Intercept Pharmaceuticals Inc (ICPT) Exchange: NASDAQ

  1. Profile
  2. Intercept Pharmaceuticals Inc (ICPT)

Data as of Aug. 22, 2025

$19.00 ($0.00) 0.00%

Intercept Pharmaceuticals Inc - Daily Information
Click for more stock information on Intercept Pharmaceuticals Inc.
Daily Information Data
Date Aug. 22, 2025
Open $19.00
Previous Close $19.00
High $19.00
Low $19.00
Adjusted Open $19.00
Previous Adjusted Close $19.00
Adjusted High $19.00
Adjusted Low $19.00
Invest in Intercept Pharmaceuticals Inc (ICPT)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Key People Intercept Pharmaceuticals Inc

Employee Position
Jerome B. Durso President, Chief Executive Officer & Director
Andrew Saik Chief Financial Officer
M. Michelle Berrey Chief Medical Officer
Gail Cawkwell SVP-Medical Affairs, Safety & Pharmacovigilance
Linda M. Richardson Chief Commercial Officer & Executive VP
Bryan Ball Chief Quality Officer
Mark E. Pruzanski Director
Rocco Venezia Treasurer & Chief Accounting Officer
Lisa M. DeFrancesco Senior VP-Corporate Affairs & Investor Relations
David Ford Chief Human Resources Officer
Jared Freedberg Secretary & General Counsel
Paolo Fundarò Chairman
Dagmar Rosa-Bjorkeson Independent Director
Srinivas Akkaraju Independent Director
Glenn P. Sblendorio Independent Director
Luca Benatti Independent Director
Gino Santini Lead Independent Director
Daniel Mark Bradbury Independent Director
Keith M. Gottesdiener Independent Director
Nancy Miller-Rich Independent Director
Historical Stock Data for Intercept Pharmaceuticals Inc (ICPT)
Date Open High Low Close Adj.Close Volume
2023-11-08 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-11-07 $19.00 $19.01 $18.98 $19.00 $19.00 3,963,455
2023-11-06 $18.97 $19.02 $18.96 $18.96 $18.96 3,612,103
2023-11-03 $18.97 $18.99 $18.95 $18.98 $18.98 1,027,785
2023-11-02 $18.96 $18.98 $18.93 $18.98 $18.98 2,101,181
2023-11-01 $18.93 $18.96 $18.93 $18.96 $18.96 2,278,951
2023-10-31 $18.92 $18.95 $18.92 $18.93 $18.93 1,167,064
2023-10-30 $18.91 $18.96 $18.91 $18.92 $18.92 703,909
2023-10-27 $18.91 $18.94 $18.90 $18.91 $18.91 873,776
2023-10-26 $18.92 $18.95 $18.89 $18.94 $18.94 1,910,541
2023-10-25 $18.76 $18.84 $18.76 $18.82 $18.82 655,332
2023-10-24 $18.77 $18.92 $18.77 $18.82 $18.82 1,017,295
2023-10-23 $18.63 $18.84 $18.63 $18.82 $18.82 724,927
2023-10-20 $18.63 $18.72 $18.63 $18.67 $18.67 871,393
2023-10-19 $18.63 $18.68 $18.60 $18.66 $18.66 1,033,193
2023-10-18 $18.62 $18.73 $18.60 $18.61 $18.61 1,416,876
2023-10-17 $18.61 $18.66 $18.56 $18.62 $18.62 1,579,195
2023-10-16 $18.55 $18.68 $18.54 $18.66 $18.66 2,713,985
2023-10-13 $18.94 $18.94 $17.02 $18.20 $18.20 7,806,206
2023-10-12 $18.82 $18.98 $18.78 $18.95 $18.95 3,515,578
2023-10-11 $18.66 $18.74 $18.66 $18.73 $18.73 718,305
2023-10-10 $18.61 $18.75 $18.61 $18.63 $18.63 1,564,603
2023-10-09 $18.60 $18.64 $18.58 $18.63 $18.63 999,096
2023-10-06 $18.58 $18.65 $18.57 $18.60 $18.60 2,132,659
2023-10-05 $18.65 $18.69 $18.58 $18.59 $18.59 1,772,801
2023-10-04 $18.60 $18.71 $18.58 $18.66 $18.66 3,275,697
2023-10-03 $18.56 $18.63 $18.56 $18.63 $18.63 1,869,933
2023-10-02 $18.55 $18.60 $18.52 $18.60 $18.60 1,913,331
2023-09-29 $18.57 $18.61 $18.51 $18.54 $18.54 3,885,117
2023-09-28 $18.58 $18.64 $18.53 $18.57 $18.57 4,376,112
2023-09-27 $18.67 $18.74 $18.55 $18.58 $18.58 8,049,383
2023-09-26 $18.39 $18.72 $18.36 $18.71 $18.71 37,285,331
2023-09-25 $10.33 $10.59 $10.10 $10.44 $10.44 1,146,820
2023-09-22 $10.73 $10.74 $9.85 $10.48 $10.48 1,313,031
2023-09-21 $10.80 $10.87 $10.62 $10.80 $10.80 504,856
2023-09-20 $11.05 $11.09 $10.81 $10.82 $10.82 660,677
2023-09-19 $11.33 $11.48 $11.04 $11.06 $11.06 603,891
2023-09-18 $11.57 $11.80 $11.26 $11.33 $11.33 816,982
2023-09-15 $11.58 $11.69 $11.21 $11.45 $11.45 3,650,667
2023-09-14 $11.78 $11.78 $11.47 $11.57 $11.57 466,461
2023-09-13 $11.85 $12.06 $11.63 $11.67 $11.67 575,885
2023-09-12 $11.26 $12.09 $11.26 $11.86 $11.86 830,228
2023-09-11 $11.21 $11.85 $11.18 $11.45 $11.45 912,152
2023-09-08 $10.72 $11.34 $10.58 $11.24 $11.24 1,157,663
2023-09-07 $10.71 $11.00 $10.25 $10.65 $10.65 1,778,386
2023-09-06 $10.57 $11.01 $10.40 $11.00 $11.00 980,612
2023-09-05 $11.15 $11.15 $10.39 $10.49 $10.49 1,034,346
2023-09-01 $10.90 $11.27 $10.90 $11.26 $11.26 722,192
2023-08-31 $10.92 $11.08 $10.74 $10.83 $10.83 516,148
2023-08-30 $11.00 $11.00 $10.78 $10.92 $10.92 659,872
2023-08-29 $10.96 $11.04 $10.72 $10.91 $10.91 542,145
2023-08-28 $10.83 $11.18 $10.71 $10.97 $10.97 819,496
2023-08-25 $10.40 $10.82 $10.28 $10.80 $10.80 621,815
2023-08-24 $10.31 $10.60 $10.21 $10.36 $10.36 1,013,857
2023-08-23 $10.71 $10.87 $10.19 $10.29 $10.29 914,073
2023-08-22 $10.38 $10.66 $10.22 $10.65 $10.65 517,316
2023-08-21 $10.43 $10.47 $9.81 $10.40 $10.40 808,376
2023-08-18 $9.86 $10.46 $9.86 $10.45 $10.45 612,209
2023-08-17 $10.01 $10.20 $9.95 $9.99 $9.99 457,813
2023-08-16 $10.19 $10.37 $9.94 $10.02 $10.02 415,068
2023-08-15 $10.26 $10.36 $9.93 $10.26 $10.26 564,646
2023-08-14 $10.17 $10.26 $9.70 $10.14 $10.14 670,063
2023-08-11 $10.18 $10.50 $10.09 $10.48 $10.48 469,501
2023-08-10 $10.16 $10.36 $10.08 $10.20 $10.20 534,053
2023-08-09 $10.64 $10.76 $10.05 $10.13 $10.13 608,106
2023-08-08 $10.39 $10.68 $10.32 $10.65 $10.65 789,335
2023-08-07 $10.82 $10.93 $10.31 $10.39 $10.39 1,065,337
2023-08-04 $10.80 $10.93 $10.65 $10.85 $10.85 959,060
2023-08-03 $11.08 $11.44 $10.67 $10.77 $10.77 899,794
2023-08-02 $11.40 $11.40 $10.28 $10.91 $10.91 1,569,694
2023-08-01 $10.71 $10.80 $10.36 $10.50 $10.50 743,715
2023-07-31 $10.77 $10.94 $10.67 $10.80 $10.80 438,120
2023-07-28 $10.41 $10.76 $10.39 $10.73 $10.73 657,529
2023-07-27 $10.51 $10.60 $10.25 $10.37 $10.37 558,191
2023-07-26 $10.43 $10.54 $10.33 $10.40 $10.40 495,223
2023-07-25 $10.36 $10.66 $10.29 $10.47 $10.47 884,626
2023-07-24 $10.47 $10.50 $10.15 $10.31 $10.31 699,837
2023-07-21 $10.79 $10.88 $10.39 $10.44 $10.44 738,495
2023-07-20 $10.93 $11.08 $10.72 $10.76 $10.76 638,788
2023-07-19 $11.27 $11.29 $10.92 $10.92 $10.92 763,404
2023-07-18 $11.21 $11.46 $11.10 $11.25 $11.25 534,503
2023-07-17 $11.27 $11.60 $11.20 $11.30 $11.30 720,620
2023-07-14 $11.38 $11.56 $11.04 $11.29 $11.29 1,158,303
2023-07-13 $12.00 $12.00 $11.18 $11.40 $11.40 1,508,922
2023-07-12 $11.40 $11.40 $11.06 $11.15 $11.15 735,137
2023-07-11 $11.15 $11.25 $10.99 $11.13 $11.13 909,602
2023-07-10 $11.26 $11.29 $11.00 $11.14 $11.14 1,027,384
2023-07-07 $11.50 $11.74 $11.24 $11.30 $11.30 744,789
2023-07-06 $11.00 $11.47 $10.89 $11.44 $11.44 1,346,994
2023-07-05 $11.20 $11.25 $10.86 $11.00 $11.00 1,154,546
2023-07-03 $11.00 $11.22 $10.98 $11.20 $11.20 496,852
2023-06-30 $11.23 $11.64 $11.05 $11.06 $11.06 1,257,582
2023-06-29 $11.80 $12.17 $11.01 $11.17 $11.17 2,138,322
2023-06-28 $11.33 $11.53 $10.68 $10.90 $10.90 1,503,124
2023-06-27 $11.49 $11.71 $11.12 $11.25 $11.25 1,017,456
2023-06-26 $11.56 $11.97 $11.31 $11.36 $11.36 1,206,250
2023-06-23 $11.69 $12.00 $10.81 $11.74 $11.74 3,108,247
2023-06-22 $11.69 $12.04 $11.43 $11.55 $11.55 1,138,726
2023-06-21 $11.26 $11.80 $10.86 $11.74 $11.74 951,661
2023-06-20 $11.86 $12.08 $11.19 $11.23 $11.23 1,276,250
2023-06-16 $12.05 $12.05 $11.51 $11.80 $11.80 4,676,313
2023-06-15 $11.96 $12.06 $11.65 $11.82 $11.82 1,429,463
2023-06-14 $12.24 $12.36 $11.86 $12.04 $12.04 1,054,686
2023-06-13 $12.00 $12.39 $11.86 $12.26 $12.26 683,251
2023-06-12 $12.01 $12.43 $11.63 $11.86 $11.86 1,262,297
2023-06-09 $12.31 $12.44 $11.82 $11.85 $11.85 1,047,209
2023-06-08 $11.97 $12.51 $11.92 $12.25 $12.25 1,040,542
2023-06-07 $11.28 $12.14 $11.25 $11.97 $11.97 1,369,843
2023-06-06 $11.21 $11.33 $10.83 $11.31 $11.31 1,198,662
2023-06-05 $11.05 $11.41 $10.97 $11.19 $11.19 1,262,035
2023-06-02 $10.75 $11.13 $10.61 $11.12 $11.12 1,122,212
2023-06-01 $10.58 $10.79 $10.25 $10.73 $10.73 1,174,535
2023-05-31 $10.47 $11.02 $10.27 $10.54 $10.54 1,487,594
2023-05-30 $10.11 $10.86 $10.10 $10.77 $10.77 1,576,054
2023-05-26 $9.68 $10.33 $9.57 $10.26 $10.26 1,489,297
2023-05-25 $9.21 $9.78 $8.89 $9.75 $9.75 1,735,808
2023-05-24 $9.51 $9.62 $8.82 $9.17 $9.17 1,954,272
2023-05-23 $9.47 $10.07 $9.19 $9.42 $9.42 2,776,458
2023-05-22 $11.11 $11.82 $9.21 $9.53 $9.53 9,188,768
2023-05-19 $13.56 $13.56 $13.56 $13.56 $13.56 9
2023-05-18 $13.86 $13.86 $12.67 $13.56 $13.56 3,380,738
2023-05-17 $12.50 $14.79 $11.39 $13.83 $13.83 6,465,223
2023-05-16 $16.06 $16.36 $15.43 $16.21 $16.21 1,064,913
2023-05-15 $16.00 $17.18 $15.81 $16.45 $16.45 882,967
2023-05-12 $15.70 $16.42 $15.51 $15.89 $15.89 576,777
2023-05-11 $15.88 $16.05 $15.56 $15.62 $15.62 484,448
2023-05-10 $16.08 $16.18 $15.34 $15.90 $15.90 695,845
2023-05-09 $15.95 $15.98 $15.52 $15.77 $15.77 561,435
2023-05-08 $16.14 $16.40 $15.95 $16.04 $16.04 510,276
2023-05-05 $16.34 $16.74 $16.07 $16.16 $16.16 495,300
2023-05-04 $16.14 $16.16 $15.60 $15.98 $15.98 438,940
2023-05-03 $16.04 $16.57 $15.84 $16.22 $16.22 710,260
2023-05-02 $17.07 $17.08 $15.62 $15.65 $15.65 862,169
2023-05-01 $17.20 $17.77 $16.87 $17.07 $17.07 664,992
2023-04-28 $16.68 $18.03 $16.43 $17.32 $17.32 1,221,303
2023-04-27 $17.57 $18.00 $14.72 $15.97 $15.97 1,996,454
2023-04-26 $18.30 $18.70 $18.08 $18.34 $18.34 662,208
2023-04-25 $18.99 $19.37 $18.12 $18.38 $18.38 513,443
2023-04-24 $19.16 $19.23 $18.63 $18.96 $18.96 483,022
2023-04-21 $18.59 $19.10 $18.32 $19.04 $19.04 699,771
2023-04-20 $18.74 $19.18 $18.38 $18.58 $18.58 626,458
2023-04-19 $18.96 $19.39 $18.58 $19.07 $19.07 810,140
2023-04-18 $18.26 $19.31 $18.03 $19.29 $19.29 689,958
2023-04-17 $17.48 $18.47 $17.39 $18.33 $18.33 839,659
2023-04-14 $17.11 $17.26 $16.69 $17.25 $17.25 616,848
2023-04-13 $16.25 $17.36 $16.14 $17.13 $17.13 905,603
2023-04-12 $16.07 $16.83 $15.81 $16.18 $16.18 868,912
2023-04-11 $15.35 $16.86 $15.20 $15.99 $15.99 1,347,123
2023-04-10 $13.62 $15.38 $13.49 $15.20 $15.20 1,579,526
2023-04-06 $13.14 $13.26 $12.68 $13.22 $13.22 565,946
2023-04-05 $12.87 $13.32 $12.85 $12.96 $12.96 678,187
2023-04-04 $13.78 $13.91 $12.91 $13.04 $13.04 728,231
2023-04-03 $13.43 $13.95 $13.40 $13.64 $13.64 671,020
2023-03-31 $13.65 $13.80 $13.31 $13.43 $13.43 717,838
2023-03-30 $13.81 $13.97 $13.23 $13.48 $13.48 632,131
2023-03-29 $13.86 $14.06 $13.65 $13.79 $13.79 524,075
2023-03-28 $13.64 $14.06 $13.63 $13.65 $13.65 396,974
2023-03-27 $13.46 $13.89 $13.26 $13.83 $13.83 528,220
2023-03-24 $13.52 $13.65 $13.11 $13.46 $13.46 721,092
2023-03-23 $13.88 $14.03 $13.44 $13.69 $13.69 624,365
2023-03-22 $14.41 $14.41 $13.57 $13.59 $13.59 618,627
2023-03-21 $15.43 $15.45 $14.15 $14.19 $14.19 1,103,289
2023-03-20 $15.38 $15.52 $14.83 $15.04 $15.04 753,906
2023-03-17 $15.49 $15.64 $15.04 $15.27 $15.27 1,113,188
2023-03-16 $15.35 $16.01 $14.95 $15.81 $15.81 734,344
2023-03-15 $15.40 $15.86 $15.28 $15.56 $15.56 619,684
2023-03-14 $16.44 $16.63 $15.62 $15.79 $15.79 774,611
2023-03-13 $16.50 $16.89 $15.84 $15.88 $15.88 1,172,431
2023-03-10 $18.41 $18.46 $15.93 $16.12 $16.12 1,970,262
2023-03-09 $19.53 $19.55 $18.37 $18.73 $18.73 746,372
2023-03-08 $19.86 $19.95 $18.97 $19.43 $19.43 571,985
2023-03-07 $20.50 $20.53 $19.89 $19.90 $19.90 521,313
2023-03-06 $20.83 $20.87 $20.07 $20.48 $20.48 712,038
2023-03-03 $20.79 $20.95 $20.45 $20.68 $20.68 746,061
2023-03-02 $19.80 $20.91 $19.32 $20.58 $20.58 937,287
2023-03-01 $20.11 $20.13 $19.51 $19.81 $19.81 860,770
2023-02-28 $19.73 $20.27 $19.67 $20.18 $20.18 769,237
2023-02-27 $20.14 $20.40 $19.51 $19.82 $19.82 778,295
2023-02-24 $19.42 $19.91 $19.12 $19.65 $19.65 519,512
2023-02-23 $19.40 $19.63 $19.11 $19.60 $19.60 447,370
2023-02-22 $19.50 $19.92 $19.13 $19.43 $19.43 560,166
2023-02-21 $19.78 $20.00 $19.19 $19.47 $19.47 834,129
2023-02-17 $19.75 $20.27 $19.42 $20.03 $20.03 817,679
2023-02-16 $20.73 $20.80 $19.65 $19.68 $19.68 885,708
2023-02-15 $21.06 $21.29 $20.60 $20.87 $20.87 680,467
2023-02-14 $20.46 $21.35 $20.10 $21.21 $21.21 629,754
2023-02-13 $20.94 $21.09 $20.43 $20.63 $20.63 749,463
2023-02-10 $20.78 $21.21 $20.40 $20.86 $20.86 744,713
2023-02-09 $20.92 $21.78 $20.71 $20.84 $20.84 956,770
2023-02-08 $21.52 $21.86 $20.75 $20.75 $20.75 890,391
2023-02-07 $20.49 $21.75 $20.12 $21.71 $21.71 1,323,315
2023-02-06 $19.03 $21.16 $18.90 $20.66 $20.66 1,165,817
2023-02-03 $18.79 $19.30 $18.73 $19.02 $19.02 449,046
2023-02-02 $18.82 $19.27 $18.66 $19.15 $19.15 672,914
2023-02-01 $18.34 $19.10 $18.06 $18.76 $18.76 600,536
2023-01-31 $18.02 $18.53 $18.02 $18.26 $18.26 747,129
2023-01-30 $18.20 $18.42 $17.76 $17.94 $17.94 671,745
2023-01-27 $18.38 $18.90 $18.25 $18.40 $18.40 458,103
2023-01-26 $18.58 $18.94 $18.10 $18.37 $18.37 714,101
2023-01-25 $16.19 $18.56 $15.94 $18.55 $18.55 1,235,858
2023-01-24 $15.86 $16.34 $15.75 $16.22 $16.22 367,017
2023-01-23 $15.96 $16.27 $15.70 $15.91 $15.91 554,847
2023-01-20 $15.58 $16.21 $15.40 $16.12 $16.12 601,242
2023-01-19 $15.71 $15.91 $15.41 $15.42 $15.42 442,388
2023-01-18 $16.11 $16.65 $15.71 $15.73 $15.73 473,261
2023-01-17 $16.57 $16.64 $15.96 $16.03 $16.03 731,485
2023-01-13 $16.04 $16.71 $15.89 $16.30 $16.30 737,023
2023-01-12 $15.07 $16.63 $14.90 $16.48 $16.48 980,331
2023-01-11 $15.47 $15.47 $14.69 $15.03 $15.03 641,784
2023-01-10 $14.37 $15.49 $14.37 $15.48 $15.48 818,280
2023-01-09 $14.40 $15.15 $14.06 $14.52 $14.52 1,063,003
2023-01-06 $13.66 $14.52 $13.47 $14.48 $14.48 1,022,053
2023-01-05 $12.75 $13.80 $12.59 $13.57 $13.57 1,058,875
2023-01-04 $12.56 $13.19 $12.54 $12.85 $12.85 826,647
2023-01-03 $12.28 $12.81 $12.19 $12.53 $12.53 999,280
2022-12-30 $12.01 $12.41 $11.93 $12.37 $12.37 495,674
2022-12-29 $11.94 $12.53 $11.65 $12.08 $12.08 780,553
2022-12-28 $11.59 $11.85 $11.46 $11.73 $11.73 772,832
2022-12-27 $11.78 $11.86 $11.44 $11.61 $11.61 862,097
2022-12-23 $13.66 $13.91 $11.78 $11.83 $11.83 1,118,731
2022-12-22 $13.50 $14.09 $12.95 $13.47 $13.47 956,880
2022-12-21 $12.65 $13.44 $12.34 $13.43 $13.43 1,081,738
2022-12-20 $11.86 $12.64 $11.81 $12.34 $12.34 1,377,894
2022-12-19 $14.75 $14.76 $10.92 $11.74 $11.74 3,273,318
2022-12-16 $14.64 $15.66 $14.60 $15.34 $15.34 1,537,505
2022-12-15 $14.76 $14.80 $14.48 $14.67 $14.67 646,501
2022-12-14 $14.69 $15.06 $14.63 $14.94 $14.94 639,145
2022-12-13 $14.79 $14.90 $14.21 $14.71 $14.71 837,238
2022-12-12 $14.67 $14.67 $14.07 $14.55 $14.55 438,068
2022-12-09 $14.64 $14.84 $14.50 $14.68 $14.68 451,734
2022-12-08 $14.40 $14.88 $14.35 $14.70 $14.70 829,303
2022-12-07 $13.94 $14.51 $13.89 $14.45 $14.45 627,510
2022-12-06 $14.33 $14.41 $13.85 $13.99 $13.99 452,825
