44.62 $42.23 $44.34 $44.34 377,042
2019-07-29 $44.28 $45.13 $43.35 $44.32 $44.32 239,751
2019-07-26 $43.98 $45.13 $43.43 $43.90 $43.90 290,192
2019-07-25 $44.18 $44.59 $43.64 $43.73 $43.73 205,368
2019-07-24 $43.53 $44.69 $43.53 $44.17 $44.17 406,907
2019-07-23 $42.84 $43.97 $42.39 $43.54 $43.54 595,066
2019-07-22 $44.29 $44.53 $42.56 $42.61 $42.61 268,461
2019-07-19 $45.14 $45.64 $43.83 $44.33 $44.33 332,817
2019-07-18 $45.22 $45.75 $44.67 $45.41 $45.41 255,142
2019-07-17 $45.20 $45.58 $45.00 $45.20 $45.20 188,017
2019-07-16 $45.70 $45.83 $44.90 $45.01 $45.01 261,599
2019-07-15 $45.40 $46.15 $45.04 $45.70 $45.70 356,414
2019-07-12 $45.72 $46.06 $45.24 $45.51 $45.51 328,173
2019-07-11 $46.76 $47.17 $45.45 $45.89 $45.89 281,811
2019-07-10 $46.05 $47.02 $45.92 $46.70 $46.70 312,858
2019-07-09 $45.38 $45.88 $45.04 $45.76 $45.76 233,553
2019-07-08 $45.81 $46.22 $45.50 $45.65 $45.65 183,362
2019-07-05 $44.75 $46.00 $43.96 $45.83 $45.83 188,429
2019-07-03 $45.30 $45.65 $44.69 $44.91 $44.91 173,385
2019-07-02 $45.04 $45.61 $44.33 $45.16 $45.16 393,801
2019-07-01 $45.91 $45.91 $42.40 $44.85 $44.85 610,315
2019-06-28 $45.64 $46.53 $45.15 $45.51 $45.51 1,151,140
2019-06-27 $44.05 $45.52 $43.53 $45.44 $45.44 449,858
2019-06-26 $45.93 $46.50 $43.93 $44.08 $44.08 454,154
2019-06-25 $47.79 $48.38 $45.38 $45.81 $45.81 469,164
2019-06-24 $48.21 $49.47 $47.46 $47.63 $47.63 686,743
2019-06-21 $50.33 $50.50 $47.91 $47.97 $47.97 685,945
2019-06-20 $51.85 $51.85 $49.62 $50.60 $50.60 732,002
2019-06-19 $48.29 $49.74 $47.56 $49.35 $49.35 542,922
2019-06-18 $47.26 $48.81 $47.00 $48.35 $48.35 504,282
2019-06-17 $47.75 $48.50 $47.66 $48.26 $48.26 251,669
2019-06-14 $46.46 $47.81 $46.25 $47.62 $47.62 313,378
2019-06-13 $47.75 $47.75 $46.07 $46.65 $46.65 282,956
2019-06-12 $48.25 $48.82 $47.32 $47.51 $47.51 375,988
2019-06-11 $47.05 $48.98 $47.01 $48.50 $48.50 626,387
2019-06-10 $47.92 $49.41 $46.24 $46.99 $46.99 498,476
2019-06-07 $47.92 $48.16 $46.97 $47.53 $47.53 463,584
2019-06-06 $46.25 $48.74 $46.25 $47.66 $47.66 1,175,264
2019-06-05 $47.73 $49.06 $46.71 $46.89 $46.89 314,430
2019-06-04 $46.11 $47.80 $45.47 $47.72 $47.72 398,159
2019-06-03 $46.59 $46.93 $44.99 $45.69 $45.69 228,381
2019-05-31 $46.01 $46.59 $45.00 $46.47 $46.47 228,541
2019-05-30 $45.83 $46.83 $45.83 $46.49 $46.49 121,780
2019-05-29 $46.79 $47.16 $45.90 $45.92 $45.92 205,015
2019-05-28 $46.71 $47.57 $46.17 $47.08 $47.08 244,489
2019-05-24 $46.91 $47.28 $46.32 $46.64 $46.64 101,631
2019-05-23 $46.64 $47.32 $46.12 $46.50 $46.50 129,139
2019-05-22 $46.69 $47.82 $46.69 $47.03 $47.03 123,812
2019-05-21 $47.44 $47.99 $45.71 $46.69 $46.69 303,130
2019-05-20 $47.17 $47.62 $46.37 $47.30 $47.30 175,864
2019-05-17 $47.40 $48.47 $47.11 $47.34 $47.34 292,704
2019-05-16 $46.84 $48.24 $46.83 $47.50 $47.50 374,484
2019-05-15 $45.81 $47.03 $45.80 $46.65 $46.65 164,273
2019-05-14 $44.90 $46.37 $44.90 $46.30 $46.30 151,920
2019-05-13 $46.36 $46.50 $44.28 $44.80 $44.80 315,618
2019-05-10 $44.99 $47.10 $44.99 $47.08 $47.08 201,059
2019-05-09 $45.00 $45.23 $44.33 $45.11 $45.11 212,808
2019-05-08 $45.55 $46.34 $44.51 $45.02 $45.02 247,276
2019-05-07 $45.64 $47.60 $44.10 $45.73 $45.73 684,086
2019-05-06 $44.61 $46.01 $44.61 $45.94 $45.94 299,615
2019-05-03 $44.63 $46.41 $44.51 $45.93 $45.93 465,550
2019-05-02 $43.75 $44.37 $43.03 $44.34 $44.34 183,430
2019-05-01 $44.96 $44.96 $43.77 $43.81 $43.81 102,793
2019-04-30 $45.57 $45.97 $44.36 $44.66 $44.66 214,096
2019-04-29 $44.87 $46.68 $44.75 $45.45 $45.45 333,144
2019-04-26 $44.30 $45.11 $43.77 $44.99 $44.99 154,991
2019-04-25 $43.33 $44.17 $42.79 $44.11 $44.11 155,578
2019-04-24 $43.00 $43.36 $42.30 $43.13 $43.13 172,610
2019-04-23 $42.10 $43.37 $42.02 $42.96 $42.96 156,180
2019-04-22 $41.77 $42.05 $41.57 $42.00 $42.00 82,397
2019-04-18 $41.83 $42.73 $41.66 $41.91 $41.91 121,753
2019-04-17 $43.12 $43.59 $41.46 $41.99 $41.99 158,995
2019-04-16 $41.66 $43.05 $41.66 $43.01 $43.01 149,993
2019-04-15 $41.54 $42.50 $41.44 $41.54 $41.54 147,736
2019-04-12 $42.50 $42.50 $41.31 $41.49 $41.49 163,060
2019-04-11 $42.39 $42.79 $42.12 $42.20 $42.20 201,273
2019-04-10 $42.10 $42.68 $41.98 $42.44 $42.44 134,563
2019-04-09 $41.22 $42.15 $41.22 $42.02 $42.02 142,778
2019-04-08 $40.84 $41.52 $40.28 $41.23 $41.23 134,343
2019-04-05 $41.26 $41.77 $40.55 $40.85 $40.85 136,452
2019-04-04 $41.88 $42.17 $40.55 $41.21 $41.21 177,698
2019-04-03 $42.25 $42.77 $41.56 $41.87 $41.87 221,511
2019-04-02 $40.49 $42.52 $40.49 $41.91 $41.91 318,503
2019-04-01 $42.44 $42.81 $40.42 $40.82 $40.82 315,435
2019-03-29 $43.38 $43.38 $41.40 $42.29 $42.29 349,633
2019-03-28 $43.00 $43.74 $42.94 $43.15 $43.15 194,637
2019-03-27 $43.07 $43.41 $41.93 $42.93 $42.93 329,929
2019-03-26 $42.88 $44.04 $42.72 $43.08 $43.08 189,598
2019-03-25 $41.30 $42.80 $40.66 $42.78 $42.78 280,804
2019-03-22 $43.50 $43.95 $41.24 $41.35 $41.35 398,541
2019-03-21 $42.44 $43.94 $42.44 $43.64 $43.64 153,207
2019-03-20 $42.30 $43.18 $42.09 $42.35 $42.35 248,277
2019-03-19 $41.76 $42.33 $41.35 $42.31 $42.31 197,430
2019-03-18 $41.99 $42.63 $41.36 $41.61 $41.61 339,367
2019-03-15 $41.15 $42.02 $39.02 $42.00 $42.00 337,463
2019-03-14 $39.93 $41.11 $39.93 $40.96 $40.96 220,162
2019-03-13 $41.70 $42.09 $39.63 $40.01 $40.01 308,524
2019-03-12 $40.62 $41.25 $40.46 $41.09 $41.09 315,861
2019-03-11 $40.01 $40.66 $39.44 $40.58 $40.58 555,144
2019-03-08 $39.35 $41.35 $39.31 $39.68 $39.68 374,774
2019-03-07 $39.78 $40.27 $38.91 $39.57 $39.57 601,174
2019-03-06 $39.86 $40.63 $38.85 $39.58 $39.58 1,432,672
2019-03-05 $39.86 $40.57 $39.04 $40.15 $40.15 144,444
2019-03-04 $40.99 $40.99 $39.13 $39.93 $39.93 268,340
2019-03-01 $41.45 $42.00 $40.26 $40.89 $40.89 439,835
2019-02-28 $40.07 $42.00 $39.99 $41.22 $41.22 416,867
2019-02-27 $39.29 $42.00 $36.01 $40.07 $40.07 839,663
2019-02-26 $38.67 $39.24 $37.75 $38.41 $38.41 466,807
2019-02-25 $39.41 $39.41 $38.20 $38.49 $38.49 228,866
2019-02-22 $39.56 $39.56 $38.36 $39.09 $39.09 176,496
2019-02-21 $39.23 $39.80 $37.90 $39.55 $39.55 106,028
2019-02-20 $39.99 $39.99 $38.67 $39.17 $39.17 374,161
2019-02-19 $39.42 $40.15 $39.10 $40.00 $40.00 173,149
2019-02-15 $38.75 $39.62 $38.32 $39.43 $39.43 225,773
2019-02-14 $37.64 $39.30 $37.64 $38.58 $38.58 262,555
2019-02-13 $37.79 $39.30 $37.46 $37.78 $37.78 510,610
2019-02-12 $37.57 $37.84 $37.20 $37.59 $37.59 129,881
2019-02-11 $37.24 $37.78 $36.98 $37.40 $37.40 170,507
2019-02-08 $36.43 $37.29 $36.25 $37.18 $37.18 79,294
2019-02-07 $36.44 $37.16 $36.31 $36.64 $36.64 143,831
2019-02-06 $37.12 $37.39 $36.69 $36.78 $36.78 154,109
2019-02-05 $36.28 $37.98 $35.96 $37.05 $37.05 276,579
2019-02-04 $35.97 $36.46 $35.64 $36.14 $36.14 164,031
2019-02-01 $36.06 $36.06 $34.16 $35.96 $35.96 321,000