2022-12-05 $14.60 $14.81 $14.15 $14.32 $14.32 509,664
2022-12-02 $14.42 $14.77 $14.35 $14.62 $14.62 450,638
2022-12-01 $14.87 $15.09 $14.47 $14.57 $14.57 370,342
2022-11-30 $14.41 $14.95 $14.33 $14.91 $14.91 699,528
2022-11-29 $14.69 $14.71 $14.14 $14.24 $14.24 321,861
2022-11-28 $14.82 $14.92 $14.35 $14.56 $14.56 589,628
2022-11-25 $14.65 $14.99 $14.55 $14.77 $14.77 164,371
2022-11-23 $15.28 $15.28 $14.76 $14.81 $14.81 275,355
2022-11-22 $15.00 $15.18 $14.67 $15.13 $15.13 406,997
2022-11-21 $15.01 $15.03 $14.75 $14.85 $14.85 378,604
2022-11-18 $15.65 $15.65 $15.01 $15.10 $15.10 378,241
2022-11-17 $15.04 $15.29 $14.66 $15.27 $15.27 611,040
2022-11-16 $15.69 $15.89 $15.08 $15.09 $15.09 470,413
2022-11-15 $16.09 $16.31 $15.60 $15.81 $15.81 647,092
2022-11-14 $16.09 $16.76 $15.68 $15.70 $15.70 595,494
2022-11-11 $15.82 $16.43 $15.76 $16.11 $16.11 619,279
2022-11-10 $15.73 $16.04 $15.49 $15.95 $15.95 1,029,290
2022-11-09 $15.30 $15.39 $15.07 $15.18 $15.18 970,219
2022-11-08 $15.40 $15.75 $15.23 $15.44 $15.44 722,123
2022-11-07 $14.99 $15.53 $14.93 $15.32 $15.32 805,389
2022-11-04 $15.22 $15.22 $14.16 $14.87 $14.87 734,861
2022-11-03 $15.30 $15.78 $14.92 $15.07 $15.07 721,203
2022-11-02 $15.30 $16.28 $15.30 $15.51 $15.51 1,096,137
2022-11-01 $14.89 $16.28 $14.89 $15.73 $15.73 1,737,695
2022-10-31 $14.21 $14.21 $13.80 $13.87 $13.87 616,533
2022-10-28 $14.06 $14.39 $13.85 $14.33 $14.33 625,317
2022-10-27 $14.59 $14.72 $13.96 $14.02 $14.02 521,383
2022-10-26 $14.00 $14.90 $14.00 $14.34 $14.34 1,029,277
2022-10-25 $13.39 $14.12 $13.27 $14.00 $14.00 798,154
2022-10-24 $13.47 $13.47 $13.11 $13.37 $13.37 323,840
2022-10-21 $13.33 $13.56 $13.13 $13.54 $13.54 493,116
2022-10-20 $12.93 $13.35 $12.85 $13.30 $13.30 446,622
2022-10-19 $13.31 $13.40 $12.69 $12.91 $12.91 733,500
2022-10-18 $13.71 $14.13 $13.25 $13.39 $13.39 681,204
2022-10-17 $13.62 $13.87 $13.52 $13.57 $13.57 637,508
2022-10-14 $13.66 $13.78 $13.28 $13.55 $13.55 436,951
2022-10-13 $12.84 $13.61 $12.84 $13.58 $13.58 597,604
2022-10-12 $13.36 $13.37 $13.01 $13.20 $13.20 444,806
2022-10-11 $13.49 $13.57 $12.79 $13.21 $13.21 633,161
2022-10-10 $13.51 $13.73 $13.13 $13.16 $13.16 499,143
2022-10-07 $13.97 $14.06 $13.64 $13.66 $13.66 691,260
2022-10-06 $14.23 $14.34 $13.72 $13.94 $13.94 658,658
2022-10-05 $13.97 $14.28 $13.43 $14.06 $14.06 1,001,369
2022-10-04 $13.72 $14.28 $13.53 $14.09 $14.09 1,842,403
2022-10-03 $14.32 $14.32 $13.47 $13.48 $13.48 1,335,796
2022-09-30 $14.90 $14.97 $12.94 $13.95 $13.95 6,574,693
2022-09-29 $16.99 $17.03 $16.40 $16.41 $16.41 552,979
2022-09-28 $17.00 $17.40 $16.22 $17.03 $17.03 764,303
2022-09-27 $15.97 $16.80 $15.73 $16.67 $16.67 867,361
2022-09-26 $15.29 $16.15 $15.29 $15.58 $15.58 1,080,285
2022-09-23 $14.94 $15.29 $14.42 $15.24 $15.24 893,553
2022-09-22 $14.85 $15.34 $14.20 $15.24 $15.24 1,146,678
2022-09-21 $17.57 $17.62 $14.25 $14.85 $14.85 2,991,519
2022-09-20 $17.11 $19.20 $16.08 $17.86 $17.86 1,553,202
2022-09-19 $17.58 $17.72 $16.57 $17.16 $17.16 841,700
2022-09-16 $17.49 $17.72 $17.03 $17.60 $17.60 1,238,331
2022-09-15 $17.12 $17.66 $16.75 $17.57 $17.57 479,624
2022-09-14 $17.03 $17.42 $16.65 $17.14 $17.14 694,780
2022-09-13 $17.81 $18.00 $16.71 $16.82 $16.82 1,081,722
2022-09-12 $17.06 $17.84 $16.80 $17.81 $17.81 782,320
2022-09-09 $17.16 $17.49 $16.83 $17.00 $17.00 426,326
2022-09-08 $16.80 $17.29 $16.78 $17.13 $17.13 537,327
2022-09-07 $16.25 $16.97 $16.25 $16.81 $16.81 578,940
2022-09-06 $17.69 $17.69 $16.28 $16.32 $16.32 624,454
2022-09-02 $18.05 $18.64 $17.66 $17.82 $17.82 523,640
2022-09-01 $17.16 $18.08 $16.88 $18.06 $18.06 608,892
2022-08-31 $16.61 $17.94 $16.31 $17.37 $17.37 718,590
2022-08-30 $18.61 $18.67 $15.80 $16.28 $16.28 1,523,553
2022-08-29 $18.02 $19.08 $17.97 $18.58 $18.58 573,205
2022-08-26 $18.96 $19.07 $17.91 $18.02 $18.02 1,871,988
2022-08-25 $19.21 $19.34 $18.70 $18.91 $18.91 447,117
2022-08-24 $18.26 $19.57 $18.00 $19.02 $19.02 716,545
2022-08-23 $17.86 $18.32 $17.28 $18.23 $18.23 771,252
2022-08-22 $17.60 $18.61 $17.48 $18.16 $18.16 1,491,826
2022-08-19 $19.03 $21.25 $17.58 $17.74 $17.74 4,274,046
2022-08-18 $18.66 $19.70 $18.02 $19.70 $19.70 1,746,429
2022-08-17 $18.00 $19.27 $17.74 $18.73 $18.73 823,961
2022-08-16 $17.92 $18.39 $17.64 $18.07 $18.07 807,369
2022-08-15 $17.45 $18.45 $17.45 $18.19 $18.19 1,019,165
2022-08-12 $16.34 $18.19 $16.34 $17.60 $17.60 1,685,401
2022-08-11 $16.75 $16.92 $15.89 $16.07 $16.07 697,919
2022-08-10 $17.00 $17.20 $16.63 $16.70 $16.70 797,260
2022-08-09 $16.67 $16.89 $16.09 $16.66 $16.66 579,177
2022-08-08 $16.28 $16.87 $16.01 $16.85 $16.85 740,609
2022-08-05 $15.59 $16.69 $15.12 $16.42 $16.42 1,629,000
2022-08-04 $13.71 $15.91 $13.71 $15.65 $15.65 1,742,018
2022-08-03 $12.62 $14.13 $12.51 $13.84 $13.84 1,762,522
2022-08-02 $12.04 $12.53 $12.00 $12.25 $12.25 731,495
2022-08-01 $12.86 $12.86 $12.12 $12.21 $12.21 779,930
2022-07-29 $13.69 $13.70 $12.33 $12.76 $12.76 1,576,397
2022-07-28 $14.50 $14.59 $13.66 $13.69 $13.69 622,595
2022-07-27 $14.27 $14.66 $14.02 $14.50 $14.50 580,505
2022-07-26 $13.86 $14.65 $13.61 $14.19 $14.19 565,282
2022-07-25 $14.29 $14.29 $13.51 $13.88 $13.88 467,855
2022-07-22 $14.63 $14.77 $14.01 $14.05 $14.05 684,314
2022-07-21 $14.53 $14.66 $14.17 $14.50 $14.50 444,949
2022-07-20 $14.49 $15.07 $14.25 $14.56 $14.56 519,071
2022-07-19 $14.01 $14.62 $14.01 $14.43 $14.43 716,000
2022-07-18 $14.87 $15.10 $13.82 $13.97 $13.97 700,326
2022-07-15 $14.90 $14.90 $14.32 $14.50 $14.50 653,608
2022-07-14 $15.18 $15.22 $14.52 $14.65 $14.65 544,373
2022-07-13 $14.48 $15.65 $14.46 $15.27 $15.27 723,494
2022-07-12 $14.62 $14.97 $13.86 $14.70 $14.70 871,787
2022-07-11 $15.24 $15.39 $14.54 $14.57 $14.57 751,893
2022-07-08 $14.67 $15.39 $14.25 $15.35 $15.35 1,003,907
2022-07-07 $13.35 $15.83 $13.32 $15.16 $15.16 2,714,661
2022-07-06 $15.28 $16.02 $14.87 $15.29 $15.29 742,384
2022-07-05 $13.87 $15.15 $13.57 $15.15 $15.15 727,795
2022-07-01 $13.78 $14.25 $13.46 $14.13 $14.13 546,935
2022-06-30 $13.38 $14.21 $13.37 $13.81 $13.81 423,765
2022-06-29 $13.02 $13.70 $12.86 $13.67 $13.67 587,172
2022-06-28 $13.63 $13.72 $12.92 $13.00 $13.00 532,097
2022-06-27 $13.72 $13.72 $13.28 $13.48 $13.48 362,523
2022-06-24 $13.65 $13.78 $13.04 $13.56 $13.56 762,331
2022-06-23 $12.76 $13.55 $12.45 $13.53 $13.53 631,687
2022-06-22 $12.23 $13.05 $12.20 $12.72 $12.72 477,863
2022-06-21 $12.15 $12.82 $12.15 $12.48 $12.48 725,024
2022-06-17 $11.34 $12.18 $11.26 $11.88 $11.88 1,043,728
2022-06-16 $11.52 $11.52 $10.81 $11.23 $11.23 939,157
2022-06-15 $12.01 $12.23 $11.40 $11.85 $11.85 850,944
2022-06-14 $11.91 $12.24 $11.81 $12.10 $12.10 629,636
2022-06-13 $12.94 $12.94 $11.68 $11.95 $11.95 1,017,921
2022-06-10 $13.08 $13.25 $12.50 $12.68 $12.68 783,699
2022-06-09 $13.85 $13.96 $13.19 $13.33 $13.33 834,757
2022-06-08 $14.52 $14.71 $13.85 $13.95 $13.95 915,402
2022-06-07 $14.33 $14.80 $14.27 $14.56 $14.56 902,718
2022-06-06 $16.45 $16.59 $14.52 $14.62 $14.62 1,428,925
2022-06-03 $17.57 $17.68 $16.13 $16.38 $16.38 1,341,042
2022-06-02 $17.63 $17.93 $17.08 $17.65 $17.65 492,821
2022-06-01 $18.14 $18.35 $17.44 $17.84 $17.84 466,917
2022-05-31 $18.57 $18.83 $17.78 $18.10 $18.10 520,266
2022-05-27 $17.40 $18.65 $17.27 $18.57 $18.57 707,056
2022-05-26 $17.10 $17.82 $16.97 $17.40 $17.40 437,002
2022-05-25 $16.62 $17.12 $16.41 $16.82 $16.82 401,891
2022-05-24 $17.83 $17.83 $16.53 $16.62 $16.62 630,407
2022-05-23 $17.65 $18.18 $17.14 $17.98 $17.98 446,954
2022-05-20 $17.28 $17.55 $16.35 $17.46 $17.46 631,371
2022-05-19 $17.85 $18.00 $16.95 $17.16 $17.16 952,784
2022-05-18 $18.43 $18.70 $17.56 $17.87 $17.87 661,284
2022-05-17 $18.47 $18.84 $18.00 $18.82 $18.82 642,349
2022-05-16 $17.98 $19.30 $17.57 $18.15 $18.15 680,208
2022-05-13 $17.63 $18.50 $17.16 $17.88 $17.88 857,207
2022-05-12 $16.86 $17.76 $16.76 $17.44 $17.44 766,321
2022-05-11 $18.99 $19.22 $17.12 $17.12 $17.12 1,401,682
2022-05-10 $18.93 $19.42 $18.26 $18.77 $18.77 982,399
2022-05-09 $18.98 $19.70 $18.00 $18.01 $18.01 1,509,280
2022-05-06 $18.77 $19.58 $18.12 $19.27 $19.27 2,477,997
2022-05-05 $19.32 $20.00 $17.30 $19.59 $19.59 14,470,012
2022-05-04 $15.78 $16.41 $14.91 $16.19 $16.19 642,668
2022-05-03 $16.13 $16.46 $15.44 $15.81 $15.81 488,843
2022-05-02 $15.63 $16.45 $15.22 $16.01 $16.01 550,793
2022-04-29 $15.74 $16.27 $15.64 $15.71 $15.71 736,011
2022-04-28 $15.86 $16.07 $15.13 $15.90 $15.90 448,268
2022-04-27 $15.64 $15.98 $15.41 $15.68 $15.68 448,758
2022-04-26 $16.55 $16.81 $15.53 $15.68 $15.68 875,932
2022-04-25 $15.96 $16.87 $15.96 $16.73 $16.73 396,567
2022-04-22 $15.77 $16.40 $15.77 $16.28 $16.28 486,041
2022-04-21 $16.48 $16.62 $15.54 $15.85 $15.85 541,189
2022-04-20 $16.54 $16.74 $15.96 $16.40 $16.40 665,540
2022-04-19 $16.59 $16.91 $16.23 $16.62 $16.62 438,393
2022-04-18 $16.51 $16.75 $16.08 $16.50 $16.50 813,925
2022-04-14 $17.39 $17.48 $16.47 $16.47 $16.47 457,690
2022-04-13 $17.37 $17.88 $17.35 $17.57 $17.57 537,383
2022-04-12 $17.12 $17.71 $17.03 $17.23 $17.23 523,985
2022-04-11 $17.25 $17.72 $17.03 $17.19 $17.19 452,192
2022-04-08 $17.52 $17.89 $17.07 $17.61 $17.61 431,451
2022-04-07 $17.68 $18.16 $17.30 $17.59 $17.59 669,430
2022-04-06 $17.36 $18.02 $17.24 $17.83 $17.83 905,492
2022-04-05 $17.81 $18.30 $17.37 $17.52 $17.52 630,874
2022-04-04 $17.20 $18.00 $16.97 $17.99 $17.99 739,887
2022-04-01 $16.24 $17.09 $16.22 $17.05 $17.05 789,185
2022-03-31 $16.35 $16.84 $16.21 $16.27 $16.27 1,718,227
2022-03-30 $16.83 $16.92 $16.11 $16.24 $16.24 598,913
2022-03-29 $16.64 $17.41 $16.64 $16.97 $16.97 908,316
2022-03-28 $16.51 $16.92 $15.98 $16.52 $16.52 1,431,906
2022-03-25 $16.79 $17.13 $16.35 $16.52 $16.52 691,433
2022-03-24 $17.42 $17.47 $16.70 $16.86 $16.86 429,091
2022-03-23 $17.69 $18.45 $17.26 $17.29 $17.29 925,334
2022-03-22 $16.29 $17.92 $16.15 $17.79 $17.79 773,279
2022-03-21 $16.59 $17.35 $16.23 $16.46 $16.46 730,882
2022-03-18 $16.23 $16.94 $16.08 $16.58 $16.58 1,826,554
2022-03-17 $15.11 $16.29 $15.05 $16.27 $16.27 1,025,794
2022-03-16 $14.47 $15.17 $13.98 $15.13 $15.13 791,133
2022-03-15 $14.57 $14.59 $13.48 $14.26 $14.26 730,358
2022-03-14 $14.74 $14.95 $14.04 $14.37 $14.37 1,105,770
2022-03-11 $15.37 $15.56 $14.67 $14.93 $14.93 1,028,944
2022-03-10 $14.59 $15.31 $14.45 $15.24 $15.24 477,089
2022-03-09 $14.12 $14.89 $13.71 $14.71 $14.71 685,175
2022-03-08 $13.57 $14.44 $13.36 $13.76 $13.76 642,936
2022-03-07 $13.45 $13.98 $13.09 $13.81 $13.81 610,875
2022-03-04 $14.04 $14.50 $12.83 $13.37 $13.37 1,024,156
2022-03-03 $13.56 $14.45 $13.20 $14.10 $14.10 934,161
2022-03-02 $14.00 $14.12 $12.50 $13.56 $13.56 1,980,726
2022-03-01 $14.29 $15.15 $14.14 $15.00 $15.00 901,793
2022-02-28 $14.58 $14.79 $13.97 $14.26 $14.26 887,181
2022-02-25 $15.39 $15.55 $14.41 $14.65 $14.65 649,174
2022-02-24 $14.22 $15.36 $14.02 $15.36 $15.36 837,626
2022-02-23 $15.44 $15.44 $14.41 $14.48 $14.48 797,283
2022-02-22 $14.95 $15.92 $14.81 $15.26 $15.26 824,518
2022-02-18 $15.29 $15.77 $14.93 $15.13 $15.13 574,832
2022-02-17 $16.05 $16.29 $15.26 $15.45 $15.45 545,091
2022-02-16 $15.72 $16.24 $15.40 $16.18 $16.18 550,867
2022-02-15 $15.46 $16.39 $15.26 $15.93 $15.93 907,860
2022-02-14 $15.85 $16.09 $14.84 $14.85 $14.85 612,218
2022-02-11 $15.88 $16.65 $15.62 $15.80 $15.80 635,031
2022-02-10 $15.91 $16.84 $15.49 $15.87 $15.87 846,196
2022-02-09 $15.33 $16.30 $15.22 $16.20 $16.20 701,312
2022-02-08 $15.58 $15.58 $14.87 $15.08 $15.08 487,906
2022-02-07 $15.34 $15.94 $15.13 $15.77 $15.77 440,506
2022-02-04 $14.85 $15.60 $14.68 $15.31 $15.31 731,843
2022-02-03 $16.06 $16.50 $14.81 $14.85 $14.85 745,081
2022-02-02 $16.89 $17.26 $16.29 $16.41 $16.41 716,851
2022-02-01 $16.50 $17.25 $15.91 $16.91 $16.91 903,727
2022-01-31 $15.69 $16.42 $15.49 $16.39 $16.39 890,970
2022-01-28 $14.58 $15.75 $13.89 $15.54 $15.54 811,055
2022-01-27 $15.93 $15.93 $14.40 $14.44 $14.44 715,203
2022-01-26 $15.68 $16.91 $15.29 $15.50 $15.50 753,249
2022-01-25 $15.20 $15.85 $15.10 $15.38 $15.38 1,091,050
2022-01-24 $14.95 $15.71 $13.92 $15.61 $15.61 1,306,381
2022-01-21 $16.82 $17.45 $15.30 $15.41 $15.41 930,981
2022-01-20 $17.50 $18.17 $16.95 $17.00 $17.00 634,607
2022-01-19 $16.96 $18.12 $16.52 $17.45 $17.45 857,305
2022-01-18 $17.22 $17.58 $16.53 $16.56 $16.56 881,448
2022-01-14 $16.33 $17.81 $16.22 $17.76 $17.76 868,854
2022-01-13 $16.83 $17.15 $16.36 $16.45 $16.45 580,973
2022-01-12 $16.72 $17.31 $16.58 $16.68 $16.68 658,149
2022-01-11 $15.88 $16.93 $15.59 $16.83 $16.83 1,352,354
2022-01-10 $15.27 $15.27 $14.45 $15.00 $15.00 824,921
2022-01-07 $15.56 $16.09 $15.00 $15.03 $15.03 713,533
2022-01-06 $15.13 $16.33 $15.12 $15.68 $15.68 674,176
2022-01-05 $16.18 $16.71 $15.40 $15.43 $15.43 670,506
2022-01-04 $17.01 $17.06 $16.00 $16.19 $16.19 658,321
2022-01-03 $16.01 $17.05 $15.83 $17.05 $17.05 527,734
2021-12-31 $16.33 $16.74 $15.90 $16.29 $16.29 639,105
2021-12-30 $16.97 $17.84 $16.24 $16.31 $16.31 648,772
2021-12-29 $16.58 $17.42 $16.58 $17.10 $17.10 405,239
2021-12-28 $17.46 $18.23 $17.05 $17.10 $17.10 567,070
2021-12-27 $17.83 $18.18 $17.50 $17.79 $17.79 509,175
2021-12-23 $17.05 $18.28 $16.91 $17.87 $17.87 711,932
2021-12-22 $16.62 $17.38 $16.41 $17.20 $17.20 454,004
2021-12-21 $16.92 $17.27 $16.50 $16.75 $16.75 680,886
2021-12-20 $16.37 $17.09 $15.95 $16.67 $16.67 1,320,584
2021-12-17 $14.99 $17.46 $14.88 $17.14 $17.14 2,552,490
2021-12-16 $15.00 $15.18 $14.42 $15.03 $15.03 1,143,979
2021-12-15 $14.50 $15.11 $13.51 $15.09 $15.09 1,331,304
2021-12-14 $14.54 $14.76 $13.70 $14.28 $14.28 978,422
2021-12-13 $14.41 $15.10 $14.07 $14.87 $14.87 767,002
2021-12-10 $14.62 $14.80 $13.84 $14.36 $14.36 1,124,068
2021-12-09 $16.58 $16.79 $14.35 $14.57 $14.57 1,777,337
2021-12-08 $17.11 $17.44 $16.45 $17.11 $17.11 661,287
2021-12-07 $16.56 $17.54 $16.31 $16.95 $16.95 990,943
2021-12-06 $15.42 $16.39 $15.34 $16.18 $16.18 930,067
2021-12-03 $17.09 $17.09 $15.55 $15.63 $15.63 1,039,521
2021-12-02 $15.94 $17.08 $15.66 $17.04 $17.04 1,030,887
2021-12-01 $17.44 $17.50 $15.86 $15.86 $15.86 1,093,998
2021-11-30 $16.30 $17.27 $16.04 $17.21 $17.21 830,125
2021-11-29 $17.35 $17.67 $16.36 $16.43 $16.43 930,001
2021-11-26 $17.12 $17.41 $16.50 $17.10 $17.10 534,952
2021-11-24 $16.91 $17.92 $16.84 $17.75 $17.75 513,405
2021-11-23 $17.02 $17.34 $16.31 $17.27 $17.27 768,052
2021-11-22 $17.10 $17.42 $16.70 $17.09 $17.09 738,948
2021-11-19 $17.22 $17.59 $16.90 $17.23 $17.23 646,610
2021-11-18 $17.94 $18.15 $17.39 $17.49 $17.49 672,913
2021-11-17 $17.78 $18.11 $17.43 $17.72 $17.72 533,120