2019-01-31 $35.71 $36.59 $35.21 $35.97 $35.97 138,130
2019-01-30 $36.71 $37.03 $35.12 $35.68 $35.68 213,034
2019-01-29 $35.84 $36.46 $35.54 $36.34 $36.34 258,571
2019-01-28 $35.27 $36.37 $34.77 $35.85 $35.85 233,976
2019-01-25 $36.19 $36.38 $35.18 $35.41 $35.41 161,230
2019-01-24 $37.57 $38.02 $35.72 $36.07 $36.07 166,131
2019-01-23 $37.41 $38.51 $37.17 $37.55 $37.55 173,363
2019-01-22 $38.11 $38.35 $37.14 $37.19 $37.19 154,218
2019-01-18 $39.00 $40.21 $38.22 $38.36 $38.36 388,671
2019-01-17 $37.61 $38.76 $37.48 $38.72 $38.72 482,952
2019-01-16 $36.99 $38.27 $36.83 $37.38 $37.38 359,864
2019-01-15 $35.08 $37.10 $35.00 $36.99 $36.99 195,473
2019-01-14 $34.52 $35.59 $33.74 $34.97 $34.97 301,182
2019-01-11 $35.16 $35.39 $34.15 $34.52 $34.52 183,568
2019-01-10 $35.80 $35.80 $34.83 $35.20 $35.20 112,287
2019-01-09 $35.94 $36.38 $35.79 $35.99 $35.99 128,855
2019-01-08 $35.80 $35.97 $35.05 $35.78 $35.78 187,324
2019-01-07 $34.23 $35.88 $33.77 $35.50 $35.50 142,417
2019-01-04 $32.51 $34.48 $32.21 $34.37 $34.37 259,322
2019-01-03 $32.20 $32.75 $31.64 $31.88 $31.88 143,567
2019-01-02 $31.54 $32.27 $31.27 $32.26 $32.26 158,358
2018-12-31 $31.44 $32.29 $31.44 $32.16 $32.16 246,581
2018-12-28 $32.04 $32.24 $30.86 $31.40 $31.40 122,215
2018-12-27 $30.45 $31.78 $30.31 $31.75 $31.75 255,244
2018-12-26 $28.77 $31.21 $28.46 $30.99 $30.99 393,233
2018-12-24 $29.36 $29.65 $28.44 $28.46 $28.46 171,279
2018-12-21 $31.80 $31.90 $29.14 $29.69 $29.69 419,684
2018-12-20 $36.00 $36.00 $31.59 $31.83 $31.83 373,076
2018-12-19 $34.97 $37.22 $34.89 $35.90 $35.90 301,228
2018-12-18 $34.26 $35.18 $34.01 $34.85 $34.85 226,097
2018-12-17 $34.15 $34.44 $33.21 $34.10 $34.10 216,843
2018-12-14 $34.63 $34.65 $33.76 $34.20 $34.20 365,544
2018-12-13 $34.39 $35.39 $34.00 $34.83 $34.83 231,695
2018-12-12 $32.62 $34.60 $31.68 $34.55 $34.55 213,693
2018-12-11 $31.67 $32.59 $31.67 $32.56 $32.56 196,210
2018-12-10 $31.96 $31.96 $31.19 $31.48 $31.48 176,281
2018-12-07 $32.38 $32.80 $31.46 $31.72 $31.72 190,895
2018-12-06 $31.67 $32.94 $30.48 $32.51 $32.51 214,339
2018-12-04 $32.33 $32.87 $31.75 $31.82 $31.82 320,246
2018-12-03 $33.17 $33.47 $31.45 $32.32 $32.32 405,964
2018-11-30 $32.65 $33.25 $32.50 $33.00 $33.00 207,564
2018-11-29 $32.63 $32.93 $31.01 $32.57 $32.57 164,090
2018-11-28 $32.48 $32.94 $32.03 $32.65 $32.65 173,375
2018-11-27 $32.22 $32.50 $31.99 $32.43 $32.43 110,530
2018-11-26 $32.95 $32.95 $31.61 $32.21 $32.21 209,566
2018-11-23 $32.39 $32.97 $32.39 $32.91 $32.91 90,026
2018-11-21 $32.70 $33.43 $32.11 $32.55 $32.55 242,604
2018-11-20 $33.03 $34.41 $32.31 $32.56 $32.56 382,275
2018-11-19 $35.39 $35.66 $33.12 $33.25 $33.25 312,721
2018-11-16 $35.12 $35.80 $34.69 $35.45 $35.45 199,333
2018-11-15 $35.11 $35.40 $34.50 $35.29 $35.29 172,493
2018-11-14 $34.40 $35.31 $34.20 $35.05 $35.05 213,872
2018-11-13 $36.69 $36.69 $33.64 $34.38 $34.38 363,932
2018-11-12 $36.19 $36.67 $35.91 $36.35 $36.35 179,557
2018-11-09 $36.93 $37.51 $36.05 $36.18 $36.18 276,376
2018-11-08 $34.99 $37.16 $34.70 $36.93 $36.93 328,998
2018-11-07 $34.35 $34.91 $33.77 $34.78 $34.78 294,866
2018-11-06 $31.09 $34.91 $28.61 $34.35 $34.35 914,747
2018-11-05 $36.81 $36.81 $35.25 $35.44 $35.44 432,529
2018-11-02 $36.89 $37.15 $35.17 $36.05 $36.05 355,474
2018-11-01 $38.11 $39.00 $35.95 $36.90 $36.90 332,574
2018-10-31 $39.41 $39.50 $38.04 $38.10 $38.10 250,847
2018-10-30 $38.48 $40.19 $38.48 $39.08 $39.08 275,253
2018-10-29 $38.10 $39.68 $38.10 $38.51 $38.51 279,862
2018-10-26 $36.43 $38.14 $35.50 $37.96 $37.96 216,006
2018-10-25 $38.48 $39.12 $36.58 $36.96 $36.96 267,637
2018-10-24 $38.76 $39.66 $38.03 $38.26 $38.26 291,064
2018-10-23 $38.75 $38.83 $37.24 $38.76 $38.76 394,509
2018-10-22 $38.18 $40.58 $37.92 $39.19 $39.19 540,020
2018-10-19 $38.39 $38.39 $37.44 $38.02 $38.02 199,778
2018-10-18 $38.60 $38.98 $37.40 $38.11 $38.11 157,579
2018-10-17 $39.27 $39.70 $37.83 $38.63 $38.63 147,274
2018-10-16 $37.25 $39.22 $36.64 $39.10 $39.10 245,159
2018-10-15 $36.18 $38.00 $35.96 $37.08 $37.08 257,625
2018-10-12 $35.95 $36.48 $35.52 $36.08 $36.08 255,180
2018-10-11 $35.72 $36.27 $35.42 $35.46 $35.46 217,648
2018-10-10 $36.39 $36.74 $35.78 $35.95 $35.95 191,187
2018-10-09 $35.33 $37.20 $35.33 $36.39 $36.39 262,448
2018-10-08 $34.48 $35.44 $34.14 $35.33 $35.33 270,374
2018-10-05 $33.89 $34.87 $33.27 $34.60 $34.60 576,350
2018-10-04 $35.27 $35.64 $33.34 $33.90 $33.90 339,904
2018-10-03 $36.36 $36.75 $35.33 $35.63 $35.63 196,181
2018-10-02 $36.57 $37.26 $36.14 $36.36 $36.36 202,341
2018-10-01 $36.70 $37.47 $36.60 $36.70 $36.70 195,195
2018-09-28 $36.40 $37.15 $36.40 $36.70 $36.70 345,176
2018-09-27 $37.35 $37.40 $36.00 $36.45 $36.45 160,295
2018-09-26 $37.00 $37.80 $36.80 $37.35 $37.35 206,627
2018-09-25 $35.90 $36.90 $34.96 $36.70 $36.70 186,212
2018-09-24 $34.90 $36.25 $34.75 $35.95 $35.95 176,680
2018-09-21 $34.80 $36.00 $34.60 $34.85 $34.85 167,349
2018-09-20 $34.65 $35.15 $34.25 $34.85 $34.85 156,438
2018-09-19 $35.95 $36.25 $34.20 $34.45 $34.45 373,647
2018-09-18 $36.15 $36.50 $35.65 $35.95 $35.95 284,962
2018-09-17 $36.30 $36.30 $35.60 $36.00 $36.00 191,662
2018-09-14 $37.30 $37.35 $35.90 $36.40 $36.40 393,652
2018-09-13 $37.20 $38.10 $36.75 $37.30 $37.30 335,272
2018-09-12 $36.70 $37.68 $34.15 $37.10 $37.10 351,014
2018-09-11 $35.85 $36.90 $35.60 $36.85 $36.85 418,027
2018-09-10 $34.65 $36.15 $34.40 $35.70 $35.70 427,319
2018-09-07 $37.90 $38.07 $34.25 $34.40 $34.40 577,000
2018-09-06 $37.60 $38.30 $37.40 $38.05 $38.05 182,671
2018-09-05 $37.20 $37.95 $36.75 $37.55 $37.55 174,986
2018-09-04 $37.20 $37.45 $36.70 $37.30 $37.30 195,464
2018-08-31 $36.00 $37.65 $36.00 $37.15 $37.15 240,112
2018-08-30 $35.50 $36.00 $35.46 $36.00 $36.00 191,182
2018-08-29 $35.15 $35.95 $35.10 $35.80 $35.80 146,844
2018-08-28 $35.15 $35.70 $34.90 $35.20 $35.20 96,012
2018-08-27 $35.75 $35.80 $35.00 $35.20 $35.20 160,545
2018-08-24 $34.95 $35.65 $34.80 $35.55 $35.55 216,347
2018-08-23 $35.80 $36.20 $34.80 $35.10 $35.10 340,909
2018-08-22 $35.25 $35.81 $34.85 $35.50 $35.50 239,600
2018-08-21 $35.25 $36.60 $35.10 $35.35 $35.35 355,638
2018-08-20 $34.45 $35.90 $34.35 $35.10 $35.10 366,503
2018-08-17 $34.25 $35.05 $34.10 $34.30 $34.30 228,670
2018-08-16 $34.40 $34.85 $33.85 $34.35 $34.35 185,753
2018-08-15 $34.25 $34.75 $33.60 $34.30 $34.30 210,948
2018-08-14 $33.60 $34.53 $33.43 $34.15 $34.15 225,645
2018-08-13 $33.80 $34.10 $32.70 $33.50 $33.50 201,539
2018-08-10 $33.20 $34.10 $33.10 $33.55 $33.55 210,314
2018-08-09 $33.50 $34.00 $32.05 $33.30 $33.30 448,737
2018-08-08 $31.45 $34.00 $31.23 $33.80 $33.80 557,294
2018-08-07 $31.50 $34.40 $29.20 $31.30 $31.30 1,167,087
2018-08-06 $29.30 $29.50 $28.85 $29.10 $29.10 387,098