2021-11-16 $17.39 $18.30 $17.21 $18.06 $18.06 642,369
2021-11-15 $19.24 $19.30 $17.64 $17.67 $17.67 974,110
2021-11-12 $18.77 $19.24 $18.64 $19.04 $19.04 701,800
2021-11-11 $18.96 $19.45 $18.70 $18.82 $18.82 486,626
2021-11-10 $19.09 $19.61 $18.36 $18.75 $18.75 1,108,311
2021-11-09 $19.60 $19.78 $19.25 $19.38 $19.38 694,561
2021-11-08 $19.47 $20.03 $19.22 $19.53 $19.53 1,265,998
2021-11-05 $19.10 $19.88 $18.98 $19.41 $19.41 2,142,953
2021-11-04 $19.75 $20.40 $18.92 $19.09 $19.09 1,585,295
2021-11-03 $18.34 $20.50 $17.61 $19.34 $19.34 3,707,865
2021-11-02 $16.90 $17.56 $16.66 $17.45 $17.45 787,807
2021-11-01 $17.07 $17.69 $16.59 $17.22 $17.22 760,805
2021-10-29 $17.38 $17.64 $16.58 $16.86 $16.86 530,220
2021-10-28 $16.52 $17.51 $16.27 $17.39 $17.39 455,290
2021-10-27 $16.24 $16.84 $16.12 $16.47 $16.47 511,948
2021-10-26 $16.65 $16.67 $16.20 $16.21 $16.21 545,432
2021-10-25 $17.16 $17.28 $16.37 $16.62 $16.62 495,982
2021-10-22 $16.74 $17.17 $16.30 $17.13 $17.13 354,097
2021-10-21 $17.18 $17.57 $16.82 $16.90 $16.90 298,031
2021-10-20 $17.20 $17.44 $16.79 $17.21 $17.21 268,462
2021-10-19 $16.35 $17.23 $16.08 $17.11 $17.11 545,535
2021-10-18 $16.65 $17.03 $15.97 $16.30 $16.30 717,067
2021-10-15 $17.90 $17.90 $16.82 $16.82 $16.82 804,733
2021-10-14 $17.92 $18.35 $17.23 $17.78 $17.78 660,286
2021-10-13 $17.42 $17.59 $16.98 $17.46 $17.46 788,666
2021-10-12 $16.13 $17.64 $16.13 $17.56 $17.56 1,196,793
2021-10-11 $15.11 $16.35 $15.03 $16.08 $16.08 683,341
2021-10-08 $14.63 $15.42 $14.59 $15.00 $15.00 643,916
2021-10-07 $14.38 $15.00 $14.35 $14.75 $14.75 380,802
2021-10-06 $14.40 $14.89 $14.21 $14.38 $14.38 504,978
2021-10-05 $15.04 $15.14 $14.40 $14.42 $14.42 470,084
2021-10-04 $15.14 $15.43 $14.76 $14.95 $14.95 449,642
2021-10-01 $14.92 $15.32 $14.66 $15.22 $15.22 415,320
2021-09-30 $15.27 $15.41 $14.81 $14.85 $14.85 440,715
2021-09-29 $15.80 $15.97 $15.12 $15.17 $15.17 495,701
2021-09-28 $16.09 $16.24 $15.76 $15.79 $15.79 517,460
2021-09-27 $16.09 $16.69 $16.09 $16.27 $16.27 442,026
2021-09-24 $16.13 $16.51 $15.89 $16.06 $16.06 477,756
2021-09-23 $15.77 $16.40 $15.40 $16.34 $16.34 633,429
2021-09-22 $15.25 $15.77 $15.00 $15.67 $15.67 541,433
2021-09-21 $15.34 $15.50 $14.42 $15.10 $15.10 1,041,396
2021-09-20 $15.25 $15.86 $15.05 $15.18 $15.18 971,194
2021-09-17 $15.25 $15.93 $15.25 $15.93 $15.93 1,317,220
2021-09-16 $15.21 $15.54 $14.96 $15.41 $15.41 1,677,744
2021-09-15 $15.05 $15.58 $14.95 $15.08 $15.08 1,376,851
2021-09-14 $14.88 $15.16 $14.52 $15.15 $15.15 1,572,704
2021-09-13 $14.83 $15.16 $14.40 $14.78 $14.78 680,465
2021-09-10 $14.72 $14.74 $14.36 $14.65 $14.65 488,676
2021-09-09 $14.81 $15.19 $14.65 $14.69 $14.69 628,237
2021-09-08 $14.83 $15.29 $14.41 $14.79 $14.79 965,704
2021-09-07 $14.45 $14.71 $13.99 $14.40 $14.40 640,454
2021-09-03 $14.99 $15.02 $14.24 $14.46 $14.46 836,245
2021-09-02 $15.05 $15.20 $14.83 $15.12 $15.12 827,911
2021-09-01 $15.00 $15.10 $14.67 $15.05 $15.05 953,024
2021-08-31 $14.41 $14.91 $14.37 $14.91 $14.91 1,245,757
2021-08-30 $14.64 $14.98 $14.40 $14.49 $14.49 825,742
2021-08-27 $13.50 $14.93 $13.36 $14.44 $14.44 1,722,254
2021-08-26 $13.49 $13.91 $13.31 $13.40 $13.40 526,417
2021-08-25 $13.88 $13.94 $13.42 $13.53 $13.53 630,251
2021-08-24 $14.37 $14.37 $13.48 $13.82 $13.82 1,028,551
2021-08-23 $13.10 $14.12 $13.06 $14.08 $14.08 1,143,088
2021-08-20 $12.43 $13.20 $11.60 $12.99 $12.99 3,100,667
2021-08-19 $14.13 $14.34 $13.70 $13.84 $13.84 619,172
2021-08-18 $13.86 $14.51 $13.53 $14.22 $14.22 830,141
2021-08-17 $13.88 $14.03 $13.29 $13.72 $13.72 1,527,029
2021-08-16 $14.71 $14.82 $13.93 $13.96 $13.96 1,249,854
2021-08-13 $15.44 $15.51 $14.70 $14.92 $14.92 881,037
2021-08-12 $15.20 $15.36 $15.02 $15.28 $15.28 1,274,307
2021-08-11 $15.97 $16.00 $15.05 $15.27 $15.27 9,340,425
2021-08-10 $16.54 $16.88 $16.29 $16.75 $16.75 502,519
2021-08-09 $16.72 $16.75 $16.21 $16.36 $16.36 323,837
2021-08-06 $16.86 $17.02 $16.31 $16.62 $16.62 473,457
2021-08-05 $16.56 $17.09 $16.38 $16.87 $16.87 459,034
2021-08-04 $16.47 $16.83 $16.21 $16.52 $16.52 421,276
2021-08-03 $17.25 $17.53 $16.39 $16.64 $16.64 462,453
2021-08-02 $17.18 $17.52 $16.60 $17.35 $17.35 528,983
2021-07-30 $17.18 $17.79 $17.03 $17.28 $17.28 426,142
2021-07-29 $18.13 $18.50 $17.24 $17.24 $17.24 754,924
2021-07-28 $16.49 $16.93 $16.35 $16.87 $16.87 433,382
2021-07-27 $16.68 $17.09 $16.21 $16.43 $16.43 728,928
2021-07-26 $16.97 $17.01 $16.23 $16.69 $16.69 361,772
2021-07-23 $17.57 $17.57 $16.58 $16.90 $16.90 711,545
2021-07-22 $17.93 $17.99 $17.13 $17.19 $17.19 382,064
2021-07-21 $17.46 $18.03 $17.30 $17.93 $17.93 370,621
2021-07-20 $16.88 $17.68 $16.68 $17.61 $17.61 472,867
2021-07-19 $16.51 $17.08 $16.18 $16.82 $16.82 481,694
2021-07-16 $17.38 $17.38 $16.70 $16.93 $16.93 335,499
2021-07-15 $17.11 $17.36 $16.42 $17.23 $17.23 682,807
2021-07-14 $17.76 $17.86 $17.19 $17.22 $17.22 388,928
2021-07-13 $17.90 $17.99 $17.31 $17.52 $17.52 527,306
2021-07-12 $18.85 $18.85 $17.82 $17.86 $17.86 435,760
2021-07-09 $19.12 $19.18 $18.49 $18.87 $18.87 329,752
2021-07-08 $18.60 $19.22 $18.31 $18.85 $18.85 377,171
2021-07-07 $19.10 $19.15 $18.34 $18.98 $18.98 497,925
2021-07-06 $20.04 $20.08 $19.02 $19.04 $19.04 403,036
2021-07-02 $20.31 $20.31 $19.59 $19.99 $19.99 460,594
2021-07-01 $20.22 $20.64 $19.94 $20.47 $20.47 465,884
2021-06-30 $20.97 $21.15 $19.96 $19.97 $19.97 448,203
2021-06-29 $21.74 $22.20 $21.08 $21.09 $21.09 475,442
2021-06-28 $22.20 $22.36 $21.43 $21.70 $21.70 454,579
2021-06-25 $21.50 $22.16 $21.05 $22.06 $22.06 842,338
2021-06-24 $20.66 $21.64 $20.57 $21.44 $21.44 537,841
2021-06-23 $20.71 $20.99 $20.21 $20.78 $20.78 498,608
2021-06-22 $20.93 $20.95 $20.09 $20.58 $20.58 444,496
2021-06-21 $19.90 $20.86 $19.50 $20.84 $20.84 678,725
2021-06-18 $20.07 $20.18 $19.45 $19.81 $19.81 1,096,523
2021-06-17 $20.20 $20.68 $20.04 $20.24 $20.24 495,222
2021-06-16 $20.66 $20.91 $19.84 $20.33 $20.33 1,038,717
2021-06-15 $21.43 $21.43 $20.57 $20.67 $20.67 572,761
2021-06-14 $21.56 $22.32 $21.19 $21.38 $21.38 692,963
2021-06-11 $21.51 $21.90 $20.91 $21.56 $21.56 556,023
2021-06-10 $21.23 $21.94 $20.81 $21.50 $21.50 878,134
2021-06-09 $20.28 $21.62 $20.16 $21.40 $21.40 1,242,258
2021-06-08 $19.48 $19.89 $18.78 $19.84 $19.84 685,802
2021-06-07 $18.18 $19.37 $17.70 $19.20 $19.20 1,191,084
2021-06-04 $17.90 $18.18 $17.60 $18.01 $18.01 533,984
2021-06-03 $17.57 $18.22 $17.22 $17.92 $17.92 778,845
2021-06-02 $17.41 $17.88 $17.22 $17.53 $17.53 882,352
2021-06-01 $16.60 $17.30 $16.52 $17.16 $17.16 839,782
2021-05-28 $17.16 $17.87 $16.50 $16.63 $16.63 1,030,398
2021-05-27 $17.12 $17.20 $16.23 $17.08 $17.08 1,123,126
2021-05-26 $15.40 $17.04 $13.88 $16.70 $16.70 4,418,582
2021-05-25 $16.00 $16.10 $15.28 $15.46 $15.46 1,539,046
2021-05-24 $17.22 $17.34 $16.12 $16.30 $16.30 1,173,335
2021-05-21 $17.48 $17.80 $17.03 $17.06 $17.06 765,210
2021-05-20 $17.07 $17.53 $16.92 $17.27 $17.27 598,274
2021-05-19 $17.54 $17.58 $16.87 $16.99 $16.99 577,847
2021-05-18 $17.29 $18.14 $17.24 $17.38 $17.38 578,727
2021-05-17 $17.97 $18.27 $17.20 $17.26 $17.26 581,971
2021-05-14 $17.39 $18.46 $17.19 $18.15 $18.15 612,070
2021-05-13 $17.94 $18.15 $17.00 $17.23 $17.23 717,451
2021-05-12 $17.90 $18.85 $17.59 $17.75 $17.75 691,516
2021-05-11 $16.27 $18.41 $16.26 $18.20 $18.20 929,266
2021-05-10 $17.10 $17.33 $16.41 $16.95 $16.95 1,106,973
2021-05-07 $17.14 $17.60 $16.82 $17.15 $17.15 1,219,237
2021-05-06 $19.11 $19.11 $16.81 $17.01 $17.01 1,865,803
2021-05-05 $19.01 $19.36 $18.88 $19.04 $19.04 729,602
2021-05-04 $19.59 $19.75 $18.88 $19.16 $19.16 1,001,787
2021-05-03 $19.95 $20.22 $19.41 $19.95 $19.95 849,972
2021-04-30 $20.24 $20.93 $19.74 $19.78 $19.78 860,799
2021-04-29 $21.40 $21.40 $20.20 $20.44 $20.44 1,172,223
2021-04-28 $21.08 $21.63 $20.94 $21.35 $21.35 1,060,976
2021-04-27 $21.30 $21.62 $20.94 $21.14 $21.14 728,798
2021-04-26 $21.25 $21.68 $20.75 $21.01 $21.01 918,685
2021-04-23 $21.23 $21.59 $20.63 $21.17 $21.17 710,244
2021-04-22 $21.44 $21.89 $20.96 $21.20 $21.20 734,298
2021-04-21 $20.83 $21.55 $20.33 $21.54 $21.54 762,276
2021-04-20 $20.00 $21.00 $19.80 $20.80 $20.80 771,708
2021-04-19 $20.33 $20.72 $19.65 $20.19 $20.19 946,384
2021-04-16 $20.46 $21.50 $19.82 $20.28 $20.28 5,355,513
2021-04-15 $21.18 $21.27 $19.56 $20.55 $20.55 2,601,449
2021-04-14 $21.19 $22.35 $21.18 $21.41 $21.41 1,159,000
2021-04-13 $22.15 $22.25 $20.84 $21.17 $21.17 1,588,581
2021-04-12 $22.22 $22.35 $21.21 $22.14 $22.14 1,006,190
2021-04-09 $23.02 $23.37 $22.16 $22.17 $22.17 1,092,531
2021-04-08 $23.69 $24.03 $22.86 $23.34 $23.34 795,954
2021-04-07 $23.45 $24.00 $22.95 $23.24 $23.24 699,157
2021-04-06 $24.53 $24.60 $23.40 $23.53 $23.53 745,711
2021-04-05 $24.95 $25.00 $23.78 $24.50 $24.50 897,953
2021-04-01 $23.20 $24.80 $23.02 $24.28 $24.28 777,654
2021-03-31 $22.74 $23.62 $22.23 $23.08 $23.08 880,563
2021-03-30 $22.39 $23.01 $21.91 $22.63 $22.63 758,246
2021-03-29 $23.01 $23.59 $22.00 $22.36 $22.36 965,576
2021-03-26 $24.39 $25.27 $22.37 $23.13 $23.13 1,379,345
2021-03-25 $20.60 $24.92 $20.44 $24.88 $24.88 2,256,228
2021-03-24 $22.18 $22.53 $20.36 $20.40 $20.40 812,394
2021-03-23 $23.30 $23.30 $21.73 $22.11 $22.11 948,302
2021-03-22 $22.80 $23.74 $22.67 $23.55 $23.55 725,950
2021-03-19 $22.39 $23.30 $21.83 $22.70 $22.70 1,228,629
2021-03-18 $22.64 $23.22 $22.11 $22.20 $22.20 524,462
2021-03-17 $22.87 $23.42 $22.36 $23.35 $23.35 1,005,734
2021-03-16 $24.10 $24.28 $22.17 $23.02 $23.02 1,127,999
2021-03-15 $22.48 $24.50 $22.21 $23.97 $23.97 1,658,985
2021-03-12 $20.84 $21.57 $20.00 $21.01 $21.01 854,141
2021-03-11 $20.62 $21.43 $20.15 $20.77 $20.77 1,133,341
2021-03-10 $22.48 $22.51 $20.14 $20.32 $20.32 1,220,446
2021-03-09 $21.66 $22.70 $21.61 $22.23 $22.23 803,192
2021-03-08 $21.25 $21.71 $20.59 $21.51 $21.51 1,247,112
2021-03-05 $19.65 $20.66 $18.15 $20.66 $20.66 1,656,671
2021-03-04 $20.60 $20.81 $19.16 $19.33 $19.33 1,930,702
2021-03-03 $21.70 $22.17 $20.65 $20.75 $20.75 1,335,702
2021-03-02 $21.70 $22.61 $21.46 $21.65 $21.65 946,722
2021-03-01 $22.41 $22.65 $21.45 $21.68 $21.68 1,203,893
2021-02-26 $24.30 $25.67 $21.47 $21.66 $21.66 2,503,465
2021-02-25 $28.82 $29.00 $23.00 $23.05 $23.05 2,348,961
2021-02-24 $28.59 $28.68 $27.13 $28.60 $28.60 818,784
2021-02-23 $27.48 $29.09 $26.30 $28.12 $28.12 1,560,682
2021-02-22 $31.12 $31.81 $29.82 $29.86 $29.86 681,636
2021-02-19 $31.10 $31.89 $31.00 $31.19 $31.19 445,272
2021-02-18 $31.62 $31.80 $30.85 $31.18 $31.18 496,593
2021-02-17 $31.06 $32.32 $30.23 $32.00 $32.00 818,440
2021-02-16 $31.66 $31.86 $30.00 $31.06 $31.06 745,072
2021-02-12 $31.10 $32.37 $30.76 $31.32 $31.32 581,236
2021-02-11 $34.24 $34.48 $31.36 $31.55 $31.55 1,084,949
2021-02-10 $35.64 $36.15 $34.28 $34.64 $34.64 596,754
2021-02-09 $35.95 $36.17 $34.81 $35.06 $35.06 548,503
2021-02-08 $35.32 $36.25 $34.62 $36.04 $36.04 520,436
2021-02-05 $35.93 $36.06 $34.80 $34.88 $34.88 702,355
2021-02-04 $37.00 $37.10 $35.21 $35.41 $35.41 583,992
2021-02-03 $36.67 $37.48 $36.30 $36.31 $36.31 571,785
2021-02-02 $36.98 $37.94 $35.71 $36.53 $36.53 652,551
2021-02-01 $35.98 $37.00 $34.94 $36.90 $36.90 588,630
2021-01-29 $36.99 $38.20 $34.68 $35.24 $35.24 876,679
2021-01-28 $37.75 $38.43 $34.42 $36.81 $36.81 1,913,578
2021-01-27 $33.04 $38.94 $33.00 $37.75 $37.75 2,493,042
2021-01-26 $33.44 $35.17 $32.40 $33.78 $33.78 1,255,901
2021-01-25 $29.75 $33.19 $29.53 $33.14 $33.14 1,565,003
2021-01-22 $27.99 $29.55 $27.33 $29.46 $29.46 892,131
2021-01-21 $28.35 $28.90 $27.90 $28.08 $28.08 507,109
2021-01-20 $28.10 $28.78 $27.98 $28.45 $28.45 514,137
2021-01-19 $27.68 $28.95 $26.84 $28.09 $28.09 1,069,990
2021-01-15 $28.25 $28.40 $27.01 $27.45 $27.45 2,579,920
2021-01-14 $29.23 $29.97 $28.37 $29.24 $29.24 1,224,774
2021-01-13 $29.28 $29.45 $28.28 $28.58 $28.58 924,906
2021-01-12 $31.60 $31.70 $28.62 $29.54 $29.54 1,785,643
2021-01-11 $31.11 $31.52 $30.37 $31.26 $31.26 702,776
2021-01-08 $31.72 $31.73 $30.19 $31.09 $31.09 1,070,683
2021-01-07 $30.76 $31.74 $30.13 $31.16 $31.16 985,396
2021-01-06 $31.00 $31.15 $29.20 $30.07 $30.07 1,529,137
2021-01-05 $27.47 $31.26 $27.26 $31.15 $31.15 2,300,656
2021-01-04 $24.21 $27.77 $23.78 $27.39 $27.39 1,607,900
2020-12-31 $25.46 $26.83 $24.48 $24.70 $24.70 1,833,122
2020-12-30 $24.48 $25.99 $24.25 $25.59 $25.59 1,407,693
2020-12-29 $25.50 $26.00 $24.47 $24.48 $24.48 1,171,844
2020-12-28 $26.88 $27.19 $25.56 $25.63 $25.63 979,454
2020-12-24 $27.37 $27.55 $26.75 $26.79 $26.79 507,653
2020-12-23 $28.21 $28.21 $26.76 $27.42 $27.42 1,056,074
2020-12-22 $28.00 $28.23 $26.87 $27.74 $27.74 1,069,190
2020-12-21 $27.46 $28.22 $26.53 $27.91 $27.91 1,447,033
2020-12-18 $30.28 $30.78 $28.01 $28.33 $28.33 2,975,932
2020-12-17 $30.26 $30.57 $29.72 $30.28 $30.28 755,637
2020-12-16 $31.70 $31.82 $29.91 $30.42 $30.42 865,424
2020-12-15 $32.78 $32.96 $31.32 $31.59 $31.59 578,850
2020-12-14 $31.22 $34.14 $31.12 $32.29 $32.29 1,180,337
2020-12-11 $32.54 $33.30 $30.55 $30.71 $30.71 998,505
2020-12-10 $31.89 $35.72 $31.25 $32.94 $32.94 1,671,982
2020-12-09 $34.05 $34.16 $32.79 $33.30 $33.30 518,331
2020-12-08 $33.65 $34.89 $33.53 $33.97 $33.97 979,905
2020-12-07 $35.50 $35.55 $33.19 $33.91 $33.91 643,149
2020-12-04 $35.21 $35.61 $34.21 $35.40 $35.40 751,848
2020-12-03 $36.72 $36.72 $35.00 $35.20 $35.20 453,841
2020-12-02 $35.60 $36.69 $34.26 $36.61 $36.61 546,093
2020-12-01 $36.24 $36.47 $34.73 $35.69 $35.69 587,595
2020-11-30 $37.56 $37.72 $34.82 $35.51 $35.51 977,049
2020-11-27 $37.55 $38.31 $36.74 $37.27 $37.27 424,402
2020-11-25 $36.36 $38.08 $36.22 $37.39 $37.39 534,782
2020-11-24 $35.49 $37.60 $35.38 $36.41 $36.41 567,241
2020-11-23 $36.01 $36.70 $35.38 $35.47 $35.47 595,709
2020-11-20 $37.15 $37.27 $35.36 $35.65 $35.65 521,506
2020-11-19 $37.47 $38.69 $36.96 $37.25 $37.25 323,871
2020-11-18 $38.63 $38.96 $37.14 $37.36 $37.36 883,802
2020-11-17 $37.06 $38.97 $36.31 $38.42 $38.42 631,002
2020-11-16 $38.84 $39.20 $36.96 $37.55 $37.55 886,968
2020-11-13 $38.73 $39.23 $37.62 $37.87 $37.87 595,248
2020-11-12 $39.15 $39.15 $37.75 $38.52 $38.52 588,737
2020-11-11 $38.90 $40.41 $37.03 $39.27 $39.27 1,190,709
2020-11-10 $37.25 $40.00 $36.03 $39.66 $39.66 2,634,295
2020-11-09 $28.85 $35.57 $28.14 $34.84 $34.84 2,992,700
2020-11-06 $29.18 $29.55 $27.72 $28.15 $28.15 603,705
2020-11-05 $29.16 $30.08 $28.44 $29.42 $29.42 577,685
2020-11-04 $29.17 $30.90 $28.19 $28.47 $28.47 1,003,283
2020-11-03 $28.70 $29.61 $28.24 $29.13 $29.13 545,517
2020-11-02 $28.11 $28.71 $27.21 $28.52 $28.52 665,948
2020-10-30 $28.73 $28.88 $27.02 $27.79 $27.79 699,498
2020-10-29 $28.86 $29.50 $28.45 $28.94 $28.94 521,317
2020-10-28 $28.44 $29.07 $27.76 $28.76 $28.76 552,670
2020-10-27 $28.79 $29.39 $28.24 $28.92 $28.92 420,386
2020-10-26 $28.80 $29.38 $28.00 $28.84 $28.84 744,672
2020-10-23 $29.25 $29.68 $27.83 $29.30 $29.30 742,067
2020-10-22 $29.67 $30.20 $28.72 $29.25 $29.25 659,500
2020-10-21 $29.74 $30.52 $28.40 $29.48 $29.48 1,493,517
2020-10-20 $32.78 $32.98 $30.30 $30.38 $30.38 1,083,637
2020-10-19 $35.16 $35.16 $32.15 $32.30 $32.30 1,051,641
2020-10-16 $34.57 $35.36 $34.30 $34.82 $34.82 1,202,411
2020-10-15 $33.81 $34.83 $33.60 $34.67 $34.67 730,045
2020-10-14 $34.74 $35.30 $33.85 $34.20 $34.20 557,269
2020-10-13 $33.85 $35.85 $33.25 $35.00 $35.00 1,554,623
2020-10-12 $37.26 $37.26 $33.53 $33.68 $33.68 1,507,706
2020-10-09 $37.88 $38.24 $36.50 $36.72 $36.72 735,287
2020-10-08 $41.57 $41.82 $37.58 $37.69 $37.69 2,605,415
2020-10-07 $40.45 $41.58 $40.45 $40.99 $40.99 290,421
2020-10-06 $42.78 $43.16 $40.40 $40.44 $40.44 609,680
2020-10-05 $41.72 $43.05 $41.47 $42.47 $42.47 502,790
2020-10-02 $41.01 $42.02 $40.67 $41.13 $41.13 310,314
2020-10-01 $41.60 $42.58 $41.40 $42.08 $42.08 381,525
2020-09-30 $41.73 $42.90 $41.05 $41.46 $41.46 407,704
2020-09-29 $40.48 $41.93 $40.48 $41.78 $41.78 511,919
2020-09-28 $40.64 $41.19 $39.84 $40.53 $40.53 491,342
2020-09-25 $39.69 $40.81 $39.57 $40.42 $40.42 495,491
2020-09-24 $38.72 $40.80 $37.50 $39.76 $39.76 792,022
2020-09-23 $39.90 $40.41 $38.96 $39.09 $39.09 557,018
2020-09-22 $40.38 $40.43 $39.12 $39.65 $39.65 673,526
2020-09-21 $41.00 $41.02 $39.46 $40.21 $40.21 543,294
2020-09-18 $43.97 $43.97 $41.40 $41.90 $41.90 1,258,878
2020-09-17 $43.79 $44.13 $42.65 $43.62 $43.62 348,429
2020-09-16 $43.49 $44.92 $43.02 $44.18 $44.18 429,399
2020-09-15 $44.41 $45.07 $43.12 $43.41 $43.41 422,527
2020-09-14 $42.43 $45.04 $42.43 $44.14 $44.14 1,006,847
2020-09-11 $42.73 $42.84 $40.30 $41.70 $41.70 637,430
2020-09-10 $44.79 $45.69 $42.20 $42.33 $42.33 1,192,912
2020-09-09 $44.43 $44.93 $43.86 $44.62 $44.62 505,016
2020-09-08 $44.22 $45.36 $43.15 $44.08 $44.08 718,830
2020-09-04 $45.44 $46.06 $43.65 $45.24 $45.24 418,206
2020-09-03 $46.09 $47.46 $44.79 $45.49 $45.49 438,298
2020-09-02 $44.93 $46.26 $44.06 $46.09 $46.09 534,948
2020-09-01 $49.56 $49.72 $44.27 $44.53 $44.53 1,493,591
2020-08-31 $49.50 $50.75 $49.08 $49.88 $49.88 407,604
2020-08-28 $48.36 $49.53 $48.06 $49.30 $49.30 209,523
2020-08-27 $48.00 $50.10 $47.87 $48.81 $48.81 626,513
2020-08-26 $50.03 $50.48 $48.11 $48.51 $48.51 530,892
2020-08-25 $48.52 $50.45 $47.94 $50.03 $50.03 563,692
2020-08-24 $48.06 $48.92 $46.50 $48.44 $48.44 463,302
2020-08-21 $48.28 $49.36 $47.98 $48.21 $48.21 488,507
2020-08-20 $48.27 $48.91 $47.56 $48.76 $48.76 315,973
2020-08-19 $47.25 $49.41 $46.37 $48.50 $48.50 917,429
2020-08-18 $47.15 $48.00 $45.81 $47.13 $47.13 1,577,768
2020-08-17 $49.92 $50.54 $49.19 $49.99 $49.99 454,175
2020-08-14 $51.53 $51.64 $49.30 $49.80 $49.80 670,460
2020-08-13 $53.20 $54.19 $51.53 $51.86 $51.86 590,638
2020-08-12 $52.94 $54.26 $52.55 $53.44 $53.44 649,097
2020-08-11 $52.26 $55.59 $50.90 $52.58 $52.58 1,496,385
2020-08-10 $49.85 $54.62 $49.04 $52.83 $52.83 2,069,230
2020-08-07 $47.18 $49.25 $46.20 $48.75 $48.75 719,392
2020-08-06 $48.01 $48.38 $47.09 $47.18 $47.18 704,010
2020-08-05 $48.27 $49.20 $47.41 $48.04 $48.04 777,560
2020-08-04 $46.82 $48.31 $46.60 $47.58 $47.58 813,177
2020-08-03 $45.76 $47.25 $45.20 $47.23 $47.23 759,316
2020-07-31 $47.64 $47.70 $45.17 $45.64 $45.64 526,199
2020-07-30 $45.28 $47.23 $45.23 $46.70 $46.70 548,813
2020-07-29 $45.98 $46.23 $44.48 $45.60 $45.60 677,024
2020-07-28 $46.37 $47.45 $45.65 $45.90 $45.90 456,771
2020-07-27 $45.37 $46.59 $44.80 $46.40 $46.40 540,376
2020-07-24 $45.11 $45.88 $43.60 $45.43 $45.43 519,438
2020-07-23 $46.00 $46.20 $45.04 $45.50 $45.50 778,572
2020-07-22 $47.91 $48.38 $46.21 $46.38 $46.38 439,258
2020-07-21 $47.86 $49.33 $47.21 $47.80 $47.80 539,330
2020-07-20 $48.84 $49.38 $47.51 $48.24 $48.24 739,522
2020-07-17 $47.57 $49.31 $46.67 $48.82 $48.82 1,973,500
2020-07-16 $44.18 $47.95 $44.15 $47.80 $47.80 1,795,600
2020-07-15 $43.56 $45.74 $43.25 $44.72 $44.72 901,300
2020-07-14 $43.77 $43.89 $42.19 $43.45 $43.45 999,300
2020-07-13 $45.60 $46.39 $42.95 $43.13 $43.13 826,300
2020-07-10 $43.68 $46.25 $43.08 $45.09 $45.09 707,700
2020-07-09 $44.16 $44.62 $42.66 $43.86 $43.86 687,500
2020-07-08 $45.56 $45.56 $43.00 $44.05 $44.05 1,110,900
2020-07-07 $45.81 $47.08 $45.15 $45.37 $45.37 902,400
2020-07-06 $47.70 $49.00 $45.86 $46.10 $46.10 1,945,700
2020-07-02 $47.21 $47.24 $45.08 $47.09 $47.09 1,126,500
2020-07-01 $48.00 $48.99 $45.88 $46.52 $46.52 1,982,400
2020-06-30 $47.00 $48.46 $45.21 $47.91 $47.91 3,607,900
2020-06-29 $47.25 $50.00 $44.50 $46.70 $46.70 10,289,700
2020-06-26 $79.47 $79.47 $76.45 $77.49 $77.49 681,406
2020-06-25 $77.60 $80.11 $77.22 $79.60 $79.60 814,314
2020-06-24 $81.67 $81.96 $77.67 $78.16 $78.16 637,195
2020-06-23 $81.18 $83.57 $81.00 $81.88 $81.88 637,083
2020-06-22 $78.46 $80.94 $75.50 $80.78 $80.78 790,268
2020-06-19 $77.48 $79.08 $76.50 $77.91 $77.91 605,890
2020-06-18 $78.26 $79.83 $75.84 $76.62 $76.62 710,705
2020-06-17 $79.09 $79.70 $77.50 $78.42 $78.42 346,192
2020-06-16 $79.13 $80.88 $76.31 $78.65 $78.65 503,919
2020-06-15 $73.76 $78.46 $73.03 $77.40 $77.40 447,839
2020-06-12 $76.08 $76.08 $71.80 $75.18 $75.18 651,188
2020-06-11 $77.50 $78.04 $73.10 $73.19 $73.19 662,991
2020-06-10 $82.17 $82.80 $79.30 $79.61 $79.61 341,083
2020-06-09 $82.10 $82.72 $79.56 $80.68 $80.68 456,861
2020-06-08 $79.75 $83.00 $79.22 $82.32 $82.32 661,209
2020-06-05 $79.16 $79.97 $76.87 $77.92 $77.92 659,709
2020-06-04 $76.83 $79.82 $75.66 $76.38 $76.38 827,268
2020-06-03 $76.10 $78.39 $75.58 $76.67 $76.67 511,004
2020-06-02 $73.89 $75.60 $71.65 $75.38 $75.38 497,686
2020-06-01 $72.44 $74.85 $71.40 $73.54 $73.54 692,975
2020-05-29 $72.54 $73.35 $69.54 $72.26 $72.26 777,734
2020-05-28 $74.83 $75.61 $72.29 $72.74 $72.74 836,313
2020-05-27 $76.14 $76.89 $72.73 $74.43 $74.43 847,673
2020-05-26 $82.14 $82.96 $76.10 $76.47 $76.47 1,451,892
2020-05-22 $80.01 $81.62 $76.31 $80.51 $80.51 3,276,913
2020-05-21 $92.14 $94.51 $90.13 $91.69 $91.69 466,047
2020-05-20 $88.50 $92.08 $87.54 $92.04 $92.04 578,464
2020-05-19 $86.05 $87.73 $85.45 $87.05 $87.05 516,285
2020-05-18 $86.37 $88.08 $84.77 $86.13 $86.13 524,167
2020-05-15 $82.15 $84.97 $80.75 $84.61 $84.61 479,096
2020-05-14 $84.03 $85.05 $81.57 $82.78 $82.78 687,591
2020-05-13 $89.15 $91.38 $83.27 $85.08 $85.08 859,880
2020-05-12 $91.62 $95.98 $89.04 $89.05 $89.05 1,087,341
2020-05-11 $88.33 $92.25 $88.30 $90.44 $90.44 716,401
2020-05-08 $86.34 $88.99 $85.17 $87.80 $87.80 425,570
2020-05-07 $91.04 $91.04 $84.30 $84.83 $84.83 435,202
2020-05-06 $86.13 $91.26 $83.86 $88.38 $88.38 1,143,824
2020-05-05 $80.12 $82.10 $79.00 $80.35 $80.35 586,083
2020-05-04 $76.66 $78.74 $75.37 $78.64 $78.64 761,907
2020-05-01 $81.00 $81.00 $74.85 $77.00 $77.00 551,685
2020-04-30 $83.75 $85.03 $81.52 $81.92 $81.92 422,934
2020-04-29 $84.71 $85.15 $82.62 $83.69 $83.69 432,116
2020-04-28 $88.92 $89.00 $82.37 $82.62 $82.62 453,767
2020-04-27 $85.95 $88.59 $84.20 $86.72 $86.72 534,815
2020-04-24 $81.72 $83.63 $79.44 $83.50 $83.50 399,889
2020-04-23 $81.40 $83.00 $79.91 $80.53 $80.53 382,639
2020-04-22 $83.17 $83.49 $80.06 $80.67 $80.67 357,032
2020-04-21 $80.93 $83.30 $79.20 $80.81 $80.81 545,731
2020-04-20 $80.70 $86.03 $80.30 $82.61 $82.61 934,893
2020-04-17 $77.00 $82.42 $77.00 $81.27 $81.27 1,109,117
2020-04-16 $73.55 $78.62 $73.12 $74.65 $74.65 813,143
2020-04-15 $70.00 $73.43 $68.57 $71.73 $71.73 405,977
2020-04-14 $71.67 $73.99 $70.22 $72.64 $72.64 411,910
2020-04-13 $68.95 $69.73 $66.91 $69.35 $69.35 412,548
2020-04-09 $68.85 $70.94 $66.83 $69.26 $69.26 414,501
2020-04-08 $64.88 $67.67 $63.53 $67.05 $67.05 463,421
2020-04-07 $65.67 $67.58 $62.42 $62.91 $62.91 751,079
2020-04-06 $61.52 $63.27 $60.11 $62.85 $62.85 625,593
2020-04-03 $60.12 $61.37 $57.00 $58.75 $58.75 345,323
2020-04-02 $59.03 $61.97 $57.69 $60.18 $60.18 483,615
2020-04-01 $61.64 $61.64 $57.50 $58.40 $58.40 444,312
2020-03-31 $64.76 $65.38 $61.67 $62.96 $62.96 573,975
2020-03-30 $65.01 $66.90 $62.88 $65.03 $65.03 345,608
2020-03-27 $64.93 $67.64 $62.00 $65.07 $65.07 500,231
2020-03-26 $62.41 $71.80 $62.15 $67.70 $67.70 749,718
2020-03-25 $58.52 $63.93 $57.50 $62.01 $62.01 682,735
2020-03-24 $58.00 $59.99 $54.50 $58.04 $58.04 576,435
2020-03-23 $52.85 $55.98 $49.14 $54.93 $54.93 577,053
2020-03-20 $56.24 $59.93 $51.39 $52.77 $52.77 998,118
2020-03-19 $48.51 $57.56 $48.50 $57.15 $57.15 802,540
2020-03-18 $52.47 $57.36 $47.57 $48.35 $48.35 1,007,441
2020-03-17 $55.97 $59.54 $52.24 $56.14 $56.14 985,016
2020-03-16 $61.07 $64.96 $54.68 $54.69 $54.69 952,304
2020-03-13 $70.01 $72.00 $60.78 $71.82 $71.82 767,660
2020-03-12 $71.71 $72.48 $65.34 $66.10 $66.10 878,712
2020-03-11 $86.73 $89.00 $76.80 $77.60 $77.60 855,032
2020-03-10 $87.11 $88.76 $82.75 $88.72 $88.72 533,875
2020-03-09 $84.40 $90.11 $83.13 $84.53 $84.53 628,588
2020-03-06 $91.00 $92.51 $88.45 $91.41 $91.41 518,247
2020-03-05 $93.01 $98.03 $91.11 $93.65 $93.65 409,982
2020-03-04 $96.00 $96.08 $92.66 $95.10 $95.10 681,536
2020-03-03 $92.25 $96.50 $90.83 $94.20 $94.20 559,710
2020-03-02 $92.33 $93.00 $87.56 $92.06 $92.06 678,540
2020-02-28 $82.26 $92.18 $82.00 $91.94 $91.94 724,815
2020-02-27 $87.62 $91.42 $85.36 $85.39 $85.39 541,229
2020-02-26 $88.49 $92.00 $85.87 $89.73 $89.73 634,369
2020-02-25 $91.98 $93.93 $84.48 $84.68 $84.68 712,304
2020-02-24 $92.00 $92.34 $88.51 $90.89 $90.89 738,009
2020-02-21 $93.97 $97.73 $93.87 $94.99 $94.99 512,073
2020-02-20 $95.48 $95.81 $92.60 $93.91 $93.91 408,688
2020-02-19 $97.67 $98.69 $95.02 $96.24 $96.24 250,810
2020-02-18 $94.34 $96.96 $93.91 $96.87 $96.87 248,193
2020-02-14 $94.62 $95.40 $92.89 $94.84 $94.84 283,063
2020-02-13 $95.68 $96.87 $93.43 $94.69 $94.69 292,471
2020-02-12 $95.41 $98.34 $94.47 $96.74 $96.74 396,502
2020-02-11 $99.22 $99.60 $94.67 $94.89 $94.89 348,993
2020-02-10 $95.31 $98.45 $94.85 $98.33 $98.33 302,660
2020-02-07 $97.66 $98.39 $95.03 $95.17 $95.17 285,633
2020-02-06 $98.56 $99.10 $97.17 $98.18 $98.18 329,141
2020-02-05 $98.53 $99.89 $97.60 $97.88 $97.88 536,872
2020-02-04 $94.82 $98.43 $94.03 $97.57 $97.57 653,207
2020-02-03 $92.93 $94.82 $92.00 $93.37 $93.37 388,567
2020-01-31 $92.01 $93.75 $90.94 $92.41 $92.41 443,454
2020-01-30 $93.05 $94.40 $92.15 $92.28 $92.28 330,790
2020-01-29 $94.68 $95.74 $93.49 $93.54 $93.54 278,908
2020-01-28 $93.65 $95.31 $92.75 $94.49 $94.49 433,092
2020-01-27 $94.04 $96.20 $92.87 $92.93 $92.93 620,935
2020-01-24 $99.86 $100.11 $95.91 $96.65 $96.65 574,230
2020-01-23 $98.41 $100.32 $96.52 $99.66 $99.66 1,057,407
2020-01-22 $100.55 $102.06 $98.25 $99.00 $99.00 773,567
2020-01-21 $105.56 $105.56 $100.70 $100.74 $100.74 893,927
2020-01-17 $110.14 $110.44 $105.05 $106.11 $106.11 1,310,835
2020-01-16 $113.76 $114.32 $109.51 $110.25 $110.25 472,660
2020-01-15 $112.34 $114.66 $112.34 $112.86 $112.86 499,916
2020-01-14 $108.39 $114.09 $107.18 $112.66 $112.66 632,815
2020-01-13 $114.89 $114.99 $105.57 $108.37 $108.37 1,257,997
2020-01-10 $117.55 $119.31 $115.12 $115.32 $115.32 433,188
2020-01-09 $118.26 $118.50 $116.01 $117.54 $117.54 347,569
2020-01-08 $115.50 $119.06 $113.00 $117.31 $117.31 527,570
2020-01-07 $113.02 $116.17 $111.97 $115.75 $115.75 429,521
2020-01-06 $115.24 $115.24 $111.79 $113.19 $113.19 740,077
2020-01-03 $117.16 $118.65 $115.27 $115.68 $115.68 472,982
2020-01-02 $121.28 $121.53 $115.20 $118.68 $118.68 987,341
2019-12-31 $123.00 $125.00 $122.50 $123.92 $123.92 286,513
2019-12-30 $123.00 $123.81 $120.62 $123.44 $123.44 365,394
2019-12-27 $123.24 $124.29 $120.44 $123.07 $123.07 462,355
2019-12-26 $124.02 $125.00 $122.19 $123.27 $123.27 289,948
2019-12-24 $124.00 $124.33 $122.52 $124.10 $124.10 179,702
2019-12-23 $120.50 $124.75 $118.60 $123.94 $123.94 658,727
2019-12-20 $119.15 $120.40 $117.33 $119.34 $119.34 1,190,273
2019-12-19 $119.45 $120.18 $116.19 $118.54 $118.54 542,888
2019-12-18 $120.05 $120.44 $116.51 $119.53 $119.53 787,989
2019-12-17 $118.89 $120.39 $117.55 $119.76 $119.76 714,003
2019-12-16 $114.79 $120.03 $112.86 $118.21 $118.21 963,478
2019-12-13 $114.27 $115.98 $111.52 $114.16 $114.16 806,638
2019-12-12 $119.19 $120.82 $114.10 $115.93 $115.93 855,038
2019-12-11 $115.40 $119.93 $113.21 $119.36 $119.36 803,677
2019-12-10 $110.97 $115.31 $110.49 $114.88 $114.88 637,707
2019-12-09 $107.48 $112.46 $107.40 $110.87 $110.87 809,303
2019-12-06 $120.00 $120.57 $106.56 $107.48 $107.48 2,351,320
2019-12-05 $117.00 $120.00 $115.76 $119.78 $119.78 1,113,625
2019-12-04 $114.00 $118.25 $111.80 $117.64 $117.64 730,095
2019-12-03 $110.50 $113.99 $110.00 $113.90 $113.90 669,179
2019-12-02 $109.70 $114.43 $106.56 $112.30 $112.30 1,372,842
2019-11-29 $108.50 $110.71 $106.59 $108.37 $108.37 455,865
2019-11-27 $101.65 $109.19 $100.35 $109.16 $109.16 1,270,158
2019-11-26 $98.17 $101.92 $96.07 $101.49 $101.49 1,046,213
2019-11-25 $93.50 $100.00 $93.11 $96.34 $96.34 1,903,261
2019-11-22 $88.45 $89.40 $87.55 $88.89 $88.89 343,017
2019-11-21 $87.01 $88.32 $85.96 $87.90 $87.90 349,772
2019-11-20 $85.26 $88.22 $85.06 $86.59 $86.59 755,704
2019-11-19 $83.53 $85.84 $83.14 $85.55 $85.55 442,123
2019-11-18 $81.85 $83.03 $80.25 $83.01 $83.01 368,953
2019-11-15 $83.52 $84.05 $81.38 $82.25 $82.25 408,134
2019-11-14 $83.93 $84.42 $82.89 $83.05 $83.05 299,912
2019-11-13 $82.64 $85.00 $82.12 $83.92 $83.92 345,606
2019-11-12 $82.29 $83.88 $81.82 $83.02 $83.02 490,651
2019-11-11 $82.49 $83.70 $81.94 $81.96 $81.96 342,103
2019-11-08 $81.11 $83.35 $80.26 $82.76 $82.76 450,238
2019-11-07 $78.89 $82.04 $78.51 $80.86 $80.86 800,816
2019-11-06 $74.41 $80.51 $73.47 $79.17 $79.17 932,839
2019-11-05 $74.26 $75.83 $71.66 $74.52 $74.52 609,319
2019-11-04 $76.07 $77.00 $74.92 $76.04 $76.04 604,184
2019-11-01 $73.00 $75.66 $72.61 $75.22 $75.22 485,627
2019-10-31 $74.28 $74.85 $72.42 $72.78 $72.78 334,709
2019-10-30 $74.38 $74.94 $73.00 $74.41 $74.41 255,542
2019-10-29 $74.98 $75.24 $71.52 $74.50 $74.50 391,620
2019-10-28 $73.53 $75.00 $71.62 $74.47 $74.47 502,359
2019-10-25 $68.63 $73.94 $68.49 $73.49 $73.49 944,583
2019-10-24 $69.17 $69.60 $67.75 $68.39 $68.39 348,813
2019-10-23 $68.49 $70.07 $68.20 $68.92 $68.92 376,592
2019-10-22 $68.34 $69.57 $67.87 $68.75 $68.75 446,217