2018-08-03 $29.30 $29.75 $28.95 $29.30 $29.30 299,730
2018-08-02 $25.81 $29.35 $25.81 $29.35 $29.35 247,065
2018-08-01 $28.95 $29.40 $28.80 $28.85 $28.85 281,210
2018-07-31 $28.40 $29.35 $28.26 $29.00 $29.00 387,553
2018-07-30 $30.10 $30.85 $28.60 $28.60 $28.60 388,653
2018-07-27 $30.30 $30.65 $29.35 $29.80 $29.80 667,741
2018-07-26 $29.60 $30.65 $29.50 $30.35 $30.35 379,959
2018-07-25 $28.90 $29.60 $28.80 $29.50 $29.50 452,409
2018-07-24 $29.15 $29.15 $28.30 $28.85 $28.85 231,224
2018-07-23 $29.20 $29.25 $28.71 $29.10 $29.10 126,630
2018-07-20 $29.30 $29.55 $28.75 $29.30 $29.30 247,002
2018-07-19 $28.85 $29.75 $28.70 $29.35 $29.35 250,650
2018-07-18 $29.05 $29.25 $28.60 $28.80 $28.80 191,699
2018-07-17 $29.25 $29.30 $28.85 $28.90 $28.90 131,663
2018-07-16 $29.25 $29.40 $28.85 $29.25 $29.25 213,485
2018-07-13 $28.40 $29.15 $28.30 $29.10 $29.10 159,015
2018-07-12 $28.00 $28.40 $27.35 $28.35 $28.35 181,916
2018-07-11 $27.95 $28.40 $27.65 $28.20 $28.20 219,005
2018-07-10 $28.85 $28.85 $27.90 $27.90 $27.90 228,701
2018-07-09 $28.75 $28.95 $28.35 $28.90 $28.90 254,668
2018-07-06 $29.50 $30.20 $27.95 $28.60 $28.60 348,407
2018-07-05 $29.00 $29.55 $28.45 $29.50 $29.50 350,773
2018-07-03 $28.15 $29.00 $28.10 $28.90 $28.90 201,172
2018-07-02 $27.10 $28.40 $26.01 $28.20 $28.20 380,771
2018-06-29 $26.65 $27.55 $26.45 $27.45 $27.45 271,069
2018-06-28 $26.15 $26.70 $25.85 $26.60 $26.60 1,147,130
2018-06-27 $26.10 $26.30 $25.85 $26.10 $26.10 203,799
2018-06-26 $25.00 $26.20 $24.75 $26.15 $26.15 260,277
2018-06-25 $24.75 $25.25 $24.70 $24.90 $24.90 202,290
2018-06-22 $24.65 $25.05 $24.45 $24.90 $24.90 702,491
2018-06-21 $24.60 $24.85 $24.53 $24.60 $24.60 195,680
2018-06-20 $24.95 $25.05 $24.55 $24.80 $24.80 220,779
2018-06-19 $25.15 $25.25 $24.75 $24.90 $24.90 191,304
2018-06-18 $24.70 $25.20 $24.65 $25.10 $25.10 168,848
2018-06-15 $24.35 $24.90 $24.35 $24.70 $24.70 231,733
2018-06-14 $24.45 $24.50 $23.95 $24.35 $24.35 102,258
2018-06-13 $24.30 $24.65 $24.05 $24.50 $24.50 157,171
2018-06-12 $23.90 $24.65 $23.75 $24.25 $24.25 261,739
2018-06-11 $23.45 $24.10 $23.30 $23.80 $23.80 176,227
2018-06-08 $23.60 $24.00 $23.15 $23.30 $23.30 141,019
2018-06-07 $23.80 $24.45 $23.30 $23.60 $23.60 314,542
2018-06-06 $23.05 $23.75 $22.75 $23.65 $23.65 252,909
2018-06-05 $23.00 $23.35 $22.85 $23.10 $23.10 187,241
2018-06-04 $22.50 $23.30 $22.50 $22.95 $22.95 197,917
2018-06-01 $22.90 $22.95 $22.25 $22.35 $22.35 243,727
2018-05-31 $22.95 $23.00 $22.55 $22.80 $22.80 209,988
2018-05-30 $22.85 $23.20 $22.80 $22.95 $22.95 209,970
2018-05-29 $22.25 $22.90 $22.22 $22.75 $22.75 254,769
2018-05-25 $21.70 $22.60 $21.65 $22.30 $22.30 192,583
2018-05-24 $21.75 $21.90 $21.45 $21.70 $21.70 206,421
2018-05-23 $21.60 $22.15 $21.43 $21.70 $21.70 394,451
2018-05-22 $21.65 $21.90 $21.50 $21.65 $21.65 114,517
2018-05-21 $21.70 $21.85 $21.30 $21.55 $21.55 179,708
2018-05-18 $21.85 $22.15 $21.70 $21.75 $21.75 189,625
2018-05-17 $21.00 $21.95 $20.90 $21.75 $21.75 369,021
2018-05-16 $20.75 $21.05 $20.70 $20.95 $20.95 356,973
2018-05-15 $20.55 $20.75 $20.43 $20.60 $20.60 310,895
2018-05-14 $19.90 $21.00 $19.90 $20.55 $20.55 200,726
2018-05-11 $20.90 $21.05 $20.70 $20.85 $20.85 216,036
2018-05-10 $20.45 $21.00 $20.30 $20.95 $20.95 399,432
2018-05-09 $19.05 $20.40 $18.95 $20.40 $20.40 552,514
2018-05-08 $18.50 $20.70 $18.50 $19.10 $19.10 456,255
2018-05-07 $20.00 $20.40 $19.75 $19.80 $19.80 377,012
2018-05-04 $19.75 $21.10 $19.75 $19.80 $19.80 569,122
2018-05-03 $20.10 $20.35 $19.65 $19.70 $19.70 290,822
2018-05-02 $20.75 $20.95 $20.20 $20.25 $20.25 292,729
2018-05-01 $19.85 $20.90 $18.55 $20.80 $20.80 336,484
2018-04-30 $19.60 $19.90 $19.43 $19.80 $19.80 322,811
2018-04-27 $19.55 $19.70 $19.53 $19.60 $19.60 80,034
2018-04-26 $19.85 $19.85 $19.45 $19.60 $19.60 189,285
2018-04-25 $19.50 $19.95 $19.45 $19.80 $19.80 127,682
2018-04-24 $19.45 $19.80 $19.25 $19.60 $19.60 171,326
2018-04-23 $19.40 $19.60 $19.10 $19.50 $19.50 221,945
2018-04-20 $19.00 $19.50 $18.95 $19.35 $19.35 253,432
2018-04-19 $19.25 $19.50 $18.95 $19.10 $19.10 211,306
2018-04-18 $19.25 $19.80 $19.15 $19.25 $19.25 257,033
2018-04-17 $18.70 $19.30 $18.50 $19.25 $19.25 173,355
2018-04-16 $18.25 $18.75 $18.13 $18.70 $18.70 176,416
2018-04-13 $17.95 $18.15 $17.70 $18.15 $18.15 137,833
2018-04-12 $18.30 $18.33 $17.90 $18.00 $18.00 104,386
2018-04-11 $18.05 $18.28 $17.90 $18.20 $18.20 95,514
2018-04-10 $18.45 $18.55 $17.95 $18.10 $18.10 115,442
2018-04-09 $18.05 $18.55 $17.80 $18.35 $18.35 222,358
2018-04-06 $16.40 $18.40 $16.40 $18.05 $18.05 613,960
2018-04-05 $16.40 $17.20 $16.25 $16.40 $16.40 316,640
2018-04-04 $15.90 $16.50 $15.75 $16.20 $16.20 243,209
2018-04-03 $15.90 $16.20 $15.75 $15.95 $15.95 367,693
2018-04-02 $16.45 $16.45 $15.90 $15.95 $15.95 204,089
2018-03-29 $16.35 $16.75 $16.25 $16.45 $16.45 181,480
2018-03-28 $16.30 $16.45 $16.10 $16.35 $16.35 180,675
2018-03-27 $16.30 $16.80 $15.95 $16.35 $16.35 392,890
2018-03-26 $16.75 $17.00 $16.15 $16.30 $16.30 463,878
2018-03-23 $16.40 $16.80 $15.67 $16.55 $16.55 251,599
2018-03-22 $16.75 $16.85 $16.30 $16.40 $16.40 238,737
2018-03-21 $17.60 $18.00 $16.75 $16.85 $16.85 312,676
2018-03-20 $17.55 $17.90 $17.23 $17.45 $17.45 247,263
2018-03-19 $17.80 $17.85 $17.50 $17.80 $17.80 113,854
2018-03-16 $18.15 $18.60 $17.55 $17.90 $17.90 231,022
2018-03-15 $18.30 $18.80 $17.60 $18.05 $18.05 235,444
2018-03-14 $18.00 $18.60 $17.60 $18.30 $18.30 357,731
2018-03-13 $18.00 $18.15 $17.68 $17.85 $17.85 222,981
2018-03-12 $18.15 $18.30 $17.80 $18.00 $18.00 203,075
2018-03-09 $18.70 $19.15 $18.00 $18.10 $18.10 276,022
2018-03-08 $17.80 $18.75 $17.75 $18.55 $18.55 292,398
2018-03-07 $18.20 $18.65 $17.25 $17.88 $17.88 672,058
2018-03-06 $17.95 $19.00 $17.55 $18.50 $18.50 1,833,989
2018-03-05 $20.25 $20.85 $20.25 $20.58 $20.58 727,918
2018-03-02 $20.20 $20.70 $20.20 $20.25 $20.25 163,241
2018-03-01 $20.00 $20.50 $19.20 $20.30 $20.30 246,337
2018-02-28 $20.00 $20.35 $19.70 $20.00 $20.00 224,543
2018-02-27 $19.90 $20.20 $19.80 $19.90 $19.90 87,504
2018-02-26 $19.90 $20.00 $19.20 $19.95 $19.95 173,943
2018-02-23 $18.85 $20.35 $18.85 $19.75 $19.75 365,620
2018-02-22 $18.95 $19.03 $18.50 $18.50 $18.50 61,996
2018-02-21 $18.75 $19.22 $18.65 $18.95 $18.95 139,819
2018-02-20 $18.90 $19.05 $18.55 $18.70 $18.70 87,797
2018-02-16 $19.30 $19.33 $18.88 $19.00 $19.00 106,711
2018-02-15 $19.50 $19.60 $19.10 $19.40 $19.40 172,397
2018-02-14 $18.55 $19.50 $18.50 $19.40 $19.40 199,122
2018-02-13 $19.00 $19.10 $18.55 $18.65 $18.65 173,147
2018-02-12 $18.75 $19.05 $18.45 $18.95 $18.95 125,841
2018-02-09 $18.30 $18.80 $18.20 $18.75 $18.75 160,713
2018-02-08 $18.75 $18.80 $18.05 $18.05 $18.05 107,725
2018-02-07 $18.60 $18.80 $18.10 $18.75 $18.75 119,575