2019-10-21 $65.74 $67.93 $65.28 $67.83 $67.83 390,072
2019-10-18 $64.26 $65.65 $63.49 $65.07 $65.07 384,812
2019-10-17 $65.36 $65.78 $63.40 $64.41 $64.41 399,990
2019-10-16 $63.79 $65.70 $63.28 $64.71 $64.71 264,333
2019-10-15 $61.14 $64.43 $60.68 $64.25 $64.25 430,359
2019-10-14 $59.55 $61.40 $58.04 $60.83 $60.83 443,296
2019-10-11 $59.94 $60.69 $59.13 $59.55 $59.55 526,860
2019-10-10 $57.22 $59.40 $56.76 $58.91 $58.91 609,138
2019-10-09 $59.79 $59.80 $57.23 $57.36 $57.36 731,608
2019-10-08 $59.77 $60.62 $57.86 $59.21 $59.21 652,489
2019-10-07 $61.77 $62.53 $60.17 $60.29 $60.29 609,943
2019-10-04 $65.28 $66.20 $61.89 $62.23 $62.23 564,208
2019-10-03 $64.70 $65.87 $63.49 $65.04 $65.04 348,513
2019-10-02 $64.67 $65.60 $63.58 $64.97 $64.97 504,332
2019-10-01 $66.22 $68.42 $64.77 $65.87 $65.87 486,305
2019-09-30 $65.00 $67.17 $64.54 $66.36 $66.36 479,563
2019-09-27 $63.92 $66.64 $63.58 $64.12 $64.12 358,822
2019-09-26 $65.15 $66.02 $62.52 $63.68 $63.68 465,215
2019-09-25 $65.60 $66.44 $64.50 $65.26 $65.26 297,644
2019-09-24 $68.12 $68.54 $63.96 $65.61 $65.61 662,685
2019-09-23 $69.12 $70.73 $67.83 $68.01 $68.01 373,011
2019-09-20 $69.66 $70.49 $68.77 $69.88 $69.88 808,762
2019-09-19 $69.47 $70.98 $69.12 $69.25 $69.25 293,228
2019-09-18 $69.70 $69.70 $67.39 $69.24 $69.24 352,434
2019-09-17 $72.06 $72.76 $69.20 $69.95 $69.95 524,435
2019-09-16 $68.56 $72.98 $68.00 $72.25 $72.25 767,516
2019-09-13 $68.31 $69.64 $67.31 $68.90 $68.90 816,252
2019-09-12 $69.14 $69.97 $67.99 $68.07 $68.07 405,156
2019-09-11 $67.96 $69.37 $67.11 $68.97 $68.97 560,180
2019-09-10 $64.37 $67.57 $63.93 $67.55 $67.55 465,805
2019-09-09 $62.70 $65.00 $61.76 $64.46 $64.46 453,996
2019-09-06 $64.80 $65.21 $62.60 $62.74 $62.74 433,358
2019-09-05 $64.69 $65.68 $63.71 $64.43 $64.43 390,172
2019-09-04 $63.44 $64.05 $61.52 $63.98 $63.98 441,530
2019-09-03 $64.03 $65.50 $61.18 $61.37 $61.37 513,758
2019-08-30 $63.43 $64.34 $61.77 $64.18 $64.18 321,571
2019-08-29 $62.22 $63.52 $62.04 $63.44 $63.44 409,895
2019-08-28 $60.27 $62.29 $60.18 $61.43 $61.43 569,379
2019-08-27 $61.46 $62.35 $59.53 $60.50 $60.50 416,655
2019-08-26 $62.42 $62.76 $60.70 $61.29 $61.29 424,618
2019-08-23 $63.01 $64.56 $60.44 $60.90 $60.90 532,257
2019-08-22 $67.44 $67.75 $62.79 $62.98 $62.98 578,938
2019-08-21 $66.71 $67.75 $66.00 $67.46 $67.46 365,324
2019-08-20 $66.21 $67.18 $65.12 $65.86 $65.86 501,245
2019-08-19 $65.08 $66.90 $64.40 $66.21 $66.21 319,871
2019-08-16 $65.16 $65.86 $63.03 $64.00 $64.00 451,798
2019-08-15 $65.29 $67.00 $63.91 $64.64 $64.64 403,971
2019-08-14 $64.92 $66.80 $63.66 $65.45 $65.45 376,086
2019-08-13 $65.04 $66.54 $64.59 $66.03 $66.03 478,915
2019-08-12 $67.00 $67.36 $65.02 $65.89 $65.89 398,193
2019-08-09 $65.36 $68.23 $64.65 $67.20 $67.20 631,599
2019-08-08 $62.00 $66.55 $61.80 $66.05 $66.05 1,019,320
2019-08-07 $61.60 $62.99 $59.00 $61.51 $61.51 847,052
2019-08-06 $59.05 $61.32 $58.69 $60.66 $60.66 675,839
2019-08-05 $61.56 $61.99 $58.21 $58.69 $58.69 803,625
2019-08-02 $62.58 $63.12 $60.90 $62.81 $62.81 537,135
2019-08-01 $63.00 $64.25 $62.25 $62.94 $62.94 501,984
2019-07-31 $64.39 $65.56 $62.67 $62.85 $62.85 627,724
2019-07-30 $63.07 $64.39 $63.07 $63.98 $63.98 499,513
2019-07-29 $64.00 $64.92 $63.01 $63.82 $63.82 343,493
2019-07-26 $65.36 $65.79 $63.73 $63.99 $63.99 733,678
2019-07-25 $68.86 $68.86 $64.79 $65.06 $65.06 728,083
2019-07-24 $67.05 $68.50 $66.36 $68.34 $68.34 354,693
2019-07-23 $67.00 $68.24 $65.54 $67.04 $67.04 679,877
2019-07-22 $68.93 $69.40 $66.47 $67.05 $67.05 784,469
2019-07-19 $72.21 $72.32 $68.41 $68.64 $68.64 964,176
2019-07-18 $69.75 $71.73 $68.56 $71.67 $71.67 848,809
2019-07-17 $68.84 $70.38 $68.33 $69.75 $69.75 604,525
2019-07-16 $69.05 $70.14 $68.60 $68.69 $68.69 673,604
2019-07-15 $69.90 $70.30 $68.20 $69.28 $69.28 578,536
2019-07-12 $71.75 $72.14 $68.65 $69.71 $69.71 878,029
2019-07-11 $74.56 $74.99 $70.06 $71.71 $71.71 1,304,942
2019-07-10 $79.90 $80.38 $73.21 $74.14 $74.14 1,609,788
2019-07-09 $78.74 $81.96 $78.56 $79.77 $79.77 576,111
2019-07-08 $80.02 $80.25 $77.85 $79.17 $79.17 426,505
2019-07-05 $79.66 $80.80 $79.29 $80.46 $80.46 310,937
2019-07-03 $78.66 $80.48 $77.82 $80.46 $80.46 278,849
2019-07-02 $78.72 $79.71 $78.17 $78.66 $78.66 306,056
2019-07-01 $80.30 $80.57 $78.10 $79.17 $79.17 468,553
2019-06-28 $79.38 $80.79 $78.77 $79.57 $79.57 833,858
2019-06-27 $78.39 $79.63 $78.22 $79.41 $79.41 349,197
2019-06-26 $78.61 $79.40 $77.52 $77.77 $77.77 345,340
2019-06-25 $79.86 $80.52 $78.11 $78.36 $78.36 455,211
2019-06-24 $81.33 $82.01 $79.57 $79.69 $79.69 415,926
2019-06-21 $81.83 $82.55 $80.39 $81.39 $81.39 564,637
2019-06-20 $84.42 $85.10 $81.72 $82.25 $82.25 394,837
2019-06-19 $83.22 $84.22 $82.18 $83.27 $83.27 466,100
2019-06-18 $84.65 $85.77 $82.32 $83.11 $83.11 496,912
2019-06-17 $79.98 $84.36 $79.98 $84.09 $84.09 786,569
2019-06-14 $81.29 $81.29 $78.64 $79.52 $79.52 377,094
2019-06-13 $81.05 $81.99 $78.21 $81.64 $81.64 678,836
2019-06-12 $79.93 $81.03 $78.43 $80.99 $80.99 388,044
2019-06-11 $80.32 $82.70 $79.94 $80.27 $80.27 671,378
2019-06-10 $80.16 $80.60 $78.09 $78.67 $78.67 582,780
2019-06-07 $79.08 $80.09 $73.01 $79.51 $79.51 1,798,398
2019-06-06 $83.78 $84.14 $77.28 $79.58 $79.58 1,456,979
2019-06-05 $85.87 $85.87 $83.82 $84.43 $84.43 335,773
2019-06-04 $84.21 $85.23 $82.53 $85.10 $85.10 420,847
2019-06-03 $82.92 $84.30 $81.82 $82.91 $82.91 586,827
2019-05-31 $83.26 $84.28 $81.46 $82.82 $82.82 422,996
2019-05-30 $85.90 $85.98 $83.70 $83.90 $83.90 470,343
2019-05-29 $86.16 $87.26 $84.89 $85.67 $85.67 386,998
2019-05-28 $87.97 $87.97 $85.69 $86.95 $86.95 472,653
2019-05-24 $85.89 $88.58 $85.89 $87.83 $87.83 703,344
2019-05-23 $85.09 $86.26 $83.02 $85.51 $85.51 709,880
2019-05-22 $87.67 $87.67 $84.49 $86.27 $86.27 335,242
2019-05-21 $85.68 $88.00 $85.00 $87.75 $87.75 403,984
2019-05-20 $85.48 $86.32 $84.25 $84.94 $84.94 447,069
2019-05-17 $87.61 $88.70 $85.02 $86.42 $86.42 472,381
2019-05-16 $88.13 $89.83 $87.71 $88.47 $88.47 507,953
2019-05-15 $86.96 $89.11 $86.11 $88.26 $88.26 483,612
2019-05-14 $84.20 $87.83 $83.70 $86.75 $86.75 749,289
2019-05-13 $84.14 $85.30 $81.10 $83.73 $83.73 1,142,153
2019-05-10 $83.47 $87.69 $83.35 $86.66 $86.66 2,986,603
2019-05-09 $83.00 $87.07 $82.24 $83.90 $83.90 1,616,284
2019-05-08 $84.49 $89.50 $83.00 $87.57 $87.57 823,850
2019-05-07 $88.59 $89.70 $84.06 $85.00 $85.00 802,718
2019-05-06 $87.57 $90.06 $87.50 $89.72 $89.72 520,170
2019-05-03 $90.50 $91.99 $89.62 $89.92 $89.92 707,403
2019-05-02 $86.59 $88.23 $84.98 $88.21 $88.21 423,619
2019-05-01 $86.28 $87.50 $84.80 $85.82 $85.82 462,425
2019-04-30 $88.41 $88.78 $84.58 $86.18 $86.18 600,639
2019-04-29 $89.75 $90.45 $87.22 $88.38 $88.38 537,553
2019-04-26 $89.03 $90.28 $87.56 $89.69 $89.69 412,277
2019-04-25 $90.93 $91.05 $88.50 $88.91 $88.91 837,892
2019-04-24 $90.66 $92.01 $87.60 $91.23 $91.23 719,610
2019-04-23 $87.20 $91.46 $87.00 $90.53 $90.53 944,990
2019-04-22 $87.69 $87.75 $85.05 $87.01 $87.01 828,866
2019-04-18 $89.40 $90.34 $86.51 $87.38 $87.38 1,257,320
2019-04-17 $92.16 $92.51 $86.70 $89.14 $89.14 1,691,286
2019-04-16 $92.86 $94.25 $91.35 $91.70 $91.70 1,236,418
2019-04-15 $95.01 $97.37 $91.41 $92.25 $92.25 1,587,343
2019-04-12 $105.45 $105.68 $93.14 $95.21 $95.21 2,699,899
2019-04-11 $110.00 $111.00 $102.66 $104.75 $104.75 5,004,526
2019-04-10 $119.23 $122.74 $118.38 $120.68 $120.68 810,198
2019-04-09 $119.47 $121.19 $118.06 $118.39 $118.39 714,084
2019-04-08 $116.97 $120.49 $114.32 $120.18 $120.18 606,882
2019-04-05 $116.17 $118.00 $114.59 $117.03 $117.03 835,264
2019-04-04 $115.04 $116.86 $113.55 $115.65 $115.65 450,504
2019-04-03 $115.01 $115.94 $113.39 $115.37 $115.37 451,392
2019-04-02 $110.84 $115.43 $110.83 $113.97 $113.97 416,421
2019-04-01 $112.96 $114.25 $109.89 $111.50 $111.50 336,410
2019-03-29 $108.00 $112.12 $106.63 $111.86 $111.86 564,939
2019-03-28 $106.32 $108.19 $104.44 $106.68 $106.68 454,978
2019-03-27 $111.14 $111.89 $105.49 $106.30 $106.30 607,341
2019-03-26 $110.52 $111.88 $109.45 $111.35 $111.35 311,229
2019-03-25 $109.30 $110.92 $107.10 $109.34 $109.34 505,164
2019-03-22 $114.84 $114.84 $109.09 $109.85 $109.85 629,453
2019-03-21 $111.94 $116.30 $111.94 $115.15 $115.15 510,167
2019-03-20 $111.99 $113.37 $108.78 $113.09 $113.09 528,685
2019-03-19 $114.17 $114.71 $110.35 $111.97 $111.97 535,326
2019-03-18 $113.90 $115.17 $111.21 $113.56 $113.56 649,948
2019-03-15 $111.00 $114.00 $110.57 $113.18 $113.18 1,161,845
2019-03-14 $108.94 $111.75 $108.76 $110.95 $110.95 545,259
2019-03-13 $107.33 $110.41 $107.00 $108.94 $108.94 622,050
2019-03-12 $104.83 $107.98 $104.00 $106.69 $106.69 395,636
2019-03-11 $101.45 $105.29 $100.95 $104.85 $104.85 614,146
2019-03-08 $100.60 $102.48 $99.00 $100.94 $100.94 610,962
2019-03-07 $103.96 $105.78 $101.78 $102.39 $102.39 597,893
2019-03-06 $107.49 $107.76 $103.88 $104.45 $104.45 798,842
2019-03-05 $104.17 $110.64 $102.95 $107.72 $107.72 1,582,799
2019-03-04 $107.25 $107.80 $102.55 $104.64 $104.64 1,017,005
2019-03-01 $103.16 $106.95 $100.50 $106.69 $106.69 1,863,832
2019-02-28 $102.60 $106.00 $98.61 $99.74 $99.74 2,822,506
2019-02-27 $92.17 $93.21 $91.54 $92.76 $92.76 821,850
2019-02-26 $93.21 $94.20 $91.50 $92.76 $92.76 764,800
2019-02-25 $95.47 $95.91 $93.17 $94.24 $94.24 1,354,154
2019-02-22 $91.15 $95.11 $88.27 $93.35 $93.35 2,979,645
2019-02-21 $97.47 $98.64 $90.55 $91.83 $91.83 4,261,356
2019-02-20 $119.40 $119.44 $98.55 $99.03 $99.03 5,865,484
2019-02-19 $131.67 $131.87 $115.30 $117.57 $117.57 6,530,398
2019-02-15 $111.51 $112.50 $108.90 $110.82 $110.82 576,495
2019-02-14 $109.57 $111.75 $108.64 $111.20 $111.20 421,479
2019-02-13 $111.73 $113.45 $109.73 $110.35 $110.35 605,437
2019-02-12 $119.22 $120.42 $107.69 $111.05 $111.05 1,767,428
2019-02-11 $119.22 $119.29 $115.50 $117.34 $117.34 524,176
2019-02-08 $115.34 $120.00 $114.55 $118.90 $118.90 500,001
2019-02-07 $117.94 $118.01 $114.00 $116.23 $116.23 559,820
2019-02-06 $119.77 $120.50 $117.19 $118.67 $118.67 580,434
2019-02-05 $120.46 $122.32 $119.03 $119.64 $119.64 506,525
2019-02-04 $121.57 $123.91 $118.81 $119.97 $119.97 885,601
2019-02-01 $121.84 $121.84 $115.63 $116.62 $116.62 685,698
2019-01-31 $117.20 $121.37 $116.87 $120.68 $120.68 752,784
2019-01-30 $116.74 $116.84 $112.60 $116.16 $116.16 585,955
2019-01-29 $116.78 $116.90 $111.80 $112.35 $112.35 460,031
2019-01-28 $117.90 $119.54 $115.50 $115.82 $115.82 459,559
2019-01-25 $117.10 $119.73 $114.69 $119.55 $119.55 617,074
2019-01-24 $113.38 $118.92 $111.24 $116.45 $116.45 785,554
2019-01-23 $112.47 $114.67 $110.05 $110.63 $110.63 431,745
2019-01-22 $112.29 $114.26 $110.06 $110.93 $110.93 556,755
2019-01-18 $113.94 $114.49 $111.84 $113.45 $113.45 595,235
2019-01-17 $110.21 $114.80 $110.16 $113.66 $113.66 534,090
2019-01-16 $111.73 $113.50 $110.68 $110.80 $110.80 375,420
2019-01-15 $109.37 $112.45 $108.87 $112.07 $112.07 510,862
2019-01-14 $110.90 $110.98 $108.10 $108.80 $108.80 412,493
2019-01-11 $111.91 $112.78 $109.33 $109.73 $109.73 375,563
2019-01-10 $112.09 $113.46 $108.13 $112.98 $112.98 540,244
2019-01-09 $111.92 $113.82 $110.32 $113.05 $113.05 354,428
2019-01-08 $110.76 $111.99 $107.50 $110.82 $110.82 476,006
2019-01-07 $104.93 $110.64 $104.89 $109.78 $109.78 709,860
2019-01-04 $97.48 $103.00 $96.98 $102.35 $102.35 579,897
2019-01-03 $97.45 $98.49 $94.09 $95.09 $95.09 502,317
2019-01-02 $98.28 $99.35 $95.25 $97.25 $97.25 621,754
2018-12-31 $95.00 $102.22 $94.97 $100.79 $100.79 458,362
2018-12-28 $93.75 $99.18 $92.35 $94.05 $94.05 381,028
2018-12-27 $93.29 $94.15 $88.97 $93.04 $93.04 419,277
2018-12-26 $87.60 $95.05 $87.60 $94.91 $94.91 382,227
2018-12-24 $89.31 $92.15 $86.03 $86.47 $86.47 367,261
2018-12-21 $98.31 $99.61 $89.61 $90.67 $90.67 917,909
2018-12-20 $102.40 $103.68 $94.34 $97.52 $97.52 567,466
2018-12-19 $106.48 $109.94 $99.01 $102.84 $102.84 614,659
2018-12-18 $106.12 $109.97 $105.58 $106.74 $106.74 363,992
2018-12-17 $106.62 $108.73 $104.00 $105.22 $105.22 384,095
2018-12-14 $107.12 $109.62 $105.40 $108.01 $108.01 339,727
2018-12-13 $111.11 $114.99 $107.35 $108.09 $108.09 607,990
2018-12-12 $107.36 $112.09 $106.50 $110.70 $110.70 445,556
2018-12-11 $107.66 $108.64 $102.58 $104.59 $104.59 253,151
2018-12-10 $102.33 $106.99 $100.56 $105.99 $105.99 356,100
2018-12-07 $106.69 $107.39 $101.66 $102.26 $102.26 309,921
2018-12-06 $104.56 $107.88 $102.01 $106.81 $106.81 367,973
2018-12-04 $108.40 $111.34 $105.61 $105.92 $105.92 388,055
2018-12-03 $114.33 $115.09 $106.68 $108.94 $108.94 425,982
2018-11-30 $110.01 $111.91 $109.10 $110.91 $110.91 358,776
2018-11-29 $113.78 $115.35 $109.73 $110.14 $110.14 393,668
2018-11-28 $108.74 $114.34 $106.43 $114.06 $114.06 409,630
2018-11-27 $110.11 $112.87 $108.02 $108.66 $108.66 292,283
2018-11-26 $112.27 $112.79 $108.19 $111.25 $111.25 379,897
2018-11-23 $108.08 $112.70 $108.08 $111.07 $111.07 226,173
2018-11-21 $108.14 $110.09 $105.56 $109.73 $109.73 304,793
2018-11-20 $100.77 $107.40 $99.29 $106.75 $106.75 373,145
2018-11-19 $105.11 $109.50 $100.93 $103.83 $103.83 620,328
2018-11-16 $100.11 $103.90 $97.71 $102.70 $102.70 350,014
2018-11-15 $96.43 $101.39 $94.39 $100.88 $100.88 530,073
2018-11-14 $102.01 $103.44 $92.55 $96.53 $96.53 496,931
2018-11-13 $101.27 $104.34 $99.33 $100.71 $100.71 334,725
2018-11-12 $108.43 $109.35 $99.86 $100.77 $100.77 439,562
2018-11-09 $112.77 $113.85 $107.00 $108.81 $108.81 315,653
2018-11-08 $114.08 $115.32 $113.01 $113.79 $113.79 342,061
2018-11-07 $110.76 $114.75 $110.76 $114.46 $114.46 571,343
2018-11-06 $109.67 $110.92 $107.79 $109.37 $109.37 505,582
2018-11-05 $109.50 $110.37 $103.68 $110.13 $110.13 424,221
2018-11-02 $107.13 $111.49 $106.66 $109.55 $109.55 742,422
2018-11-01 $96.32 $106.39 $95.90 $105.86 $105.86 660,701
2018-10-31 $88.91 $98.69 $88.91 $96.01 $96.01 931,823
2018-10-30 $85.73 $89.33 $85.72 $87.21 $87.21 463,473
2018-10-29 $91.35 $92.00 $84.32 $86.24 $86.24 448,903
2018-10-26 $88.00 $92.16 $87.23 $89.56 $89.56 430,316
2018-10-25 $86.64 $92.00 $86.64 $89.68 $89.68 406,993
2018-10-24 $93.33 $94.31 $85.68 $85.79 $85.79 623,126
2018-10-23 $89.60 $94.86 $88.53 $92.68 $92.68 534,307
2018-10-22 $96.59 $97.03 $89.61 $92.00 $92.00 604,089
2018-10-19 $99.90 $100.86 $94.33 $95.72 $95.72 669,294
2018-10-18 $104.52 $105.42 $98.79 $99.45 $99.45 416,042
2018-10-17 $107.24 $107.24 $103.52 $104.73 $104.73 336,852
2018-10-16 $103.18 $108.06 $101.87 $107.62 $107.62 401,342
2018-10-15 $102.95 $104.05 $100.63 $101.53 $101.53 293,108
2018-10-12 $103.58 $105.60 $101.00 $103.73 $103.73 377,629
2018-10-11 $101.24 $104.53 $100.24 $100.52 $100.52 550,477
2018-10-10 $106.82 $107.73 $101.54 $102.08 $102.08 502,497
2018-10-09 $107.80 $110.89 $106.02 $106.94 $106.94 438,519
2018-10-08 $110.76 $111.99 $105.75 $108.09 $108.09 493,082
2018-10-05 $110.65 $112.70 $108.68 $111.58 $111.58 516,200
2018-10-04 $118.17 $118.69 $110.08 $110.36 $110.36 629,344
2018-10-03 $119.85 $120.67 $114.71 $119.40 $119.40 460,256
2018-10-02 $124.46 $128.60 $118.23 $119.25 $119.25 721,452
2018-10-01 $129.52 $133.74 $125.85 $126.46 $126.46 675,717
2018-09-28 $126.63 $129.13 $125.79 $126.36 $126.36 605,883
2018-09-27 $122.76 $127.89 $121.53 $127.55 $127.55 575,238
2018-09-26 $120.81 $123.86 $119.93 $122.37 $122.37 419,643
2018-09-25 $117.65 $120.68 $116.78 $120.00 $120.00 382,956
2018-09-24 $114.18 $117.65 $113.50 $117.65 $117.65 302,894
2018-09-21 $119.22 $119.85 $113.62 $114.17 $114.17 969,561
2018-09-20 $119.97 $120.78 $118.70 $118.85 $118.85 349,291
2018-09-19 $121.08 $122.83 $118.56 $119.36 $119.36 343,170
2018-09-18 $118.00 $121.06 $117.90 $120.60 $120.60 363,510
2018-09-17 $120.63 $121.03 $117.63 $118.77 $118.77 324,035
2018-09-14 $117.51 $124.40 $117.04 $120.47 $120.47 492,239
2018-09-13 $117.53 $118.34 $116.00 $118.07 $118.07 208,468
2018-09-12 $116.00 $117.26 $114.38 $116.85 $116.85 334,924
2018-09-11 $113.83 $115.78 $112.85 $113.78 $113.78 181,044
2018-09-10 $112.80 $115.45 $110.66 $114.21 $114.21 307,212
2018-09-07 $108.31 $112.88 $107.70 $112.33 $112.33 281,467
2018-09-06 $111.29 $113.00 $107.39 $108.26 $108.26 344,861
2018-09-05 $113.61 $113.80 $110.11 $111.76 $111.76 248,516
2018-09-04 $111.62 $114.36 $109.93 $113.95 $113.95 355,285
2018-08-31 $109.38 $112.80 $108.56 $111.80 $111.80 271,876
2018-08-30 $109.12 $111.33 $109.00 $109.93 $109.93 248,627
2018-08-29 $109.46 $109.93 $107.83 $109.41 $109.41 316,342
2018-08-28 $110.24 $111.00 $107.12 $108.99 $108.99 289,427
2018-08-27 $109.29 $111.17 $107.74 $110.36 $110.36 270,607
2018-08-24 $108.36 $109.23 $106.59 $108.45 $108.45 218,760
2018-08-23 $107.79 $109.25 $106.12 $107.63 $107.63 251,282
2018-08-22 $106.57 $109.23 $106.51 $108.37 $108.37 260,113
2018-08-21 $103.40 $107.10 $103.08 $107.00 $107.00 299,221
2018-08-20 $103.10 $105.11 $102.47 $103.38 $103.38 295,057
2018-08-17 $102.80 $103.88 $102.35 $103.42 $103.42 310,502
2018-08-16 $102.60 $104.76 $101.97 $103.21 $103.21 460,718
2018-08-15 $107.95 $108.97 $101.31 $102.20 $102.20 881,068
2018-08-14 $111.58 $113.00 $109.82 $111.65 $111.65 437,994
2018-08-13 $112.81 $112.81 $107.65 $110.67 $110.67 715,684
2018-08-10 $114.45 $116.45 $113.32 $113.50 $113.50 439,381
2018-08-09 $117.03 $118.05 $114.20 $114.58 $114.58 653,785
2018-08-08 $116.42 $118.85 $115.54 $116.84 $116.84 518,448
2018-08-07 $114.00 $117.67 $108.17 $116.33 $116.33 1,625,489
2018-08-06 $104.00 $114.89 $103.87 $114.71 $114.71 2,314,302
2018-08-03 $99.71 $99.92 $96.10 $97.26 $97.26 446,063
2018-08-02 $95.00 $101.80 $92.50 $100.83 $100.83 1,222,371
2018-08-01 $91.50 $93.21 $91.21 $91.78 $91.78 472,676
2018-07-31 $89.60 $91.70 $88.98 $91.14 $91.14 323,315
2018-07-30 $88.90 $90.04 $87.45 $88.92 $88.92 396,043
2018-07-27 $91.22 $92.00 $87.33 $88.95 $88.95 365,420
2018-07-26 $88.19 $91.71 $87.28 $91.22 $91.22 489,908
2018-07-25 $88.26 $90.05 $88.05 $88.85 $88.85 413,338
2018-07-24 $95.50 $95.50 $87.65 $88.49 $88.49 891,090
2018-07-23 $94.40 $95.22 $93.15 $95.02 $95.02 418,210
2018-07-20 $95.83 $96.26 $93.63 $93.80 $93.80 605,661
2018-07-19 $95.50 $96.60 $94.69 $95.73 $95.73 319,301
2018-07-18 $96.25 $96.90 $94.61 $95.68 $95.68 338,811
2018-07-17 $93.70 $96.59 $93.15 $96.00 $96.00 388,826
2018-07-16 $97.00 $97.00 $92.03 $93.37 $93.37 590,141
2018-07-13 $96.49 $98.32 $95.69 $97.10 $97.10 367,002
2018-07-12 $97.01 $98.99 $95.78 $96.73 $96.73 534,852
2018-07-11 $95.06 $97.55 $93.57 $96.73 $96.73 449,796
2018-07-10 $93.87 $97.22 $93.84 $96.05 $96.05 671,083
2018-07-09 $95.00 $96.49 $92.05 $94.18 $94.18 652,569
2018-07-06 $90.68 $95.04 $89.97 $94.00 $94.00 674,056
2018-07-05 $89.07 $90.34 $87.41 $89.88 $89.88 582,796
2018-07-03 $88.75 $91.38 $88.09 $88.65 $88.65 403,278
2018-07-02 $83.25 $88.83 $83.09 $88.70 $88.70 634,057
2018-06-29 $80.40 $84.85 $80.40 $83.91 $83.91 691,075
2018-06-28 $80.37 $83.27 $78.11 $79.90 $79.90 1,218,162
2018-06-27 $85.29 $86.18 $78.00 $78.78 $78.78 861,903
2018-06-26 $82.16 $85.24 $81.22 $84.91 $84.91 495,062
2018-06-25 $84.50 $84.99 $79.66 $81.82 $81.82 653,794
2018-06-22 $84.26 $85.78 $83.44 $85.67 $85.67 2,887,401
2018-06-21 $85.43 $85.47 $83.29 $84.11 $84.11 354,255
2018-06-20 $85.30 $87.29 $83.23 $85.12 $85.12 592,444
2018-06-19 $81.43 $85.72 $81.43 $84.82 $84.82 577,013
2018-06-18 $82.08 $83.68 $81.41 $82.24 $82.24 411,774
2018-06-15 $80.87 $84.47 $80.28 $82.93 $82.93 1,198,216
2018-06-14 $82.28 $82.55 $80.27 $81.39 $81.39 585,702
2018-06-13 $80.86 $83.47 $80.04 $81.66 $81.66 832,106
2018-06-12 $76.57 $82.71 $76.57 $80.56 $80.56 758,662
2018-06-11 $75.89 $77.27 $72.95 $76.13 $76.13 619,210
2018-06-08 $71.89 $78.80 $71.16 $76.20 $76.20 1,661,659
2018-06-07 $74.18 $74.79 $71.42 $71.73 $71.73 412,376
2018-06-06 $73.02 $74.94 $72.13 $73.68 $73.68 396,687
2018-06-05 $74.02 $74.78 $72.56 $72.84 $72.84 277,076
2018-06-04 $75.17 $75.90 $72.84 $74.12 $74.12 478,437
2018-06-01 $70.46 $74.90 $69.75 $74.30 $74.30 1,117,097
2018-05-31 $69.30 $71.15 $65.63 $70.21 $70.21 1,679,429
2018-05-30 $71.03 $74.00 $71.03 $73.56 $73.56 382,285
2018-05-29 $70.51 $71.58 $69.76 $70.75 $70.75 237,422
2018-05-25 $69.72 $71.39 $69.07 $71.07 $71.07 267,682
2018-05-24 $69.99 $70.30 $69.25 $69.76 $69.76 362,472
2018-05-23 $69.50 $70.58 $69.48 $69.96 $69.96 201,413
2018-05-22 $69.99 $70.70 $68.57 $69.99 $69.99 416,022
2018-05-21 $72.88 $72.93 $69.92 $70.12 $70.12 391,847
2018-05-18 $71.13 $72.88 $71.13 $72.45 $72.45 449,263
2018-05-17 $71.29 $72.50 $70.61 $71.21 $71.21 619,222
2018-05-16 $71.47 $72.43 $70.48 $71.38 $71.38 490,588
2018-05-15 $71.12 $71.64 $70.27 $71.23 $71.23 371,024
2018-05-14 $71.21 $72.14 $70.35 $71.70 $71.70 397,488
2018-05-11 $70.87 $72.13 $70.05 $71.00 $71.00 487,764
2018-05-10 $72.50 $73.25 $71.13 $71.23 $71.23 351,785
2018-05-09 $69.86 $72.78 $68.75 $72.00 $72.00 519,040
2018-05-08 $68.84 $71.49 $67.55 $70.15 $70.15 569,098
2018-05-07 $69.78 $70.54 $69.48 $70.33 $70.33 496,872
2018-05-04 $68.12 $69.85 $67.72 $69.35 $69.35 319,506
2018-05-03 $69.41 $71.13 $67.73 $68.10 $68.10 304,216
2018-05-02 $69.94 $71.28 $69.34 $70.21 $70.21 356,520
2018-05-01 $67.68 $70.28 $67.58 $70.21 $70.21 535,555
2018-04-30 $70.14 $70.31 $67.86 $68.01 $68.01 354,722
2018-04-27 $70.00 $70.33 $68.09 $69.85 $69.85 386,100
2018-04-26 $66.61 $70.26 $65.99 $70.07 $70.07 834,275
2018-04-25 $65.61 $66.65 $64.50 $66.15 $66.15 600,602
2018-04-24 $67.86 $68.44 $65.30 $65.78 $65.78 601,466
2018-04-23 $69.05 $70.00 $67.17 $67.70 $67.70 419,261
2018-04-20 $69.30 $70.56 $68.32 $68.73 $68.73 793,869
2018-04-19 $71.51 $72.20 $68.46 $69.23 $69.23 681,969
2018-04-18 $74.13 $74.83 $71.55 $71.98 $71.98 647,932
2018-04-17 $74.60 $75.38 $73.08 $73.79 $73.79 938,013
2018-04-16 $74.00 $75.09 $72.12 $74.10 $74.10 962,067
2018-04-13 $71.45 $73.35 $70.42 $73.07 $73.07 1,257,400
2018-04-12 $70.35 $72.54 $70.22 $70.79 $70.79 809,796
2018-04-11 $74.33 $74.83 $69.69 $70.11 $70.11 1,673,455
2018-04-10 $70.61 $75.90 $70.00 $75.09 $75.09 1,474,623
2018-04-09 $72.56 $72.56 $69.01 $69.24 $69.24 796,424
2018-04-06 $69.99 $73.45 $68.50 $71.60 $71.60 1,280,019
2018-04-05 $65.50 $72.40 $65.46 $70.76 $70.76 4,720,475
2018-04-04 $61.36 $64.58 $61.29 $64.36 $64.36 570,928
2018-04-03 $60.52 $65.46 $59.65 $62.83 $62.83 1,024,069
2018-04-02 $61.00 $61.68 $58.61 $60.00 $60.00 876,155
2018-03-29 $60.45 $62.44 $59.83 $61.52 $61.52 464,699
2018-03-28 $60.17 $61.00 $58.03 $60.15 $60.15 598,492
2018-03-27 $62.47 $62.60 $60.25 $60.52 $60.52 501,910
2018-03-26 $61.66 $62.94 $59.21 $62.70 $62.70 626,848
2018-03-23 $62.28 $63.38 $60.43 $60.73 $60.73 352,139
2018-03-22 $62.10 $63.79 $61.25 $62.10 $62.10 354,842
2018-03-21 $62.39 $63.57 $61.98 $62.72 $62.72 321,655
2018-03-20 $63.15 $64.41 $61.06 $62.28 $62.28 378,564
2018-03-19 $64.90 $64.90 $61.66 $63.36 $63.36 541,030
2018-03-16 $64.75 $66.23 $64.01 $64.97 $64.97 507,420
2018-03-15 $66.78 $67.17 $64.61 $64.69 $64.69 379,198
2018-03-14 $66.45 $68.86 $64.15 $66.11 $66.11 474,643
2018-03-13 $67.93 $69.60 $65.52 $66.30 $66.30 860,410
2018-03-12 $64.62 $67.94 $63.80 $67.25 $67.25 741,607
2018-03-09 $65.99 $66.98 $63.40 $64.07 $64.07 912,548
2018-03-08 $64.89 $65.53 $62.32 $65.02 $65.02 835,059
2018-03-07 $63.89 $65.50 $63.54 $64.74 $64.74 592,839
2018-03-06 $64.75 $65.87 $62.63 $64.69 $64.69 587,115
2018-03-05 $63.56 $64.90 $61.80 $64.81 $64.81 525,781
2018-03-02 $58.56 $63.90 $58.37 $63.60 $63.60 757,167
2018-03-01 $59.89 $60.51 $58.34 $58.98 $58.98 494,428
2018-02-28 $60.09 $61.26 $59.70 $59.73 $59.73 357,246
2018-02-27 $62.00 $62.87 $59.92 $60.00 $60.00 471,990
2018-02-26 $62.52 $63.13 $61.09 $61.97 $61.97 517,922
2018-02-23 $60.25 $62.52 $59.83 $62.04 $62.04 464,232
2018-02-22 $59.75 $60.09 $58.90 $59.55 $59.55 611,501
2018-02-21 $61.00 $61.85 $59.03 $59.13 $59.13 666,358
2018-02-20 $60.81 $63.36 $60.47 $60.78 $60.78 635,650
2018-02-16 $60.47 $62.42 $59.03 $61.16 $61.16 706,157
2018-02-15 $56.02 $62.21 $55.75 $60.64 $60.64 1,201,178
2018-02-14 $52.30 $56.26 $51.76 $56.02 $56.02 1,438,926
2018-02-13 $53.80 $54.21 $52.65 $53.41 $53.41 766,455
2018-02-12 $54.44 $55.47 $53.17 $54.63 $54.63 1,019,573
2018-02-09 $54.31 $55.31 $51.05 $54.21 $54.21 1,123,248
2018-02-08 $58.80 $59.84 $53.25 $53.29 $53.29 1,220,024
2018-02-07 $58.69 $59.72 $57.46 $58.08 $58.08 1,250,771
2018-02-06 $58.73 $62.39 $58.63 $60.82 $60.82 1,118,953
2018-02-05 $62.01 $64.35 $58.67 $58.74 $58.74 864,123
2018-02-02 $61.15 $64.74 $61.09 $62.87 $62.87 1,007,171
2018-02-01 $70.05 $70.74 $61.18 $62.02 $62.02 3,621,623
2018-01-31 $67.67 $68.00 $61.65 $62.10 $62.10 1,086,026
2018-01-30 $66.01 $68.99 $65.41 $67.08 $67.08 744,482
2018-01-29 $65.19 $69.07 $64.96 $67.20 $67.20 1,050,778
2018-01-26 $61.75 $65.15 $60.84 $64.92 $64.92 1,037,579
2018-01-25 $61.60 $62.00 $60.31 $61.74 $61.74 669,887
2018-01-24 $63.58 $64.59 $61.05 $61.93 $61.93 839,323
2018-01-23 $63.30 $65.11 $60.30 $63.58 $63.58 1,423,065
2018-01-22 $57.30 $63.00 $57.05 $62.34 $62.34 1,423,723
2018-01-19 $53.54 $58.39 $53.24 $57.72 $57.72 1,519,723
2018-01-18 $53.00 $53.91 $52.10 $53.19 $53.19 564,029
2018-01-17 $53.11 $53.23 $51.53 $52.72 $52.72 722,721
2018-01-16 $54.69 $55.50 $52.14 $52.98 $52.98 946,599
2018-01-12 $54.73 $55.24 $53.76 $54.95 $54.95 516,222
2018-01-11 $54.96 $55.39 $53.86 $54.31 $54.31 522,059
2018-01-10 $53.07 $54.98 $52.11 $54.87 $54.87 816,882
2018-01-09 $54.29 $54.30 $53.17 $53.41 $53.41 588,713
2018-01-08 $58.20 $58.67 $52.33 $53.66 $53.66 1,719,598
2018-01-05 $56.21 $58.38 $55.87 $58.21 $58.21 831,817
2018-01-04 $56.61 $57.35 $55.78 $56.03 $56.03 837,624
2018-01-03 $56.40 $57.43 $56.01 $56.53 $56.53 773,348
2018-01-02 $59.15 $59.98 $55.59 $56.35 $56.35 1,907,122
2017-12-29 $62.77 $63.32 $58.03 $58.42 $58.42 1,207,588
2017-12-28 $62.95 $64.10 $62.55 $62.71 $62.71 638,943
2017-12-27 $64.85 $65.95 $62.81 $62.96 $62.96 511,569
2017-12-26 $62.57 $64.95 $62.50 $64.85 $64.85 469,366
2017-12-22 $62.16 $63.32 $61.79 $62.78 $62.78 468,719
2017-12-21 $62.58 $62.92 $61.31 $62.44 $62.44 418,826
2017-12-20 $61.90 $63.00 $60.29 $62.85 $62.85 414,967
2017-12-19 $62.44 $62.46 $60.65 $61.63 $61.63 494,113
2017-12-18 $61.98 $62.36 $60.51 $62.08 $62.08 455,808
2017-12-15 $62.05 $62.28 $60.94 $61.62 $61.62 1,191,540
2017-12-14 $64.48 $64.99 $61.54 $61.61 $61.61 517,656
2017-12-13 $62.19 $66.50 $62.00 $64.20 $64.20 1,355,268
2017-12-12 $61.73 $62.00 $60.31 $60.64 $60.64 353,495
2017-12-11 $62.21 $62.62 $61.00 $61.34 $61.34 384,502
2017-12-08 $61.99 $63.19 $61.37 $61.68 $61.68 487,934
2017-12-07 $58.00 $61.48 $57.87 $61.46 $61.46 680,079
2017-12-06 $59.09 $60.23 $57.62 $58.20 $58.20 637,578
2017-12-05 $59.79 $61.70 $58.90 $59.26 $59.26 509,016
2017-12-04 $61.90 $62.52 $59.71 $59.87 $59.87 330,479
2017-12-01 $61.26 $62.42 $59.80 $61.21 $61.21 453,915
2017-11-30 $60.20 $61.60 $59.96 $61.41 $61.41 430,201
2017-11-29 $60.08 $60.62 $59.00 $60.13 $60.13 680,078
2017-11-28 $59.97 $61.23 $58.77 $59.15 $59.15 1,147,075
2017-11-27 $63.43 $63.80 $59.07 $59.12 $59.12 1,150,146
2017-11-24 $62.96 $63.95 $62.30 $63.20 $63.20 191,186
2017-11-22 $61.76 $63.39 $61.16 $62.24 $62.24 489,998
2017-11-21 $61.19 $62.29 $60.27 $61.80 $61.80 625,094
2017-11-20 $60.71 $61.94 $59.62 $60.74 $60.74 536,696
2017-11-17 $59.51 $61.22 $59.51 $60.73 $60.73 502,441
2017-11-16 $59.51 $60.57 $59.20 $59.90 $59.90 685,508
2017-11-15 $58.13 $59.90 $57.61 $59.06 $59.06 541,703
2017-11-14 $60.55 $61.09 $57.25 $58.65 $58.65 1,325,241
2017-11-13 $59.84 $63.00 $59.84 $60.53 $60.53 772,292
2017-11-10 $62.59 $63.20 $58.76 $60.26 $60.26 1,265,942
2017-11-09 $64.43 $64.91 $63.26 $63.66 $63.66 586,442
2017-11-08 $64.61 $65.54 $63.50 $64.47 $64.47 559,635
2017-11-07 $65.16 $65.76 $63.58 $65.01 $65.01 573,210
2017-11-06 $65.20 $66.90 $64.90 $65.22 $65.22 1,008,608
2017-11-03 $62.00 $65.49 $61.50 $65.09 $65.09 997,314
2017-11-02 $65.38 $65.38 $61.20 $62.47 $62.47 1,146,749
2017-11-01 $64.50 $68.00 $62.62 $64.86 $64.86 2,236,976
2017-10-31 $63.07 $64.19 $61.13 $61.63 $61.63 827,988
2017-10-30 $61.32 $63.89 $60.50 $63.29 $63.29 609,321
2017-10-27 $60.98 $62.25 $58.44 $61.43 $61.43 827,777
2017-10-26 $59.34 $60.85 $57.25 $59.32 $59.32 980,566
2017-10-25 $61.72 $61.95 $58.90 $60.15 $60.15 893,204
2017-10-24 $67.48 $67.48 $60.82 $61.92 $61.92 1,277,743
2017-10-23 $66.99 $67.41 $65.56 $65.60 $65.60 672,145
2017-10-20 $67.47 $67.59 $64.80 $66.85 $66.85 1,532,028
2017-10-19 $66.66 $67.30 $65.31 $66.86 $66.86 816,484
2017-10-18 $67.42 $67.94 $65.90 $66.53 $66.53 645,576
2017-10-17 $67.53 $69.25 $66.68 $67.06 $67.06 1,153,555
2017-10-16 $64.97 $67.46 $63.52 $67.37 $67.37 964,081
2017-10-13 $67.85 $69.63 $65.17 $65.49 $65.49 1,044,635
2017-10-12 $67.00 $68.85 $66.50 $67.79 $67.79 668,560
2017-10-11 $68.63 $69.37 $67.31 $67.57 $67.57 917,471
2017-10-10 $69.45 $70.00 $67.91 $68.63 $68.63 710,812
2017-10-09 $70.42 $70.47 $67.69 $69.19 $69.19 1,298,648
2017-10-06 $69.79 $70.56 $65.33 $69.92 $69.92 4,225,692
2017-10-05 $69.14 $75.80 $68.96 $72.76 $72.76 3,020,003
2017-10-04 $64.58 $69.05 $64.01 $68.73 $68.73 1,835,451