2018-02-06 $18.05 $18.70 $17.90 $18.70 $18.70 214,743
2018-02-05 $18.05 $18.65 $18.05 $18.45 $18.45 117,560
2018-02-02 $18.05 $18.30 $17.90 $18.15 $18.15 230,575
2018-02-01 $18.40 $18.45 $18.10 $18.15 $18.15 128,197
2018-01-31 $18.70 $18.75 $18.10 $18.40 $18.40 106,571
2018-01-30 $18.55 $18.85 $18.45 $18.65 $18.65 90,412
2018-01-29 $18.90 $18.90 $18.65 $18.75 $18.75 78,837
2018-01-26 $18.85 $18.90 $17.95 $18.85 $18.85 58,597
2018-01-25 $18.65 $18.90 $18.55 $18.80 $18.80 131,351
2018-01-24 $18.35 $18.75 $18.05 $18.55 $18.55 134,441
2018-01-23 $18.35 $18.55 $17.95 $18.15 $18.15 155,817
2018-01-22 $18.75 $18.80 $18.40 $18.50 $18.50 74,033
2018-01-19 $18.40 $18.83 $18.10 $18.65 $18.65 102,352
2018-01-18 $18.90 $18.90 $18.30 $18.40 $18.40 80,773
2018-01-17 $18.70 $19.15 $18.65 $18.95 $18.95 94,060
2018-01-16 $18.75 $19.20 $18.48 $18.60 $18.60 182,081
2018-01-12 $18.60 $18.85 $18.50 $18.70 $18.70 106,676
2018-01-11 $18.35 $18.85 $18.25 $18.70 $18.70 122,482
2018-01-10 $18.40 $18.45 $18.05 $18.35 $18.35 186,588
2018-01-09 $18.70 $19.00 $18.30 $18.45 $18.45 251,459
2018-01-08 $18.65 $18.80 $18.45 $18.55 $18.55 173,952
2018-01-05 $18.85 $18.85 $18.50 $18.75 $18.75 107,324
2018-01-04 $19.15 $19.18 $18.65 $18.70 $18.70 113,914
2018-01-03 $19.90 $19.95 $19.00 $19.05 $19.05 173,410
2018-01-02 $19.10 $20.05 $18.80 $20.00 $20.00 316,582
2017-12-29 $18.70 $19.20 $18.70 $18.95 $18.95 98,871
2017-12-28 $19.15 $19.20 $18.65 $18.75 $18.75 83,157
2017-12-27 $19.50 $19.55 $19.05 $19.20 $19.20 74,662
2017-12-26 $19.50 $19.75 $19.35 $19.40 $19.40 81,504
2017-12-22 $20.05 $20.10 $19.70 $19.70 $19.70 142,558
2017-12-21 $19.65 $20.50 $19.50 $20.10 $20.10 244,872
2017-12-20 $19.75 $19.85 $19.50 $19.60 $19.60 91,892
2017-12-19 $19.70 $19.85 $19.40 $19.65 $19.65 134,454
2017-12-18 $19.10 $19.65 $19.00 $19.60 $19.60 274,784
2017-12-15 $18.95 $19.30 $18.75 $18.95 $18.95 247,608
2017-12-14 $19.05 $19.20 $18.85 $18.95 $18.95 121,516
2017-12-13 $18.80 $19.10 $18.80 $19.05 $19.05 155,860
2017-12-12 $19.10 $19.40 $18.80 $18.80 $18.80 155,643
2017-12-11 $19.10 $19.40 $18.90 $19.20 $19.20 319,084
2017-12-08 $19.10 $19.20 $19.00 $19.05 $19.05 99,473
2017-12-07 $18.95 $19.10 $18.90 $19.00 $19.00 148,879
2017-12-06 $18.70 $19.10 $18.70 $18.95 $18.95 139,293
2017-12-05 $18.95 $19.23 $18.55 $18.80 $18.80 203,641
2017-12-04 $19.15 $19.30 $18.80 $18.95 $18.95 225,670
2017-12-01 $19.05 $19.05 $18.35 $18.75 $18.75 154,455
2017-11-30 $19.10 $19.10 $18.60 $19.00 $19.00 248,239
2017-11-29 $18.80 $19.10 $18.60 $18.90 $18.90 209,093
2017-11-28 $18.40 $18.85 $18.30 $18.70 $18.70 179,914
2017-11-27 $17.80 $18.40 $17.75 $18.30 $18.30 111,548
2017-11-24 $17.80 $18.20 $17.75 $17.90 $17.90 33,109
2017-11-22 $18.05 $18.20 $17.75 $17.75 $17.75 96,082
2017-11-21 $18.25 $18.50 $17.75 $18.00 $18.00 103,693
2017-11-20 $18.15 $18.48 $17.95 $18.15 $18.15 126,358
2017-11-17 $18.15 $18.55 $17.80 $18.10 $18.10 285,307
2017-11-16 $17.40 $18.25 $17.35 $18.20 $18.20 414,382
2017-11-15 $17.20 $17.40 $16.95 $17.25 $17.25 147,872
2017-11-14 $17.00 $17.40 $17.00 $17.30 $17.30 134,554
2017-11-13 $17.40 $17.53 $16.98 $17.13 $17.13 273,570
2017-11-10 $16.95 $17.70 $16.95 $17.40 $17.40 437,231
2017-11-09 $17.10 $17.35 $16.68 $17.00 $17.00 203,837
2017-11-08 $17.00 $17.45 $16.70 $17.25 $17.25 422,965
2017-11-07 $15.65 $17.50 $15.39 $16.95 $16.95 690,088
2017-11-06 $15.85 $16.20 $15.65 $15.70 $15.70 335,204
2017-11-03 $15.50 $15.83 $15.30 $15.75 $15.75 180,247
2017-11-02 $15.20 $15.70 $15.20 $15.60 $15.60 181,841
2017-11-01 $15.70 $15.85 $15.05 $15.25 $15.25 169,601
2017-10-31 $15.55 $15.75 $15.35 $15.55 $15.55 205,768
2017-10-30 $16.05 $16.10 $15.45 $15.55 $15.55 151,585
2017-10-27 $16.20 $16.35 $16.00 $16.05 $16.05 176,462
2017-10-26 $15.85 $16.35 $15.73 $16.15 $16.15 156,558
2017-10-25 $15.70 $16.10 $15.65 $15.75 $15.75 285,871
2017-10-24 $15.70 $15.95 $15.70 $15.75 $15.75 91,101
2017-10-23 $15.50 $15.80 $15.45 $15.60 $15.60 152,433
2017-10-20 $15.85 $15.85 $15.40 $15.55 $15.55 273,017
2017-10-19 $15.95 $16.00 $15.60 $15.75 $15.75 193,549
2017-10-18 $15.85 $16.25 $15.80 $16.05 $16.05 194,670
2017-10-17 $16.50 $16.50 $15.75 $15.90 $15.90 457,495
2017-10-16 $16.75 $16.95 $16.45 $16.50 $16.50 267,719
2017-10-13 $16.55 $16.88 $16.30 $16.80 $16.80 365,604
2017-10-12 $16.00 $16.62 $15.90 $16.50 $16.50 531,591
2017-10-11 $15.80 $16.00 $15.65 $15.95 $15.95 202,440
2017-10-10 $15.60 $15.80 $15.23 $15.70 $15.70 239,349
2017-10-09 $15.35 $15.50 $15.20 $15.50 $15.50 76,959
2017-10-06 $15.20 $15.40 $15.10 $15.35 $15.35 64,920
2017-10-05 $14.95 $15.35 $14.85 $15.30 $15.30 74,573
2017-10-04 $15.00 $15.00 $14.80 $14.90 $14.90 109,869
2017-10-03 $15.65 $15.75 $14.85 $15.05 $15.05 324,302
2017-10-02 $15.70 $16.00 $15.60 $15.90 $15.90 155,409
2017-09-29 $15.55 $15.85 $15.55 $15.65 $15.65 112,413
2017-09-28 $15.60 $15.80 $15.36 $15.60 $15.60 91,738
2017-09-27 $15.30 $15.85 $14.95 $15.60 $15.60 171,120
2017-09-26 $14.85 $15.30 $14.65 $15.20 $15.20 135,372
2017-09-25 $14.45 $14.85 $14.30 $14.80 $14.80 168,593
2017-09-22 $14.55 $14.85 $14.20 $14.50 $14.50 189,391
2017-09-21 $14.75 $14.75 $14.10 $14.55 $14.55 364,067
2017-09-20 $15.35 $15.50 $14.75 $14.85 $14.85 411,797
2017-09-19 $15.75 $15.95 $15.25 $15.35 $15.35 218,942
2017-09-18 $15.75 $15.85 $15.55 $15.75 $15.75 167,953
2017-09-15 $15.75 $16.00 $15.60 $15.70 $15.70 300,168
2017-09-14 $16.00 $16.05 $15.50 $15.70 $15.70 161,963
2017-09-13 $15.90 $16.35 $15.88 $16.00 $16.00 128,476
2017-09-12 $16.20 $16.30 $15.83 $15.95 $15.95 173,773
2017-09-11 $16.05 $16.40 $15.95 $16.20 $16.20 211,250
2017-09-08 $15.85 $16.20 $15.75 $15.90 $15.90 133,615
2017-09-07 $16.10 $16.20 $15.75 $15.90 $15.90 138,327
2017-09-06 $16.55 $16.75 $16.10 $16.10 $16.10 236,995
2017-09-05 $16.15 $16.55 $15.75 $16.50 $16.50 130,772
2017-09-01 $15.95 $16.15 $15.61 $16.15 $16.15 96,503
2017-08-31 $15.75 $15.95 $15.60 $15.85 $15.85 105,701
2017-08-30 $15.60 $16.00 $15.50 $15.70 $15.70 132,775
2017-08-29 $15.55 $15.88 $15.35 $15.60 $15.60 146,701
2017-08-28 $15.65 $15.75 $15.40 $15.70 $15.70 105,718
2017-08-25 $15.85 $15.85 $15.40 $15.55 $15.55 127,779
2017-08-24 $15.80 $15.90 $15.55 $15.75 $15.75 97,097
2017-08-23 $15.80 $16.05 $15.50 $15.70 $15.70 176,040
2017-08-22 $15.85 $16.10 $15.81 $15.95 $15.95 137,096
2017-08-21 $15.80 $15.90 $15.20 $15.80 $15.80 225,186
2017-08-18 $15.75 $16.00 $15.70 $15.85 $15.85 165,965
2017-08-17 $16.00 $16.20 $15.80 $15.85 $15.85 122,165
2017-08-16 $15.80 $16.05 $15.75 $16.05 $16.05 219,337
2017-08-15 $15.95 $16.00 $15.40 $15.80 $15.80 417,491
2017-08-14 $15.40 $16.20 $15.25 $15.95 $15.95 383,145
2017-08-11 $15.50 $15.50 $15.03 $15.30 $15.30 227,661
2017-08-10 $15.90 $15.90 $15.05 $15.30 $15.30 348,405