2017-10-03 $59.70 $67.49 $59.70 $65.76 $65.76 4,029,544
2017-10-02 $58.66 $59.85 $57.14 $59.55 $59.55 1,738,993
2017-09-29 $57.40 $59.68 $57.31 $58.04 $58.04 2,734,126
2017-09-28 $56.98 $59.73 $56.43 $57.63 $57.63 2,305,358
2017-09-27 $58.75 $59.36 $54.98 $57.01 $57.01 4,075,783
2017-09-26 $62.00 $62.98 $58.60 $58.84 $58.84 3,454,979
2017-09-25 $66.51 $68.74 $60.25 $61.23 $61.23 6,814,433
2017-09-22 $68.01 $68.44 $60.97 $61.59 $61.59 11,835,537
2017-09-21 $98.59 $99.85 $73.50 $73.70 $73.70 8,947,489
2017-09-20 $97.61 $98.24 $95.70 $98.12 $98.12 634,596
2017-09-19 $96.78 $97.03 $93.27 $96.20 $96.20 747,294
2017-09-18 $95.16 $98.00 $95.06 $95.75 $95.75 1,245,533
2017-09-15 $90.91 $95.17 $88.51 $94.88 $94.88 2,579,740
2017-09-14 $90.73 $92.31 $85.88 $87.41 $87.41 2,031,120
2017-09-13 $98.12 $98.31 $90.74 $90.75 $90.75 2,687,165
2017-09-12 $95.26 $101.86 $90.53 $98.12 $98.12 5,888,437
2017-09-11 $116.50 $117.52 $112.40 $113.48 $113.48 434,118
2017-09-08 $117.29 $117.80 $116.18 $116.91 $116.91 169,715
2017-09-07 $117.64 $118.74 $116.13 $117.48 $117.48 279,208
2017-09-06 $118.32 $119.47 $116.08 $117.61 $117.61 241,088
2017-09-05 $117.50 $121.92 $116.00 $118.32 $118.32 634,142
2017-09-01 $117.43 $119.05 $115.50 $118.75 $118.75 261,596
2017-08-31 $114.28 $118.58 $114.14 $116.61 $116.61 437,509
2017-08-30 $112.73 $116.00 $112.31 $114.10 $114.10 306,251
2017-08-29 $110.18 $113.49 $109.12 $112.58 $112.58 244,557
2017-08-28 $111.44 $112.35 $109.44 $112.01 $112.01 278,349
2017-08-25 $111.13 $111.93 $108.83 $109.44 $109.44 171,347
2017-08-24 $107.16 $111.26 $106.79 $110.89 $110.89 285,365
2017-08-23 $106.84 $109.00 $106.48 $106.94 $106.94 199,378
2017-08-22 $104.85 $107.95 $104.65 $107.09 $107.09 282,223
2017-08-21 $104.00 $104.78 $101.68 $104.67 $104.67 239,536
2017-08-18 $103.89 $106.24 $103.00 $104.08 $104.08 302,610
2017-08-17 $104.35 $106.91 $103.89 $104.19 $104.19 277,995
2017-08-16 $104.00 $106.24 $103.59 $105.47 $105.47 250,465
2017-08-15 $104.90 $105.56 $103.55 $104.09 $104.09 241,637
2017-08-14 $104.51 $105.34 $103.45 $104.77 $104.77 277,846
2017-08-11 $101.00 $103.46 $100.01 $103.19 $103.19 329,817
2017-08-10 $102.52 $102.75 $99.19 $101.12 $101.12 488,888
2017-08-09 $104.27 $106.73 $102.30 $103.02 $103.02 443,718
2017-08-08 $107.42 $108.13 $105.75 $106.26 $106.26 366,735
2017-08-07 $107.56 $108.64 $105.63 $107.62 $107.62 393,731
2017-08-04 $110.07 $111.72 $106.50 $107.14 $107.14 388,556
2017-08-03 $105.50 $111.96 $102.87 $109.64 $109.64 1,307,354
2017-08-02 $111.77 $112.41 $104.50 $105.00 $105.00 1,037,969
2017-08-01 $119.00 $120.40 $110.20 $110.76 $110.76 1,761,621
2017-07-31 $128.00 $128.27 $116.91 $117.13 $117.13 2,283,110
2017-07-28 $128.86 $135.59 $127.51 $135.03 $135.03 753,072
2017-07-27 $129.43 $132.71 $127.26 $129.56 $129.56 524,960
2017-07-26 $128.88 $130.99 $127.21 $128.82 $128.82 269,695
2017-07-25 $129.16 $129.66 $127.28 $128.78 $128.78 291,438
2017-07-24 $127.40 $128.87 $126.00 $128.44 $128.44 282,137
2017-07-21 $129.34 $129.34 $127.14 $127.40 $127.40 290,807
2017-07-20 $126.76 $129.79 $126.30 $128.66 $128.66 279,352
2017-07-19 $125.79 $127.40 $123.88 $126.46 $126.46 298,292
2017-07-18 $124.94 $127.50 $123.30 $124.50 $124.50 356,203
2017-07-17 $127.50 $128.81 $124.55 $125.00 $125.00 355,547
2017-07-14 $128.50 $129.50 $127.26 $128.45 $128.45 209,629
2017-07-13 $128.20 $129.86 $124.40 $128.50 $128.50 318,330
2017-07-12 $126.72 $129.11 $125.00 $128.16 $128.16 268,011
2017-07-11 $124.01 $129.29 $124.01 $125.00 $125.00 496,916
2017-07-10 $124.38 $124.38 $120.53 $121.03 $121.03 230,955
2017-07-07 $122.67 $126.83 $122.60 $124.23 $124.23 283,732
2017-07-06 $123.05 $124.70 $120.90 $121.60 $121.60 282,067
2017-07-05 $122.50 $124.90 $121.88 $124.28 $124.28 277,643
2017-07-03 $121.10 $122.87 $120.05 $122.25 $122.25 116,263
2017-06-30 $122.70 $123.20 $120.33 $121.07 $121.07 230,234
2017-06-29 $122.85 $123.86 $121.11 $122.73 $122.73 347,821
2017-06-28 $123.22 $123.97 $121.13 $122.99 $122.99 494,614
2017-06-27 $130.62 $130.66 $121.38 $122.01 $122.01 501,514
2017-06-26 $133.00 $133.73 $128.77 $130.31 $130.31 417,332
2017-06-23 $130.34 $132.44 $127.13 $132.29 $132.29 371,200
2017-06-22 $128.96 $131.97 $127.43 $130.57 $130.57 368,626
2017-06-21 $125.21 $131.26 $125.21 $128.40 $128.40 514,148
2017-06-20 $126.00 $130.00 $124.42 $125.00 $125.00 380,591
2017-06-19 $119.02 $128.68 $118.66 $125.82 $125.82 627,496
2017-06-16 $119.07 $119.98 $117.00 $118.40 $118.40 472,575
2017-06-15 $120.86 $122.27 $117.11 $118.12 $118.12 281,974
2017-06-14 $119.75 $122.78 $118.57 $121.76 $121.76 320,200
2017-06-13 $118.78 $121.54 $116.61 $119.41 $119.41 356,133
2017-06-12 $116.98 $119.72 $115.01 $117.98 $117.98 285,252
2017-06-09 $118.95 $120.25 $115.37 $116.67 $116.67 294,792
2017-06-08 $120.72 $121.62 $118.57 $118.82 $118.82 218,643
2017-06-07 $120.48 $121.00 $116.10 $119.82 $119.82 424,150
2017-06-06 $120.59 $123.85 $119.60 $119.71 $119.71 317,870
2017-06-05 $120.24 $122.55 $117.60 $120.99 $120.99 465,457
2017-06-02 $114.00 $121.00 $113.85 $119.22 $119.22 761,637
2017-06-01 $112.07 $114.56 $110.65 $113.20 $113.20 427,834
2017-05-31 $109.50 $112.66 $104.33 $111.90 $111.90 575,582
2017-05-30 $112.14 $112.50 $108.33 $108.52 $108.52 332,517
2017-05-26 $115.27 $115.95 $112.00 $112.15 $112.15 253,691
2017-05-25 $117.98 $118.49 $114.07 $115.26 $115.26 226,845
2017-05-24 $113.41 $118.75 $112.50 $117.53 $117.53 477,422
2017-05-23 $114.11 $114.68 $112.35 $112.99 $112.99 280,864
2017-05-22 $113.00 $114.40 $112.20 $113.72 $113.72 353,437
2017-05-19 $116.31 $117.84 $112.08 $112.27 $112.27 402,232
2017-05-18 $114.38 $116.66 $113.43 $115.95 $115.95 260,194
2017-05-17 $117.63 $118.24 $114.01 $114.29 $114.29 318,418
2017-05-16 $118.33 $120.71 $117.58 $119.59 $119.59 252,595
2017-05-15 $118.02 $119.93 $117.38 $118.53 $118.53 296,126
2017-05-12 $115.44 $118.76 $114.40 $117.15 $117.15 349,909
2017-05-11 $115.52 $116.19 $113.34 $115.84 $115.84 358,398
2017-05-10 $116.35 $117.41 $113.89 $115.95 $115.95 240,163
2017-05-09 $114.68 $116.74 $113.76 $116.48 $116.48 369,490
2017-05-08 $118.59 $120.11 $114.05 $114.90 $114.90 415,643
2017-05-05 $118.29 $119.49 $116.27 $118.74 $118.74 389,253
2017-05-04 $113.86 $124.44 $113.86 $117.29 $117.29 898,563
2017-05-03 $114.79 $115.19 $111.01 $112.72 $112.72 293,266
2017-05-02 $114.00 $115.68 $113.07 $115.14 $115.14 259,206
2017-05-01 $112.18 $114.60 $110.65 $113.74 $113.74 213,047
2017-04-28 $113.00 $113.89 $110.65 $112.35 $112.35 214,812
2017-04-27 $113.75 $114.91 $113.08 $113.23 $113.23 213,114
2017-04-26 $115.09 $116.19 $113.04 $113.45 $113.45 267,786
2017-04-25 $111.81 $115.70 $111.68 $114.77 $114.77 392,987
2017-04-24 $108.67 $111.31 $106.05 $111.11 $111.11 360,795
2017-04-21 $107.58 $108.43 $106.50 $107.89 $107.89 399,983
2017-04-20 $106.37 $107.75 $105.63 $107.19 $107.19 438,279
2017-04-19 $106.85 $107.80 $105.06 $105.62 $105.62 304,536
2017-04-18 $107.09 $107.58 $104.86 $106.68 $106.68 225,557
2017-04-17 $107.40 $108.57 $106.00 $107.51 $107.51 243,401
2017-04-13 $105.71 $107.77 $105.08 $107.33 $107.33 496,406
2017-04-12 $108.68 $109.55 $105.50 $105.77 $105.77 365,394
2017-04-11 $108.89 $110.45 $107.00 $108.58 $108.58 170,449
2017-04-10 $108.51 $111.53 $108.37 $109.02 $109.02 254,927
2017-04-07 $108.30 $109.35 $106.01 $108.71 $108.71 345,474
2017-04-06 $109.80 $109.80 $107.08 $108.70 $108.70 289,596
2017-04-05 $112.51 $114.00 $107.75 $109.34 $109.34 341,646
2017-04-04 $112.06 $113.75 $111.49 $112.37 $112.37 184,344
2017-04-03 $113.32 $115.85 $111.70 $112.01 $112.01 340,080
2017-03-31 $112.53 $113.74 $111.70 $113.10 $113.10 238,742
2017-03-30 $116.24 $116.43 $111.50 $112.88 $112.88 381,226
2017-03-29 $115.75 $124.25 $115.00 $115.61 $115.61 415,789
2017-03-28 $117.47 $118.40 $115.01 $115.79 $115.79 299,758
2017-03-27 $115.17 $118.70 $114.53 $117.17 $117.17 372,755
2017-03-24 $116.18 $117.93 $115.35 $116.73 $116.73 305,092
2017-03-23 $116.14 $117.24 $115.02 $115.80 $115.80 259,853
2017-03-22 $115.95 $119.63 $115.15 $116.25 $116.25 446,206
2017-03-21 $123.59 $124.20 $114.58 $116.01 $116.01 759,073
2017-03-20 $124.65 $125.70 $122.65 $123.56 $123.56 265,211
2017-03-17 $124.17 $126.79 $123.32 $125.23 $125.23 225,095
2017-03-16 $126.12 $126.50 $123.05 $125.20 $125.20 218,932
2017-03-15 $122.20 $127.29 $121.72 $125.87 $125.87 359,861
2017-03-14 $127.80 $129.70 $121.65 $121.84 $121.84 334,019
2017-03-13 $127.32 $129.84 $126.50 $127.80 $127.80 240,862
2017-03-10 $125.61 $127.69 $124.47 $127.50 $127.50 251,357
2017-03-09 $125.92 $127.87 $123.37 $125.35 $125.35 324,794
2017-03-08 $122.14 $128.10 $121.60 $125.37 $125.37 546,627
2017-03-07 $125.35 $125.35 $121.47 $121.68 $121.68 364,396
2017-03-06 $126.02 $127.35 $123.57 $126.03 $126.03 286,579
2017-03-03 $126.52 $127.95 $125.15 $127.03 $127.03 278,497
2017-03-02 $131.10 $132.85 $126.09 $126.62 $126.62 657,548
2017-03-01 $128.66 $132.00 $128.12 $128.99 $128.99 445,584
2017-02-28 $124.10 $129.65 $122.36 $127.59 $127.59 735,530
2017-02-27 $119.48 $125.47 $119.48 $124.87 $124.87 465,390
2017-02-24 $115.68 $119.74 $114.70 $119.19 $119.19 561,187
2017-02-23 $123.00 $123.00 $111.60 $115.93 $115.93 1,433,336
2017-02-22 $124.44 $126.89 $122.18 $122.79 $122.79 480,515
2017-02-21 $128.10 $128.99 $124.96 $125.45 $125.45 555,526
2017-02-17 $129.44 $130.01 $125.30 $128.45 $128.45 508,941
2017-02-16 $133.00 $135.25 $128.50 $129.85 $129.85 541,128
2017-02-15 $126.97 $133.44 $126.80 $132.85 $132.85 768,335
2017-02-14 $122.93 $127.83 $120.98 $126.96 $126.96 544,628
2017-02-13 $118.51 $124.25 $117.49 $122.62 $122.62 802,330
2017-02-10 $122.50 $122.66 $116.10 $118.51 $118.51 2,509,985
2017-02-09 $112.80 $115.00 $112.46 $112.69 $112.69 337,507
2017-02-08 $113.77 $114.50 $110.70 $112.69 $112.69 406,706
2017-02-07 $113.00 $114.10 $111.44 $113.57 $113.57 378,684
2017-02-06 $110.11 $112.84 $109.10 $112.62 $112.62 322,516
2017-02-03 $108.36 $110.65 $106.50 $110.23 $110.23 346,739
2017-02-02 $107.16 $108.25 $105.64 $107.64 $107.64 353,031
2017-02-01 $110.43 $110.43 $105.82 $107.18 $107.18 376,165
2017-01-31 $105.75 $110.33 $104.10 $109.75 $109.75 408,238
2017-01-30 $109.31 $109.63 $105.03 $105.79 $105.79 373,576
2017-01-27 $106.17 $111.49 $105.22 $110.03 $110.03 356,990
2017-01-26 $109.03 $109.03 $104.88 $106.17 $106.17 278,266
2017-01-25 $105.93 $109.72 $104.30 $107.71 $107.71 307,041
2017-01-24 $105.86 $106.66 $102.50 $105.40 $105.40 365,448
2017-01-23 $110.50 $110.50 $104.66 $105.22 $105.22 461,140
2017-01-20 $112.22 $113.84 $108.62 $110.14 $110.14 509,539
2017-01-19 $115.50 $115.52 $112.51 $114.67 $114.67 368,410
2017-01-18 $115.00 $116.08 $112.83 $115.80 $115.80 372,255
2017-01-17 $113.53 $115.50 $110.33 $113.63 $113.63 598,711
2017-01-13 $111.99 $117.09 $110.62 $114.37 $114.37 693,098
2017-01-12 $105.10 $111.28 $104.00 $110.00 $110.00 720,619
2017-01-11 $106.21 $112.15 $105.00 $105.57 $105.57 959,091
2017-01-10 $106.33 $108.00 $104.00 $105.66 $105.66 396,158
2017-01-09 $106.01 $107.00 $104.20 $105.65 $105.65 408,244
2017-01-06 $105.79 $107.84 $104.27 $105.87 $105.87 438,200
2017-01-05 $108.83 $109.42 $105.38 $105.69 $105.69 457,625
2017-01-04 $103.63 $108.99 $102.95 $108.74 $108.74 627,878
2017-01-03 $108.46 $109.99 $101.99 $102.95 $102.95 755,272
2016-12-30 $108.70 $110.30 $105.25 $108.65 $108.65 578,175
2016-12-29 $114.32 $116.28 $108.80 $109.27 $109.27 557,146
2016-12-28 $104.30 $117.72 $103.35 $113.59 $113.59 1,341,842
2016-12-27 $104.99 $105.71 $103.02 $103.89 $103.89 262,160
2016-12-23 $102.36 $105.83 $102.00 $104.25 $104.25 418,484
2016-12-22 $103.71 $104.52 $101.96 $103.03 $103.03 281,697
2016-12-21 $108.37 $108.93 $103.87 $104.40 $104.40 378,488
2016-12-20 $109.48 $111.46 $108.02 $109.14 $109.14 240,755
2016-12-19 $108.95 $112.39 $108.01 $109.89 $109.89 433,476
2016-12-16 $106.62 $109.69 $105.48 $109.58 $109.58 616,526
2016-12-15 $105.05 $106.75 $103.00 $106.09 $106.09 340,023
2016-12-14 $109.00 $109.47 $103.88 $104.32 $104.32 466,545
2016-12-13 $108.32 $108.99 $106.45 $108.53 $108.53 281,529
2016-12-12 $106.34 $109.27 $103.57 $107.19 $107.19 394,759
2016-12-09 $103.43 $106.92 $103.43 $106.04 $106.04 441,191
2016-12-08 $103.23 $103.58 $100.00 $102.74 $102.74 414,959
2016-12-07 $104.74 $105.29 $99.85 $103.54 $103.54 708,288
2016-12-06 $103.99 $106.09 $102.50 $105.84 $105.84 469,994
2016-12-05 $100.70 $106.58 $100.50 $103.24 $103.24 631,299
2016-12-02 $99.75 $101.57 $99.02 $99.70 $99.70 273,839
2016-12-01 $104.00 $104.00 $98.01 $100.28 $100.28 598,573
2016-11-30 $104.43 $106.49 $100.31 $101.12 $101.12 497,232
2016-11-29 $109.75 $110.00 $104.02 $104.45 $104.45 513,942
2016-11-28 $115.02 $115.02 $108.03 $108.71 $108.71 388,949
2016-11-25 $115.00 $116.47 $113.40 $115.84 $115.84 207,545
2016-11-23 $110.01 $114.63 $107.55 $114.28 $114.28 336,025
2016-11-22 $116.31 $116.32 $110.27 $111.71 $111.71 299,363
2016-11-21 $114.72 $115.67 $111.51 $115.32 $115.32 320,246
2016-11-18 $115.82 $116.41 $112.00 $113.71 $113.71 321,245
2016-11-17 $111.07 $115.98 $109.04 $115.25 $115.25 392,977
2016-11-16 $112.52 $114.45 $110.02 $110.19 $110.19 405,208
2016-11-15 $115.28 $117.00 $111.30 $113.51 $113.51 406,995
2016-11-14 $112.86 $114.99 $108.85 $113.91 $113.91 364,118
2016-11-11 $108.00 $112.77 $105.47 $111.86 $111.86 546,103
2016-11-10 $115.00 $118.74 $107.51 $109.00 $109.00 1,006,288
2016-11-09 $103.05 $115.68 $102.50 $113.00 $113.00 1,305,556
2016-11-08 $99.67 $100.45 $97.35 $98.43 $98.43 452,393
2016-11-07 $99.55 $101.93 $97.46 $100.66 $100.66 613,447
2016-11-04 $100.01 $105.99 $96.63 $97.84 $97.84 975,397
2016-11-03 $120.00 $120.10 $98.20 $98.20 $98.20 1,762,488
2016-11-02 $122.00 $122.07 $117.10 $117.55 $117.55 520,032
2016-11-01 $123.52 $125.50 $119.63 $122.39 $122.39 360,989
2016-10-31 $124.92 $126.30 $122.86 $123.74 $123.74 270,556
2016-10-28 $126.84 $127.40 $123.87 $124.20 $124.20 375,948
2016-10-27 $131.00 $131.42 $127.29 $127.50 $127.50 281,338
2016-10-26 $131.25 $134.34 $129.70 $130.18 $130.18 377,000
2016-10-25 $132.75 $135.00 $130.61 $131.17 $131.17 262,529
2016-10-24 $137.76 $139.44 $131.50 $131.87 $131.87 480,738
2016-10-21 $136.31 $138.50 $135.21 $137.41 $137.41 303,867
2016-10-20 $139.10 $141.00 $136.14 $137.85 $137.85 424,260
2016-10-19 $140.40 $141.49 $138.77 $139.12 $139.12 283,278
2016-10-18 $140.51 $142.10 $138.70 $140.81 $140.81 361,640
2016-10-17 $141.83 $142.00 $135.80 $138.48 $138.48 395,212
2016-10-14 $146.97 $147.52 $141.43 $142.47 $142.47 294,771