2017-08-09 $16.55 $16.75 $15.60 $15.90 $15.90 282,313
2017-08-08 $17.05 $18.00 $16.30 $16.55 $16.55 754,539
2017-08-07 $16.30 $16.60 $15.85 $16.05 $16.05 477,428
2017-08-04 $16.50 $16.65 $15.90 $16.25 $16.25 309,938
2017-08-03 $16.65 $16.70 $16.30 $16.35 $16.35 119,200
2017-08-02 $16.85 $17.00 $16.40 $16.55 $16.55 178,400
2017-08-01 $17.15 $17.30 $16.65 $16.90 $16.90 91,061
2017-07-31 $17.35 $17.50 $16.93 $17.05 $17.05 105,683
2017-07-28 $17.25 $17.43 $17.10 $17.20 $17.20 85,430
2017-07-27 $17.55 $17.55 $16.85 $17.35 $17.35 219,991
2017-07-26 $17.75 $17.80 $17.35 $17.45 $17.45 108,496
2017-07-25 $17.60 $17.85 $17.30 $17.65 $17.65 255,684
2017-07-24 $17.50 $17.53 $17.05 $17.45 $17.45 186,558
2017-07-21 $17.75 $17.85 $17.30 $17.50 $17.50 279,220
2017-07-20 $18.20 $18.25 $17.30 $17.65 $17.65 535,352
2017-07-19 $17.20 $17.55 $17.00 $17.55 $17.55 291,141
2017-07-18 $17.10 $17.75 $16.95 $17.20 $17.20 349,323
2017-07-17 $17.10 $17.45 $16.95 $17.20 $17.20 262,283
2017-07-14 $16.15 $17.09 $15.90 $17.00 $17.00 366,996
2017-07-13 $16.10 $16.20 $15.95 $16.20 $16.20 63,369
2017-07-12 $15.75 $16.15 $15.70 $16.15 $16.15 125,271
2017-07-11 $15.55 $15.70 $15.10 $15.60 $15.60 120,536
2017-07-10 $15.95 $16.10 $15.35 $15.55 $15.55 102,069
2017-07-07 $15.85 $16.23 $15.70 $16.05 $16.05 153,398
2017-07-06 $16.05 $16.05 $15.55 $15.70 $15.70 93,710
2017-07-05 $16.25 $16.45 $15.80 $16.20 $16.20 142,759
2017-07-03 $16.60 $16.60 $16.10 $16.35 $16.35 60,803
2017-06-30 $16.00 $16.80 $15.95 $16.60 $16.60 166,146
2017-06-29 $16.15 $16.15 $15.65 $16.00 $16.00 81,921
2017-06-28 $15.65 $16.10 $15.45 $16.10 $16.10 128,573
2017-06-27 $15.70 $15.95 $15.45 $15.50 $15.50 156,462
2017-06-26 $16.60 $16.60 $15.55 $15.60 $15.60 149,628
2017-06-23 $16.05 $16.65 $15.98 $16.60 $16.60 417,933
2017-06-22 $15.60 $16.13 $15.60 $16.05 $16.05 140,887
2017-06-21 $15.30 $15.70 $15.10 $15.65 $15.65 179,340
2017-06-20 $15.90 $15.95 $15.20 $15.30 $15.30 74,292
2017-06-19 $15.90 $15.95 $15.65 $15.95 $15.95 191,276
2017-06-16 $16.60 $16.70 $15.85 $15.90 $15.90 302,631
2017-06-15 $15.45 $16.83 $15.45 $16.70 $16.70 463,043
2017-06-14 $15.15 $15.75 $15.15 $15.60 $15.60 212,848
2017-06-13 $15.30 $15.40 $15.05 $15.15 $15.15 127,982
2017-06-12 $15.60 $15.75 $15.06 $15.25 $15.25 167,562
2017-06-09 $15.40 $15.85 $15.30 $15.65 $15.65 165,989
2017-06-08 $15.50 $15.50 $15.20 $15.30 $15.30 133,960
2017-06-07 $15.65 $15.70 $15.35 $15.50 $15.50 80,704
2017-06-06 $15.50 $15.70 $15.20 $15.60 $15.60 135,038
2017-06-05 $15.85 $16.05 $15.48 $15.65 $15.65 142,582
2017-06-02 $16.00 $16.15 $15.70 $15.85 $15.85 545,774
2017-06-01 $15.05 $16.05 $14.95 $16.00 $16.00 393,574
2017-05-31 $14.95 $15.35 $14.88 $15.20 $15.20 214,228
2017-05-30 $15.05 $15.15 $14.85 $14.95 $14.95 210,670
2017-05-26 $15.00 $15.18 $14.75 $15.10 $15.10 160,513
2017-05-25 $14.75 $15.00 $14.65 $14.95 $14.95 143,062
2017-05-24 $14.95 $14.95 $14.35 $14.65 $14.65 309,306
2017-05-23 $14.70 $14.90 $14.45 $14.90 $14.90 290,819
2017-05-22 $14.15 $15.10 $14.15 $14.75 $14.75 450,565
2017-05-19 $13.95 $14.15 $13.60 $13.90 $13.90 164,788
2017-05-18 $13.75 $14.00 $13.50 $14.00 $14.00 165,627
2017-05-17 $13.95 $14.10 $13.70 $13.70 $13.70 124,628
2017-05-16 $14.05 $14.10 $13.80 $14.10 $14.10 259,028
2017-05-15 $14.05 $14.20 $13.90 $14.05 $14.05 93,572
2017-05-12 $13.95 $14.35 $13.75 $13.95 $13.95 343,397
2017-05-11 $14.10 $14.33 $13.85 $13.95 $13.95 233,569
2017-05-10 $14.10 $14.50 $13.85 $14.10 $14.10 326,712
2017-05-09 $14.00 $14.20 $13.85 $14.10 $14.10 214,873
2017-05-08 $13.25 $14.10 $13.05 $14.00 $14.00 625,916
2017-05-05 $12.40 $13.35 $11.25 $13.30 $13.30 830,001
2017-05-04 $12.00 $12.25 $11.85 $12.10 $12.10 289,136
2017-05-03 $11.85 $11.95 $11.65 $11.85 $11.85 126,346
2017-05-02 $11.70 $12.00 $11.65 $11.90 $11.90 138,780
2017-05-01 $11.75 $11.90 $11.55 $11.75 $11.75 91,035
2017-04-28 $12.00 $12.08 $11.63 $11.75 $11.75 195,601
2017-04-27 $12.00 $12.20 $11.85 $12.05 $12.05 198,836
2017-04-26 $11.80 $12.05 $11.55 $12.00 $12.00 173,424
2017-04-25 $11.55 $11.90 $11.30 $11.85 $11.85 114,697
2017-04-24 $11.50 $11.70 $11.40 $11.50 $11.50 103,376
2017-04-21 $11.55 $11.60 $11.25 $11.30 $11.30 107,386
2017-04-20 $11.60 $11.65 $11.25 $11.55 $11.55 114,709
2017-04-19 $11.25 $11.65 $11.05 $11.55 $11.55 452,516
2017-04-18 $11.35 $11.55 $11.00 $11.15 $11.15 888,632
2017-04-17 $11.00 $11.35 $11.00 $11.35 $11.35 128,516
2017-04-13 $11.05 $11.10 $11.00 $11.00 $11.00 78,732
2017-04-12 $11.20 $11.25 $10.95 $11.10 $11.10 62,744
2017-04-11 $11.00 $11.35 $10.55 $11.20 $11.20 89,183
2017-04-10 $11.00 $11.15 $10.95 $11.00 $11.00 87,348
2017-04-07 $11.10 $11.15 $10.95 $11.05 $11.05 74,559
2017-04-06 $11.00 $11.35 $10.95 $11.15 $11.15 159,217
2017-04-05 $11.00 $11.15 $10.90 $11.00 $11.00 90,561
2017-04-04 $10.90 $11.05 $10.80 $10.90 $10.90 155,801
2017-04-03 $11.00 $11.10 $10.90 $11.00 $11.00 95,262
2017-03-31 $10.85 $11.05 $10.80 $11.00 $11.00 101,295
2017-03-30 $11.30 $11.30 $10.85 $10.85 $10.85 152,378
2017-03-29 $11.40 $11.63 $11.20 $11.30 $11.30 239,869
2017-03-28 $11.30 $11.45 $11.10 $11.40 $11.40 116,689
2017-03-27 $10.85 $11.45 $10.76 $11.40 $11.40 134,572
2017-03-24 $11.00 $11.10 $10.65 $11.00 $11.00 70,043
2017-03-23 $10.90 $11.10 $10.75 $10.90 $10.90 107,304
2017-03-22 $10.55 $11.05 $10.45 $10.95 $10.95 206,432
2017-03-21 $11.30 $11.30 $10.50 $10.55 $10.55 169,370
2017-03-20 $11.40 $11.55 $11.10 $11.20 $11.20 349,207
2017-03-17 $11.30 $11.55 $11.25 $11.45 $11.45 452,061
2017-03-16 $11.25 $11.45 $11.13 $11.25 $11.25 403,736
2017-03-15 $11.25 $11.30 $11.00 $11.15 $11.15 174,739
2017-03-14 $11.20 $11.25 $10.85 $11.25 $11.25 162,097
2017-03-13 $11.00 $11.40 $10.90 $11.20 $11.20 184,874
2017-03-10 $9.75 $11.35 $9.30 $11.00 $11.00 613,376
2017-03-09 $9.55 $9.95 $9.45 $9.85 $9.85 189,065
2017-03-08 $9.50 $9.63 $9.25 $9.50 $9.50 95,076
2017-03-07 $9.60 $9.80 $9.45 $9.50 $9.50 94,533
2017-03-06 $10.00 $10.05 $9.65 $9.70 $9.70 84,623
2017-03-03 $9.70 $10.20 $9.55 $10.10 $10.10 136,671
2017-03-02 $10.05 $10.10 $9.73 $9.75 $9.75 96,481
2017-03-01 $10.25 $10.45 $9.95 $10.00 $10.00 161,773
2017-02-28 $10.65 $10.65 $10.05 $10.10 $10.10 138,822
2017-02-27 $10.90 $11.15 $10.60 $10.70 $10.70 75,296
2017-02-24 $11.20 $11.30 $10.75 $10.95 $10.95 131,644
2017-02-23 $11.60 $11.60 $11.15 $11.30 $11.30 64,112
2017-02-22 $11.45 $11.70 $11.40 $11.60 $11.60 76,574
2017-02-21 $11.10 $11.60 $11.05 $11.50 $11.50 122,311
2017-02-17 $10.95 $11.10 $10.70 $11.05 $11.05 78,181
2017-02-16 $11.10 $11.10 $10.75 $10.90 $10.90 60,956
2017-02-15 $11.25 $11.25 $10.90 $11.00 $11.00 148,170
2017-02-14 $11.55 $11.55 $10.95 $11.30 $11.30 96,171
2017-02-13 $11.80 $11.85 $11.45 $11.55 $11.55 88,845
2017-02-10 $11.55 $11.80 $11.45 $11.75 $11.75 74,619
2017-02-09 $11.80 $12.00 $11.45 $11.55 $11.55 138,448
2017-02-08 $11.40 $11.95 $11.30 $11.85 $11.85 276,532
2017-02-07 $11.45 $11.45 $11.10 $11.35 $11.35 143,803
2017-02-06 $11.40 $11.40 $10.90 $11.25 $11.25 188,080
2017-02-03 $11.05 $11.25 $11.00 $11.15 $11.15 98,071
2017-02-02 $10.90 $11.25 $10.80 $11.00 $11.00 86,191
2017-02-01 $11.25 $11.30 $10.70 $10.90 $10.90 74,766
2017-01-31 $11.10 $11.30 $10.95 $11.15 $11.15 88,984
2017-01-30 $11.00 $11.20 $10.90 $11.10 $11.10 84,223
2017-01-27 $11.00 $11.15 $10.85 $11.10 $11.10 145,001
2017-01-26 $11.25 $11.25 $10.95 $11.05 $11.05 84,674
2017-01-25 $11.30 $11.46 $11.05 $11.25 $11.25 207,416
2017-01-24 $10.75 $11.28 $10.65 $11.25 $11.25 190,095
2017-01-23 $10.65 $10.90 $10.60 $10.80 $10.80 147,189
2017-01-20 $10.30 $10.70 $10.20 $10.65 $10.65 124,402
2017-01-19 $10.15 $10.35 $9.95 $10.35 $10.35 84,136
2017-01-18 $10.15 $10.35 $10.00 $10.10 $10.10 105,368
2017-01-17 $10.05 $10.15 $9.90 $10.05 $10.05 111,110
2017-01-13 $10.10 $10.20 $9.95 $10.05 $10.05 101,557
2017-01-12 $10.20 $10.30 $10.05 $10.10 $10.10 92,752
2017-01-11 $10.10 $10.55 $10.03 $10.25 $10.25 127,905
2017-01-10 $10.00 $10.20 $9.95 $10.10 $10.10 66,801
2017-01-09 $10.20 $10.25 $10.00 $10.00 $10.00 106,966
2017-01-06 $10.35 $10.35 $10.00 $10.10 $10.10 119,959
2017-01-05 $10.40 $10.60 $10.20 $10.35 $10.35 128,502
2017-01-04 $10.20 $10.65 $10.20 $10.50 $10.50 125,408
2017-01-03 $10.20 $10.35 $9.95 $10.20 $10.20 113,712
2016-12-30 $10.20 $10.25 $10.05 $10.15 $10.15 104,162
2016-12-29 $10.05 $10.40 $10.00 $10.15 $10.15 57,543
2016-12-28 $10.00 $10.25 $9.90 $10.00 $10.00 106,051
2016-12-27 $10.20 $10.35 $9.95 $10.05 $10.05 83,849
2016-12-23 $9.80 $10.25 $9.80 $10.10 $10.10 95,684
2016-12-22 $9.90 $10.20 $9.45 $9.80 $9.80 169,657
2016-12-21 $10.00 $10.20 $9.90 $9.90 $9.90 179,816
2016-12-20 $10.10 $10.20 $9.85 $10.00 $10.00 115,535
2016-12-19 $10.15 $10.30 $9.85 $10.00 $10.00 82,904
2016-12-16 $9.65 $10.20 $9.55 $10.15 $10.15 311,781
2016-12-15 $9.35 $9.78 $9.25 $9.60 $9.60 113,280
2016-12-14 $9.65 $9.70 $9.33 $9.40 $9.40 71,378
2016-12-13 $9.75 $9.95 $9.40 $9.70 $9.70 122,559
2016-12-12 $9.80 $9.95 $9.55 $9.65 $9.65 80,995
2016-12-09 $9.50 $9.95 $9.35 $9.85 $9.85 121,944
2016-12-08 $9.30 $9.50 $9.30 $9.50 $9.50 88,295
2016-12-07 $9.30 $9.55 $9.20 $9.30 $9.30 110,707
2016-12-06 $9.05 $9.45 $8.95 $9.35 $9.35 88,313
2016-12-05 $9.10 $9.40 $9.00 $9.10 $9.10 121,270
2016-12-02 $8.90 $9.20 $8.90 $9.10 $9.10 49,466
2016-12-01 $9.25 $9.50 $8.75 $8.95 $8.95 202,204
2016-11-30 $9.05 $9.35 $9.00 $9.25 $9.25 123,545
2016-11-29 $8.85 $9.15 $8.70 $9.05 $9.05 99,463
2016-11-28 $8.80 $9.00 $8.60 $8.80 $8.80 119,385
2016-11-25 $9.35 $9.45 $8.80 $8.85 $8.85 76,344
2016-11-23 $9.10 $9.45 $8.85 $9.40 $9.40 117,384
2016-11-22 $8.75 $9.20 $8.75 $9.10 $9.10 105,470
2016-11-21 $8.85 $8.90 $8.70 $8.80 $8.80 58,507
2016-11-18 $9.05 $9.10 $8.70 $8.80 $8.80 148,156
2016-11-17 $8.75 $9.10 $8.70 $9.05 $9.05 125,602
2016-11-16 $8.65 $8.85 $8.65 $8.70 $8.70 80,390
2016-11-15 $8.75 $8.80 $8.60 $8.70 $8.70 112,671
2016-11-14 $8.90 $9.00 $8.60 $8.70 $8.70 178,420
2016-11-11 $8.60 $8.90 $8.25 $8.75 $8.75 277,641
2016-11-10 $8.60 $8.75 $8.35 $8.55 $8.55 136,113
2016-11-09 $8.15 $8.65 $8.05 $8.65 $8.65 182,239
2016-11-08 $8.10 $8.40 $8.00 $8.35 $8.35 135,055
2016-11-07 $8.20 $8.30 $7.95 $8.05 $8.05 165,334
2016-11-04 $8.35 $8.45 $8.05 $8.10 $8.10 252,926
2016-11-03 $8.70 $8.75 $8.15 $8.30 $8.30 301,815
2016-11-02 $8.65 $8.95 $7.60 $8.75 $8.75 1,477,184
2016-11-01 $8.45 $8.50 $8.13 $8.20 $8.20 738,491
2016-10-31 $8.40 $8.85 $8.35 $8.50 $8.50 506,534
2016-10-28 $8.30 $8.55 $8.15 $8.40 $8.40 337,848
2016-10-27 $8.65 $8.75 $8.25 $8.35 $8.35 238,607
2016-10-26 $9.00 $9.00 $8.45 $8.55 $8.55 399,802
2016-10-25 $9.00 $9.10 $8.90 $9.00 $9.00 96,480
2016-10-24 $9.00 $9.35 $8.85 $9.00 $9.00 323,612
2016-10-21 $8.95 $9.10 $8.90 $9.00 $9.00 45,012
2016-10-20 $9.05 $9.20 $8.98 $9.05 $9.05 87,562
2016-10-19 $9.05 $9.35 $8.90 $9.15 $9.15 321,524
2016-10-18 $8.95 $9.10 $8.80 $9.00 $9.00 101,391
2016-10-17 $8.75 $8.95 $8.65 $8.90 $8.90 79,219
2016-10-14 $8.69 $8.89 $8.65 $8.79 $8.79 190,317
2016-10-13 $8.60 $8.70 $8.49 $8.66 $8.66 121,500
2016-10-12 $8.60 $8.76 $8.56 $8.65 $8.65 102,844
2016-10-11 $8.75 $8.84 $8.54 $8.64 $8.64 130,020
2016-10-10 $8.75 $8.95 $8.72 $8.75 $8.75 157,193
2016-10-07 $8.54 $8.76 $8.51 $8.74 $8.74 140,328
2016-10-06 $8.66 $8.72 $8.46 $8.56 $8.56 342,122
2016-10-05 $8.68 $8.80 $8.57 $8.65 $8.65 622,885
2016-10-04 $8.67 $9.08 $8.47 $8.70 $8.70 513,085
2016-10-03 $8.59 $8.70 $8.40 $8.65 $8.65 335,085
2016-09-30 $8.77 $8.87 $8.61 $8.65 $8.65 291,806
2016-09-29 $9.14 $9.16 $8.74 $8.76 $8.76 113,299
2016-09-28 $9.07 $9.23 $8.86 $9.15 $9.15 167,299
2016-09-27 $8.87 $9.23 $8.71 $9.02 $9.02 208,381
2016-09-26 $9.07 $9.41 $8.79 $8.90 $8.90 244,556
2016-09-23 $9.08 $9.19 $8.97 $9.12 $9.12 223,110
2016-09-22 $9.05 $9.17 $8.88 $9.11 $9.11 124,789
2016-09-21 $9.17 $9.59 $8.89 $8.96 $8.96 117,826
2016-09-20 $9.10 $9.37 $8.86 $9.16 $9.16 336,521
2016-09-19 $9.66 $9.97 $8.99 $9.08 $9.08 338,792
2016-09-16 $10.24 $10.24 $9.62 $9.65 $9.65 392,616
2016-09-15 $10.03 $10.29 $9.85 $9.97 $9.97 114,792
2016-09-14 $9.87 $10.33 $9.83 $10.03 $10.03 176,208
2016-09-13 $9.70 $10.08 $9.59 $9.77 $9.77 155,537
2016-09-12 $9.79 $10.14 $9.66 $9.80 $9.80 161,743
2016-09-09 $10.27 $10.33 $9.83 $9.85 $9.85 139,538
2016-09-08 $10.29 $10.55 $10.22 $10.38 $10.38 76,645
2016-09-07 $10.43 $10.65 $10.30 $10.34 $10.34 124,625
2016-09-06 $10.23 $10.59 $10.20 $10.50 $10.50 118,024
2016-09-02 $10.55 $10.61 $10.22 $10.23 $10.23 139,007
2016-09-01 $10.48 $10.54 $10.13 $10.51 $10.51 117,556
2016-08-31 $10.21 $10.75 $10.13 $10.51 $10.51 137,133
2016-08-30 $10.37 $10.45 $10.19 $10.22 $10.22 168,915
2016-08-29 $10.30 $10.61 $10.24 $10.34 $10.34 145,017
2016-08-26 $10.23 $10.52 $10.14 $10.31 $10.31 92,662
2016-08-25 $10.26 $10.44 $10.22 $10.30 $10.30 99,788
2016-08-24 $10.47 $10.63 $10.24 $10.30 $10.30 92,244
2016-08-23 $10.70 $10.70 $10.45 $10.52 $10.52 107,380
2016-08-22 $10.40 $10.86 $10.22 $10.61 $10.61 105,496
2016-08-19 $10.22 $10.43 $10.20 $10.40 $10.40 172,009
2016-08-18 $10.25 $10.55 $10.05 $10.30 $10.30 134,847
2016-08-17 $10.25 $10.37 $10.20 $10.26 $10.26 97,377
2016-08-16 $10.45 $10.59 $10.06 $10.28 $10.28 159,032
2016-08-15 $10.38 $10.67 $9.89 $10.53 $10.53 501,971
2016-08-12 $10.74 $10.83 $10.55 $10.59 $10.59 133,413
2016-08-11 $10.70 $10.76 $10.56 $10.70 $10.70 143,192
2016-08-10 $10.97 $11.05 $10.62 $10.74 $10.74 168,326
2016-08-09 $10.80 $11.01 $10.43 $10.96 $10.96 324,736
2016-08-08 $10.59 $10.93 $10.06 $10.85 $10.85 234,690
2016-08-05 $9.72 $11.81 $8.75 $10.60 $10.60 1,390,856
2016-08-04 $8.67 $8.75 $8.20 $8.26 $8.26 264,502
2016-08-03 $8.73 $8.81 $8.53 $8.69 $8.69 152,398
2016-08-02 $8.88 $8.96 $8.61 $8.73 $8.73 229,658
2016-08-01 $8.74 $8.94 $8.56 $8.87 $8.87 180,140
2016-07-29 $8.87 $9.06 $8.70 $8.74 $8.74 213,514
2016-07-28 $8.80 $9.01 $8.79 $8.86 $8.86 84,779
2016-07-27 $8.87 $9.10 $8.75 $8.86 $8.86 144,769
2016-07-26 $9.29 $9.41 $8.69 $8.87 $8.87 256,223
2016-07-25 $10.01 $10.34 $9.23 $9.28 $9.28 233,672
2016-07-22 $10.01 $10.10 $9.95 $10.02 $10.02 226,358
2016-07-21 $10.02 $10.24 $10.00 $10.00 $10.00 73,249
2016-07-20 $10.18 $10.34 $10.00 $10.03 $10.03 101,387
2016-07-19 $10.36 $10.38 $10.09 $10.16 $10.16 72,288
2016-07-18 $10.36 $10.50 $10.28 $10.38 $10.38 74,345
2016-07-15 $10.45 $10.48 $10.25 $10.36 $10.36 93,986
2016-07-14 $10.48 $10.63 $10.28 $10.40 $10.40 164,059
2016-07-13 $10.43 $10.63 $10.33 $10.43 $10.43 192,445
2016-07-12 $10.25 $10.47 $10.10 $10.41 $10.41 152,433
2016-07-11 $10.14 $10.32 $10.00 $10.18 $10.18 159,593
2016-07-08 $9.55 $10.35 $9.50 $10.10 $10.10 258,957
2016-07-07 $9.48 $9.75 $9.40 $9.47 $9.47 266,129
2016-07-06 $9.76 $9.89 $9.37 $9.49 $9.49 122,690
2016-07-05 $9.80 $9.93 $9.54 $9.77 $9.77 149,508
2016-07-01 $9.33 $9.86 $9.23 $9.86 $9.86 172,342
2016-06-30 $9.17 $9.35 $9.03 $9.33 $9.33 155,576
2016-06-29 $9.14 $9.32 $8.84 $9.18 $9.18 149,842
2016-06-28 $9.20 $9.45 $8.99 $9.07 $9.07 434,355
2016-06-27 $9.48 $9.49 $8.99 $9.11 $9.11 306,554
2016-06-24 $9.36 $9.60 $9.18 $9.49 $9.49 495,429
2016-06-23 $9.47 $9.78 $9.47 $9.73 $9.73 138,527
2016-06-22 $9.44 $9.81 $9.32 $9.34 $9.34 83,605
2016-06-21 $9.39 $9.47 $9.21 $9.45 $9.45 151,864
2016-06-20 $9.34 $9.70 $9.32 $9.39 $9.39 100,250
2016-06-17 $9.28 $9.49 $9.14 $9.27 $9.27 221,357
2016-06-16 $9.12 $9.30 $8.85 $9.25 $9.25 118,214
2016-06-15 $9.19 $9.48 $9.10 $9.14 $9.14 150,144
2016-06-14 $9.25 $9.37 $9.00 $9.15 $9.15 211,564
2016-06-13 $9.55 $9.90 $9.26 $9.29 $9.29 174,118
2016-06-10 $9.88 $10.00 $9.50 $9.55 $9.55 224,821
2016-06-09 $10.10 $10.10 $9.80 $10.00 $10.00 193,856
2016-06-08 $9.99 $10.20 $9.92 $10.13 $10.13 171,120
2016-06-07 $9.64 $10.09 $9.64 $9.99 $9.99 211,956
2016-06-06 $9.45 $9.73 $9.33 $9.66 $9.66 194,797
2016-06-03 $9.36 $9.47 $9.23 $9.47 $9.47 216,748
2016-06-02 $9.11 $9.65 $8.97 $9.38 $9.38 268,678
2016-06-01 $9.24 $9.37 $8.91 $9.10 $9.10 1,005,206
2016-05-31 $9.89 $9.90 $9.22 $9.26 $9.26 471,022
2016-05-27 $9.38 $9.91 $9.38 $9.89 $9.89 241,357
2016-05-26 $9.11 $9.45 $9.11 $9.42 $9.42 196,570
2016-05-25 $8.87 $9.15 $8.75 $9.05 $9.05 99,450
2016-05-24 $8.91 $9.20 $8.75 $8.84 $8.84 214,663
2016-05-23 $8.95 $9.24 $8.84 $8.91 $8.91 126,623
2016-05-20 $8.68 $9.02 $8.62 $8.99 $8.99 121,420
2016-05-19 $8.74 $8.86 $8.54 $8.59 $8.59 353,886
2016-05-18 $8.84 $8.88 $8.67 $8.77 $8.77 177,926
2016-05-17 $9.10 $9.14 $8.71 $8.86 $8.86 405,445
2016-05-16 $8.71 $9.18 $8.66 $9.12 $9.12 281,825
2016-05-13 $9.00 $9.05 $8.54 $8.71 $8.71 191,349
2016-05-12 $8.86 $9.29 $8.79 $9.02 $9.02 342,517
2016-05-11 $9.32 $9.55 $8.99 $9.02 $9.02 261,527
2016-05-10 $9.16 $9.43 $9.03 $9.35 $9.35 170,588
2016-05-09 $8.91 $9.22 $8.82 $9.05 $9.05 219,279
2016-05-06 $8.49 $9.05 $8.47 $8.93 $8.93 285,838
2016-05-05 $7.97 $8.94 $7.97 $8.49 $8.49 498,817
2016-05-04 $8.10 $8.33 $8.03 $8.13 $8.13 633,718
2016-05-03 $8.31 $8.36 $7.91 $8.11 $8.11 271,136
2016-05-02 $8.44 $8.71 $8.26 $8.36 $8.36 308,065
2016-04-29 $8.30 $8.59 $8.13 $8.28 $8.28 224,668
2016-04-28 $8.19 $8.60 $8.11 $8.21 $8.21 247,083
2016-04-27 $7.97 $8.27 $7.91 $8.18 $8.18 282,918
2016-04-26 $8.00 $8.35 $7.92 $7.96 $7.96 218,604
2016-04-25 $7.55 $8.10 $7.55 $7.97 $7.97 287,800
2016-04-22 $7.70 $7.83 $7.48 $7.81 $7.81 167,553
2016-04-21 $7.70 $7.83 $7.59 $7.71 $7.71 192,063
2016-04-20 $7.39 $7.79 $7.37 $7.70 $7.70 183,913
2016-04-19 $7.74 $7.82 $7.15 $7.41 $7.41 244,384
2016-04-18 $7.37 $7.79 $7.30 $7.74 $7.74 405,439
2016-04-15 $7.26 $7.51 $7.16 $7.37 $7.37 159,176
2016-04-14 $7.28 $7.31 $7.18 $7.26 $7.26 72,275
2016-04-13 $7.15 $7.44 $7.15 $7.26 $7.26 197,725
2016-04-12 $7.04 $7.38 $7.02 $7.13 $7.13 164,822
2016-04-11 $7.12 $7.31 $7.02 $7.10 $7.10 182,788
2016-04-08 $7.10 $7.10 $6.98 $7.06 $7.06 203,006
2016-04-07 $7.02 $7.19 $6.94 $7.03 $7.03 242,082
2016-04-06 $7.05 $7.20 $7.00 $7.07 $7.07 254,493
2016-04-05 $7.26 $7.26 $7.06 $7.11 $7.11 297,317
2016-04-04 $7.51 $7.51 $7.14 $7.33 $7.33 200,102
2016-04-01 $7.24 $7.66 $7.14 $7.51 $7.51 268,636
2016-03-31 $7.42 $7.58 $7.24 $7.33 $7.33 285,531
2016-03-30 $7.35 $7.51 $7.25 $7.41 $7.41 274,541
2016-03-29 $7.12 $7.43 $7.04 $7.31 $7.31 438,675
2016-03-28 $7.16 $7.25 $7.03 $7.13 $7.13 131,021
2016-03-24 $7.15 $7.24 $6.97 $7.15 $7.15 257,885
2016-03-23 $7.52 $7.57 $7.01 $7.09 $7.09 400,270
2016-03-22 $7.69 $7.69 $7.42 $7.57 $7.57 198,498
2016-03-21 $7.66 $7.90 $7.51 $7.68 $7.68 310,142
2016-03-18 $7.56 $7.70 $7.45 $7.66 $7.66 391,258
2016-03-17 $7.14 $7.61 $7.07 $7.50 $7.50 240,452
2016-03-16 $7.03 $7.23 $6.98 $7.17 $7.17 422,356
2016-03-15 $7.37 $7.41 $7.03 $7.10 $7.10 332,435
2016-03-14 $7.03 $7.41 $6.90 $7.35 $7.35 296,434
2016-03-11 $7.59 $7.88 $6.92 $7.12 $7.12 748,034
2016-03-10 $7.70 $7.89 $7.28 $7.80 $7.80 2,100,395
2016-03-09 $7.15 $7.51 $6.90 $7.04 $7.04 566,473
2016-03-08 $7.38 $7.54 $7.08 $7.10 $7.10 335,133
2016-03-07 $7.23 $7.72 $7.02 $7.35 $7.35 271,975
2016-03-04 $7.07 $7.45 $6.92 $7.20 $7.20 301,074
2016-03-03 $6.97 $7.77 $6.79 $7.08 $7.08 361,840
2016-03-02 $6.72 $7.09 $6.63 $6.90 $6.90 831,712
2016-03-01 $6.68 $7.06 $6.49 $6.70 $6.70 779,539
2016-02-29 $6.75 $6.91 $6.62 $6.65 $6.65 245,323
2016-02-26 $6.71 $7.15 $6.51 $6.74 $6.74 249,431
2016-02-25 $6.68 $7.15 $6.55 $6.70 $6.70 159,642
2016-02-24 $6.66 $7.07 $6.33 $6.69 $6.69 139,032
2016-02-23 $7.07 $7.18 $6.44 $6.70 $6.70 369,311
2016-02-22 $6.81 $7.08 $6.71 $7.03 $7.03 250,956
2016-02-19 $6.99 $7.04 $6.74 $6.77 $6.77 202,985
2016-02-18 $6.93 $7.18 $6.55 $7.03 $7.03 282,564
2016-02-17 $7.07 $7.33 $6.84 $6.94 $6.94 431,535
2016-02-16 $6.38 $7.04 $6.33 $7.01 $7.01 357,042
2016-02-12 $6.43 $7.06 $6.16 $6.37 $6.37 542,090
2016-02-11 $6.08 $6.74 $5.94 $6.37 $6.37 1,084,778
2016-02-10 $6.12 $6.49 $5.99 $6.17 $6.17 309,864
2016-02-09 $6.00 $6.10 $5.85 $6.03 $6.03 888,757
2016-02-08 $5.92 $6.11 $5.69 $6.04 $6.04 446,800
2016-02-05 $6.11 $6.35 $5.91 $5.93 $5.93 503,264
2016-02-04 $5.95 $6.31 $5.91 $6.10 $6.10 413,238
2016-02-03 $5.99 $6.06 $5.60 $5.95 $5.95 200,880
2016-02-02 $5.93 $5.94 $5.70 $5.86 $5.86 184,567
2016-02-01 $5.93 $6.17 $5.77 $5.97 $5.97 351,636
2016-01-29 $6.01 $6.20 $5.87 $5.94 $5.94 503,774
2016-01-28 $6.17 $6.32 $5.85 $5.89 $5.89 269,125
2016-01-27 $6.62 $6.66 $6.09 $6.12 $6.12 444,616
2016-01-26 $6.55 $6.88 $6.42 $6.69 $6.69 196,784
2016-01-25 $7.23 $7.74 $6.49 $6.56 $6.56 383,121
2016-01-22 $6.97 $7.31 $6.75 $7.16 $7.16 421,411
2016-01-21 $6.92 $7.21 $6.59 $6.86 $6.86 279,519
2016-01-20 $6.59 $7.01 $6.38 $6.93 $6.93 317,686
2016-01-19 $6.74 $6.86 $6.45 $6.74 $6.74 311,667
2016-01-15 $6.74 $6.95 $6.42 $6.88 $6.88 676,428
2016-01-14 $7.78 $7.78 $6.93 $6.96 $6.96 645,545
2016-01-13 $7.86 $8.25 $7.50 $7.72 $7.72 359,666
2016-01-12 $7.66 $8.10 $7.34 $7.80 $7.80 608,532
2016-01-11 $8.00 $8.13 $7.17 $7.57 $7.57 349,984
2016-01-08 $8.24 $8.24 $7.73 $7.96 $7.96 197,423
2016-01-07 $8.02 $8.25 $7.86 $8.15 $8.15 325,052
2016-01-06 $8.22 $8.29 $8.06 $8.12 $8.12 178,712
2016-01-05 $8.33 $8.59 $8.10 $8.31 $8.31 147,896
2016-01-04 $8.33 $8.39 $7.91 $8.36 $8.36 382,855
2015-12-31 $8.58 $8.88 $8.25 $8.49 $8.49 381,865
2015-12-30 $8.75 $8.99 $8.51 $8.66 $8.66 319,298
2015-12-29 $8.83 $9.10 $8.60 $8.80 $8.80 248,775
2015-12-28 $8.83 $9.10 $8.56 $8.71 $8.71 298,728
2015-12-24 $8.64 $8.99 $8.63 $8.89 $8.89 95,752
2015-12-23 $8.57 $8.92 $8.51 $8.61 $8.61 204,227
2015-12-22 $8.25 $8.61 $8.22 $8.50 $8.50 339,094
2015-12-21 $8.32 $8.56 $7.95 $8.27 $8.27 257,938
2015-12-18 $8.07 $8.28 $7.83 $8.23 $8.23 423,834
2015-12-17 $8.20 $8.34 $8.05 $8.12 $8.12 229,576
2015-12-16 $7.82 $8.20 $7.77 $8.17 $8.17 231,630
2015-12-15 $7.52 $7.99 $7.52 $7.81 $7.81 249,942
2015-12-14 $7.70 $7.82 $7.30 $7.51 $7.51 550,590
2015-12-11 $7.89 $8.20 $7.42 $7.69 $7.69 527,313
2015-12-10 $7.30 $8.10 $7.28 $8.05 $8.05 367,916
2015-12-09 $7.04 $7.40 $7.04 $7.28 $7.28 199,152
2015-12-08 $7.00 $7.14 $6.91 $7.06 $7.06 233,433
2015-12-07 $6.96 $7.13 $6.86 $7.03 $7.03 244,390
2015-12-04 $6.98 $7.68 $6.85 $7.00 $7.00 889,260
2015-12-03 $7.18 $7.30 $6.91 $6.99 $6.99 245,673
2015-12-02 $7.94 $8.09 $7.16 $7.20 $7.20 569,902
2015-12-01 $8.61 $8.84 $7.93 $7.98 $7.98 592,667
2015-11-30 $8.52 $8.82 $8.39 $8.61 $8.61 594,545
2015-11-27 $8.41 $8.55 $8.18 $8.48 $8.48 300,152
2015-11-25 $7.55 $8.38 $7.11 $8.33 $8.33 632,187
2015-11-24 $7.00 $7.64 $7.00 $7.51 $7.51 338,595
2015-11-23 $7.00 $7.14 $6.87 $7.07 $7.07 404,682
2015-11-20 $6.55 $7.33 $6.54 $6.83 $6.83 1,126,469
2015-11-19 $6.54 $6.61 $6.25 $6.56 $6.56 1,053,479
2015-11-18 $6.15 $6.35 $6.10 $6.29 $6.29 852,222
2015-11-17 $6.22 $6.23 $6.00 $6.10 $6.10 499,361
2015-11-16 $6.28 $6.40 $6.14 $6.22 $6.22 986,343
2015-11-13 $6.22 $6.31 $6.03 $6.28 $6.28 975,192
2015-11-12 $6.40 $6.52 $5.89 $6.28 $6.28 4,926,301
2015-11-11 $8.84 $9.06 $8.06 $8.37 $8.37 612,012
2015-11-10 $9.20 $9.25 $8.69 $8.81 $8.81 682,928
2015-11-09 $9.14 $9.28 $9.03 $9.15 $9.15 230,135
2015-11-06 $9.03 $9.30 $8.82 $9.14 $9.14 434,105
2015-11-05 $9.19 $9.30 $8.99 $9.05 $9.05 301,240
2015-11-04 $9.25 $9.37 $9.03 $9.20 $9.20 381,886
2015-11-03 $9.77 $9.83 $9.00 $9.22 $9.22 956,923
2015-11-02 $9.72 $9.95 $9.60 $9.83 $9.83 271,930
2015-10-30 $9.94 $10.06 $9.54 $9.75 $9.75 291,275
2015-10-29 $10.02 $10.06 $9.88 $9.96 $9.96 259,427
2015-10-28 $9.88 $10.21 $9.76 $10.03 $10.03 375,992
2015-10-27 $10.00 $10.06 $9.72 $9.89 $9.89 754,353
2015-10-26 $10.50 $10.59 $10.01 $10.04 $10.04 301,403
2015-10-23 $11.07 $11.15 $10.49 $10.50 $10.50 171,402
2015-10-22 $10.41 $11.17 $10.41 $10.85 $10.85 508,717
2015-10-21 $10.58 $10.72 $10.27 $10.39 $10.39 195,640
2015-10-20 $10.41 $10.94 $10.35 $10.53 $10.53 384,292
2015-10-19 $10.25 $10.49 $10.15 $10.35 $10.35 197,940
2015-10-16 $10.26 $10.50 $10.09 $10.33 $10.33 181,176
2015-10-15 $10.07 $10.26 $9.90 $10.26 $10.26 150,082
2015-10-14 $10.17 $10.50 $9.92 $10.00 $10.00 259,256
2015-10-13 $10.49 $10.84 $10.00 $10.20 $10.20 249,273
2015-10-12 $10.31 $10.69 $10.14 $10.52 $10.52 299,949
2015-10-09 $10.32 $10.50 $10.10 $10.36 $10.36 311,133
2015-10-08 $10.01 $10.51 $10.01 $10.27 $10.27 450,499
2015-10-07 $9.67 $10.24 $9.65 $10.00 $10.00 2,195,782
2015-10-06 $10.04 $10.09 $9.50 $9.60 $9.60 3,153,434
2015-10-05 $10.09 $10.18 $9.99 $10.10 $10.10 372,190
2015-10-02 $9.88 $10.13 $9.88 $10.03 $10.03 506,756
2015-10-01 $10.53 $10.59 $9.86 $10.01 $10.01 378,043
2015-09-30 $10.65 $10.80 $10.35 $10.50 $10.50 432,657
2015-09-29 $10.63 $10.84 $10.30 $10.65 $10.65 480,759
2015-09-28 $10.30 $10.75 $10.09 $10.69 $10.69 482,547
2015-09-25 $11.16 $11.25 $10.38 $10.44 $10.44 606,025
2015-09-24 $10.60 $11.00 $10.55 $10.99 $10.99 426,877
2015-09-23 $10.44 $10.87 $10.44 $10.64 $10.64 518,349
2015-09-22 $10.00 $10.82 $9.98 $10.48 $10.48 380,926
2015-09-21 $9.94 $10.86 $9.86 $10.29 $10.29 641,281
2015-09-18 $10.11 $10.16 $9.78 $9.99 $9.99 793,067
2015-09-17 $10.48 $10.65 $10.33 $10.42 $10.42 360,711
2015-09-16 $10.77 $10.78 $10.37 $10.44 $10.44 323,668
2015-09-15 $11.11 $11.71 $10.71 $10.81 $10.81 514,998
2015-09-14 $11.37 $11.52 $10.87 $11.12 $11.12 306,337
2015-09-11 $11.62 $11.76 $11.14 $11.47 $11.47 486,555
2015-09-10 $12.15 $12.23 $11.39 $11.87 $11.87 365,402
2015-09-09 $12.50 $12.82 $12.13 $12.18 $12.18 259,205
2015-09-08 $12.61 $12.71 $12.42 $12.56 $12.56 283,029
2015-09-04 $12.38 $12.55 $12.08 $12.47 $12.47 252,077
2015-09-03 $12.48 $12.85 $12.18 $12.58 $12.58 618,805
2015-09-02 $12.85 $13.00 $11.93 $12.41 $12.41 451,759
2015-09-01 $12.73 $13.09 $12.54 $12.85 $12.85 439,233
2015-08-31 $12.89 $13.21 $12.80 $12.99 $12.99 499,088
2015-08-28 $12.69 $13.22 $12.61 $13.06 $13.06 457,783
2015-08-27 $12.47 $13.15 $12.32 $12.69 $12.69 606,037
2015-08-26 $12.85 $13.00 $11.91 $12.40 $12.40 409,591
2015-08-25 $13.54 $13.62 $12.50 $12.55 $12.55 548,754
2015-08-24 $12.18 $13.30 $11.85 $12.97 $12.97 567,528
2015-08-21 $13.01 $13.27 $12.88 $13.00 $13.00 906,911
2015-08-20 $13.74 $13.83 $13.12 $13.32 $13.32 423,804
2015-08-19 $14.03 $14.22 $13.76 $14.00 $14.00 545,476
2015-08-18 $14.52 $14.74 $13.86 $14.23 $14.23 307,959
2015-08-17 $14.64 $14.83 $14.26 $14.52 $14.52 345,004
2015-08-14 $14.33 $15.02 $13.91 $14.61 $14.61 438,382
2015-08-13 $15.24 $15.24 $13.75 $14.45 $14.45 1,323,850
2015-08-12 $13.67 $14.53 $11.70 $13.73 $13.73 1,888,370
2015-08-11 $15.64 $15.64 $14.37 $14.60 $14.60 849,984
2015-08-10 $16.31 $16.88 $15.81 $15.87 $15.87 353,878
2015-08-07 $16.62 $16.70 $16.24 $16.33 $16.33 255,149
2015-08-06 $17.35 $17.44 $16.46 $16.83 $16.83 267,063
2015-08-05 $17.16 $17.44 $16.88 $17.37 $17.37 165,542

Freshpet Inc (FRPT) News Headlines

Stocks making the biggest moves premarket: Domino's Pizza, Alibaba, Rivian, Palantir Technologies & more

These are the stocks posting the largest moves in premarket trading.

cnbc.com Feb. 24, 2025

Stocks making the biggest moves midday: Berkshire Hathaway, Robinhood, Nike, Palantir and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Feb. 24, 2025

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

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

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

Nuvestan Logo

© Nuvestan Inc.