2016-10-13 $143.87 $145.94 $141.09 $144.10 $144.10 255,900
2016-10-12 $151.77 $152.97 $144.51 $144.75 $144.75 477,345
2016-10-11 $153.15 $154.32 $150.11 $151.84 $151.84 301,403
2016-10-10 $153.34 $156.65 $153.00 $154.00 $154.00 216,374
2016-10-07 $153.83 $155.62 $151.04 $152.74 $152.74 321,426
2016-10-06 $152.70 $154.40 $148.47 $153.51 $153.51 421,235
2016-10-05 $153.46 $154.81 $149.70 $153.79 $153.79 546,939
2016-10-04 $162.68 $163.63 $152.52 $153.01 $153.01 637,777
2016-10-03 $163.06 $166.12 $160.21 $162.38 $162.38 412,692
2016-09-30 $161.23 $166.30 $158.80 $164.59 $164.59 344,132
2016-09-29 $167.96 $168.69 $159.82 $160.23 $160.23 519,299
2016-09-28 $172.01 $172.75 $166.50 $167.68 $167.68 454,802
2016-09-27 $165.47 $172.62 $164.01 $172.13 $172.13 367,213
2016-09-26 $165.00 $166.89 $164.24 $166.02 $166.02 216,255
2016-09-23 $169.47 $170.31 $165.81 $166.23 $166.23 391,321
2016-09-22 $169.68 $171.20 $164.89 $170.47 $170.47 390,635
2016-09-21 $171.15 $172.95 $161.62 $168.78 $168.78 716,405
2016-09-20 $165.00 $170.63 $163.63 $170.01 $170.01 1,379,010
2016-09-19 $157.30 $161.20 $156.21 $156.74 $156.74 334,112
2016-09-16 $151.51 $157.98 $151.29 $157.20 $157.20 446,348
2016-09-15 $152.26 $154.51 $150.14 $152.92 $152.92 316,853
2016-09-14 $147.60 $152.86 $146.71 $151.60 $151.60 296,053
2016-09-13 $150.63 $151.29 $146.36 $146.89 $146.89 336,106
2016-09-12 $144.34 $152.00 $143.24 $151.62 $151.62 452,858
2016-09-09 $150.81 $151.00 $145.32 $145.34 $145.34 441,248
2016-09-08 $152.94 $153.47 $150.97 $152.55 $152.55 203,188
2016-09-07 $151.88 $155.91 $150.28 $153.12 $153.12 265,024
2016-09-06 $151.64 $153.50 $150.88 $152.15 $152.15 358,686
2016-09-02 $146.59 $152.50 $146.20 $150.74 $150.74 387,885
2016-09-01 $149.00 $149.99 $146.00 $146.82 $146.82 267,496
2016-08-31 $150.76 $152.24 $147.02 $148.31 $148.31 289,001
2016-08-30 $152.52 $154.96 $150.00 $150.67 $150.67 278,191
2016-08-29 $154.99 $156.49 $151.22 $151.59 $151.59 409,786
2016-08-26 $154.00 $156.74 $151.50 $154.96 $154.96 383,806
2016-08-25 $159.00 $163.46 $151.30 $153.64 $153.64 437,115
2016-08-24 $167.21 $168.90 $157.40 $158.43 $158.43 347,994
2016-08-23 $166.86 $168.60 $165.01 $167.07 $167.07 203,145
2016-08-22 $166.61 $167.84 $163.23 $166.54 $166.54 336,929
2016-08-19 $168.83 $168.83 $164.54 $165.80 $165.80 268,924
2016-08-18 $164.84 $169.17 $163.65 $168.87 $168.87 313,358
2016-08-17 $164.00 $166.70 $162.52 $163.65 $163.65 269,877
2016-08-16 $164.99 $166.25 $162.77 $164.15 $164.15 314,544
2016-08-15 $162.85 $168.40 $162.46 $165.05 $165.05 452,288
2016-08-12 $158.30 $163.36 $156.07 $162.99 $162.99 392,355
2016-08-11 $156.83 $158.30 $153.94 $157.69 $157.69 272,125
2016-08-10 $157.12 $158.53 $155.17 $156.82 $156.82 321,460
2016-08-09 $161.99 $163.40 $156.34 $157.19 $157.19 224,674
2016-08-08 $162.57 $164.94 $160.00 $161.34 $161.34 321,107
2016-08-05 $163.45 $164.49 $159.44 $162.27 $162.27 482,459
2016-08-04 $170.77 $173.58 $160.40 $163.21 $163.21 629,568
2016-08-03 $170.44 $174.24 $169.79 $172.59 $172.59 755,484
2016-08-02 $170.71 $172.36 $165.20 $170.47 $170.47 492,342
2016-08-01 $172.78 $177.93 $168.79 $169.72 $169.72 708,051
2016-07-29 $166.62 $173.45 $165.30 $173.03 $173.03 334,204
2016-07-28 $166.31 $168.40 $163.72 $166.90 $166.90 278,095
2016-07-27 $159.87 $167.82 $159.57 $167.51 $167.51 477,123
2016-07-26 $157.83 $159.73 $156.60 $159.59 $159.59 282,971
2016-07-25 $157.78 $159.40 $155.29 $158.50 $158.50 283,626
2016-07-22 $152.33 $159.05 $151.20 $158.20 $158.20 320,210
2016-07-21 $149.60 $154.26 $148.48 $153.16 $153.16 473,320
2016-07-20 $146.09 $149.00 $144.39 $148.34 $148.34 238,136
2016-07-19 $149.23 $149.32 $144.22 $145.22 $145.22 181,359
2016-07-18 $148.53 $150.44 $146.82 $149.33 $149.33 294,296
2016-07-15 $145.50 $149.99 $145.50 $148.73 $148.73 255,185
2016-07-14 $146.14 $149.45 $144.33 $145.25 $145.25 253,412
2016-07-13 $154.49 $156.30 $145.02 $145.24 $145.24 425,744
2016-07-12 $152.39 $156.31 $152.35 $154.31 $154.31 426,474
2016-07-11 $152.25 $155.01 $148.07 $151.73 $151.73 504,475
2016-07-08 $143.23 $152.86 $141.96 $151.73 $151.73 528,183
2016-07-07 $142.54 $144.10 $140.38 $143.75 $143.75 424,111
2016-07-06 $142.25 $144.94 $140.45 $142.85 $142.85 709,638
2016-07-05 $145.56 $147.29 $142.45 $143.47 $143.47 436,744
2016-07-01 $143.45 $148.89 $141.26 $146.36 $146.36 1,000,018
2016-06-30 $140.00 $143.16 $135.11 $142.68 $142.68 2,174,216
2016-06-29 $150.94 $151.95 $146.20 $149.87 $149.87 577,761
2016-06-28 $134.49 $154.31 $134.00 $149.37 $149.37 1,283,485
2016-06-27 $143.27 $143.27 $130.04 $130.67 $130.67 707,169
2016-06-24 $144.56 $150.50 $142.47 $142.92 $142.92 744,208
2016-06-23 $149.24 $154.59 $149.02 $154.26 $154.26 428,715
2016-06-22 $142.99 $148.85 $140.27 $148.10 $148.10 474,471
2016-06-21 $144.23 $145.32 $139.21 $142.09 $142.09 391,093
2016-06-20 $140.66 $145.25 $139.88 $144.96 $144.96 482,231
2016-06-17 $141.81 $143.40 $138.18 $138.64 $138.64 474,041
2016-06-16 $141.86 $142.18 $139.08 $141.58 $141.58 264,442
2016-06-15 $142.57 $144.65 $141.39 $142.79 $142.79 286,375
2016-06-14 $144.68 $146.45 $138.50 $142.20 $142.20 404,256
2016-06-13 $150.00 $151.99 $144.55 $144.87 $144.87 382,836
2016-06-10 $152.83 $153.46 $148.30 $150.66 $150.66 498,517
2016-06-09 $160.00 $160.99 $152.32 $154.22 $154.22 813,774
2016-06-08 $162.39 $162.55 $158.11 $161.10 $161.10 491,180
2016-06-07 $165.34 $165.50 $157.43 $162.61 $162.61 544,244
2016-06-06 $168.36 $170.00 $162.12 $166.46 $166.46 603,392
2016-06-03 $169.74 $173.31 $161.07 $167.37 $167.37 1,248,579
2016-06-02 $154.88 $169.65 $154.12 $167.66 $167.66 1,088,979
2016-06-01 $148.49 $156.98 $147.24 $155.13 $155.13 879,708
2016-05-31 $137.80 $150.95 $137.11 $148.36 $148.36 1,840,249
2016-05-27 $139.95 $141.95 $137.86 $141.77 $141.77 428,824
2016-05-26 $142.20 $142.51 $136.40 $137.73 $137.73 392,948
2016-05-25 $140.02 $142.75 $137.01 $141.21 $141.21 387,242
2016-05-24 $139.00 $140.88 $137.50 $139.80 $139.80 299,122
2016-05-23 $134.85 $139.80 $134.51 $138.60 $138.60 325,760
2016-05-20 $131.69 $134.96 $130.30 $134.28 $134.28 310,518
2016-05-19 $133.46 $137.40 $130.23 $131.34 $131.34 325,684
2016-05-18 $132.23 $137.00 $131.80 $134.01 $134.01 220,439
2016-05-17 $134.55 $136.63 $132.51 $132.92 $132.92 251,339
2016-05-16 $131.19 $137.86 $131.19 $134.08 $134.08 403,118
2016-05-13 $129.83 $133.32 $128.87 $131.15 $131.15 359,146
2016-05-12 $137.28 $140.29 $128.25 $129.62 $129.62 548,137
2016-05-11 $141.08 $143.46 $136.83 $137.28 $137.28 309,983
2016-05-10 $138.40 $142.43 $136.05 $141.08 $141.08 520,782
2016-05-09 $133.00 $139.64 $133.00 $137.44 $137.44 385,455
2016-05-06 $135.19 $139.13 $132.51 $133.34 $133.34 409,736
2016-05-05 $139.67 $141.81 $135.68 $136.99 $136.99 385,807
2016-05-04 $146.19 $146.38 $138.80 $139.13 $139.13 389,837
2016-05-03 $149.66 $151.33 $146.48 $147.34 $147.34 279,485
2016-05-02 $150.63 $151.06 $146.09 $150.40 $150.40 301,120
2016-04-29 $152.54 $155.50 $149.26 $150.74 $150.74 294,187
2016-04-28 $150.77 $159.75 $149.12 $153.68 $153.68 373,012
2016-04-27 $148.18 $153.38 $146.04 $150.48 $150.48 286,140
2016-04-26 $151.76 $153.46 $145.84 $148.28 $148.28 395,616
2016-04-25 $156.82 $157.63 $151.08 $151.73 $151.73 420,147
2016-04-22 $150.35 $158.61 $149.24 $157.74 $157.74 478,266
2016-04-21 $149.18 $156.85 $148.05 $150.87 $150.87 445,003
2016-04-20 $150.75 $152.48 $147.23 $148.93 $148.93 410,156
2016-04-19 $150.00 $151.75 $145.49 $149.53 $149.53 427,042
2016-04-18 $149.18 $153.94 $148.57 $150.00 $150.00 506,853
2016-04-15 $152.56 $153.14 $148.50 $149.66 $149.66 562,842
2016-04-14 $147.66 $155.59 $144.80 $152.62 $152.62 744,133
2016-04-13 $147.73 $148.49 $143.50 $146.66 $146.66 482,881
2016-04-12 $146.76 $147.00 $140.93 $146.52 $146.52 531,449
2016-04-11 $156.22 $157.50 $142.74 $144.64 $144.64 1,197,871
2016-04-08 $162.50 $163.24 $147.53 $156.36 $156.36 3,122,250
2016-04-07 $163.83 $163.83 $163.83 $163.83 $163.83 166,406
2016-04-06 $151.75 $163.83 $151.00 $163.83 $163.83 1,071,390
2016-04-05 $143.47 $159.20 $142.90 $151.31 $151.31 2,149,317
2016-04-04 $131.76 $140.41 $131.03 $133.55 $133.55 1,289,406
2016-04-01 $128.01 $131.40 $127.45 $130.76 $130.76 772,245
2016-03-31 $127.25 $131.46 $125.04 $128.47 $128.47 668,494
2016-03-30 $126.21 $130.85 $123.04 $125.02 $125.02 1,286,475
2016-03-29 $124.33 $125.12 $119.32 $124.26 $124.26 658,799
2016-03-28 $126.00 $127.66 $121.34 $124.58 $124.58 471,150
2016-03-24 $120.95 $127.80 $120.35 $126.00 $126.00 438,856
2016-03-23 $128.29 $130.61 $121.77 $122.66 $122.66 478,042
2016-03-22 $121.50 $129.50 $121.00 $128.48 $128.48 737,102
2016-03-21 $120.39 $122.89 $118.31 $121.82 $121.82 583,704
2016-03-18 $119.00 $123.88 $115.88 $120.14 $120.14 884,209
2016-03-17 $115.50 $120.00 $111.50 $118.79 $118.79 545,472
2016-03-16 $115.00 $117.50 $112.15 $115.23 $115.23 439,318
2016-03-15 $119.40 $120.69 $114.26 $115.39 $115.39 489,890
2016-03-14 $117.45 $121.45 $115.45 $120.90 $120.90 412,957
2016-03-11 $117.69 $119.99 $114.83 $117.25 $117.25 446,799
2016-03-10 $124.40 $124.48 $114.56 $116.36 $116.36 467,690
2016-03-09 $123.18 $126.56 $119.90 $122.08 $122.08 341,942
2016-03-08 $128.19 $129.36 $120.20 $121.84 $121.84 421,644
2016-03-07 $125.32 $132.72 $121.85 $128.45 $128.45 474,819
2016-03-04 $125.46 $126.63 $122.55 $125.42 $125.42 550,875
2016-03-03 $119.12 $125.11 $117.92 $124.77 $124.77 492,292
2016-03-02 $121.72 $125.95 $117.16 $119.37 $119.37 571,102
2016-03-01 $111.94 $122.12 $110.92 $122.07 $122.07 710,196
2016-02-29 $113.21 $117.09 $111.21 $111.38 $111.38 493,084
2016-02-26 $113.18 $116.04 $112.34 $113.90 $113.90 499,156
2016-02-25 $113.05 $116.78 $111.05 $112.27 $112.27 423,392
2016-02-24 $115.71 $116.07 $110.95 $112.45 $112.45 784,851
2016-02-23 $118.05 $124.00 $117.24 $119.29 $119.29 609,555
2016-02-22 $129.50 $131.10 $121.12 $121.76 $121.76 911,781
2016-02-19 $123.78 $128.99 $122.51 $128.66 $128.66 895,172
2016-02-18 $128.60 $129.90 $124.12 $124.78 $124.78 1,550,898
2016-02-17 $118.30 $125.46 $116.58 $124.66 $124.66 909,966
2016-02-16 $120.00 $120.42 $111.00 $118.25 $118.25 1,242,308
2016-02-12 $95.36 $128.75 $91.50 $120.22 $120.22 4,069,691
2016-02-11 $93.26 $96.77 $89.76 $94.29 $94.29 807,970
2016-02-10 $95.18 $102.97 $95.00 $95.74 $95.74 880,477
2016-02-09 $92.05 $99.44 $91.00 $93.89 $93.89 889,993
2016-02-08 $96.68 $97.70 $92.33 $93.71 $93.71 1,223,635
2016-02-05 $101.76 $102.33 $95.59 $98.51 $98.51 925,284
2016-02-04 $96.42 $105.00 $95.06 $102.34 $102.34 969,699
2016-02-03 $96.19 $98.00 $90.00 $97.84 $97.84 799,860
2016-02-02 $104.63 $106.97 $94.61 $94.96 $94.96 1,285,612
2016-02-01 $104.86 $107.41 $100.06 $105.27 $105.27 996,877
2016-01-29 $102.00 $106.48 $98.23 $106.23 $106.23 905,991
2016-01-28 $111.91 $113.43 $99.03 $99.32 $99.32 892,083
2016-01-27 $109.82 $115.98 $108.00 $110.19 $110.19 684,619
2016-01-26 $112.81 $115.06 $105.20 $109.92 $109.92 719,862
2016-01-25 $114.63 $116.80 $111.29 $112.29 $112.29 590,951
2016-01-22 $115.15 $119.10 $113.69 $115.81 $115.81 544,693
2016-01-21 $119.85 $123.00 $110.22 $112.21 $112.21 746,125
2016-01-20 $112.11 $123.20 $107.06 $120.11 $120.11 643,260
2016-01-19 $122.50 $123.92 $111.70 $114.29 $114.29 679,194
2016-01-15 $120.25 $122.74 $116.42 $121.70 $121.70 1,195,619
2016-01-14 $122.04 $126.87 $116.34 $124.24 $124.24 554,862
2016-01-13 $129.97 $131.99 $120.60 $121.04 $121.04 509,970
2016-01-12 $126.08 $134.00 $122.32 $129.06 $129.06 696,458
2016-01-11 $135.48 $138.46 $121.00 $123.60 $123.60 551,744
2016-01-08 $138.00 $141.17 $133.50 $134.43 $134.43 333,472
2016-01-07 $137.05 $141.67 $133.57 $135.74 $135.74 444,221
2016-01-06 $149.72 $151.01 $137.67 $139.67 $139.67 407,424
2016-01-05 $147.56 $152.60 $147.56 $151.44 $151.44 325,036
2016-01-04 $146.09 $149.99 $143.55 $147.82 $147.82 345,846
2015-12-31 $149.06 $151.83 $148.41 $149.35 $149.35 239,293
2015-12-30 $153.54 $155.96 $149.70 $150.06 $150.06 263,639
2015-12-29 $154.29 $155.72 $152.10 $154.50 $154.50 237,653
2015-12-28 $154.00 $155.30 $150.50 $153.57 $153.57 242,961
2015-12-24 $155.67 $157.75 $153.00 $154.17 $154.17 116,559
2015-12-23 $155.77 $159.69 $152.32 $155.30 $155.30 299,719
2015-12-22 $162.78 $162.78 $152.66 $153.94 $153.94 419,589
2015-12-21 $157.23 $163.90 $149.59 $162.23 $162.23 665,718
2015-12-18 $153.65 $159.45 $152.51 $156.08 $156.08 1,177,160
2015-12-17 $175.00 $175.00 $164.24 $165.95 $165.95 695,187
2015-12-16 $164.01 $174.55 $162.01 $174.25 $174.25 650,508
2015-12-15 $157.45 $169.00 $157.00 $163.22 $163.22 1,325,749
2015-12-14 $145.44 $146.78 $137.28 $139.68 $139.68 452,885
2015-12-11 $150.75 $151.68 $145.19 $146.21 $146.21 328,471
2015-12-10 $154.71 $154.71 $149.77 $151.78 $151.78 401,297
2015-12-09 $156.11 $158.99 $153.00 $154.36 $154.36 210,928
2015-12-08 $151.33 $159.88 $148.01 $158.12 $158.12 271,118
2015-12-07 $154.49 $155.09 $149.02 $152.99 $152.99 377,070
2015-12-04 $157.00 $160.50 $151.20 $155.24 $155.24 386,153
2015-12-03 $163.00 $163.78 $155.41 $156.10 $156.10 555,291
2015-12-02 $170.46 $170.46 $162.10 $162.27 $162.27 679,607
2015-12-01 $176.50 $179.61 $170.11 $171.45 $171.45 403,217
2015-11-30 $185.05 $186.87 $173.57 $176.51 $176.51 296,353
2015-11-27 $184.72 $185.86 $182.08 $184.74 $184.74 143,486
2015-11-25 $182.63 $184.96 $180.10 $183.75 $183.75 303,282
2015-11-24 $181.70 $186.00 $177.04 $183.62 $183.62 412,862
2015-11-23 $170.44 $185.50 $170.25 $182.17 $182.17 434,246
2015-11-20 $167.00 $172.00 $165.03 $170.69 $170.69 377,050
2015-11-19 $168.90 $169.55 $163.10 $167.64 $167.64 355,970
2015-11-18 $170.46 $171.72 $163.50 $168.46 $168.46 577,106
2015-11-17 $174.19 $177.38 $168.01 $168.45 $168.45 590,812
2015-11-16 $179.49 $182.81 $170.00 $174.33 $174.33 732,129
2015-11-13 $181.08 $189.39 $177.58 $181.01 $181.01 422,878
2015-11-12 $181.19 $192.50 $177.77 $181.91 $181.91 574,392
2015-11-11 $206.59 $208.29 $180.23 $181.95 $181.95 1,017,544
2015-11-10 $192.61 $217.99 $190.47 $205.97 $205.97 1,335,106
2015-11-09 $178.29 $194.65 $174.01 $192.29 $192.29 599,555
2015-11-06 $180.32 $182.11 $174.00 $176.70 $176.70 427,718
2015-11-05 $184.32 $184.32 $175.00 $180.55 $180.55 467,692
2015-11-04 $182.30 $186.70 $177.38 $184.73 $184.73 412,619
2015-11-03 $169.10 $184.76 $167.83 $181.65 $181.65 547,985
2015-11-02 $156.62 $169.43 $156.62 $169.20 $169.20 700,217
2015-10-30 $164.94 $165.75 $154.29 $157.20 $157.20 570,433
2015-10-29 $160.65 $167.17 $152.51 $164.95 $164.95 1,125,209
2015-10-28 $139.52 $164.99 $139.00 $164.13 $164.13 2,527,886
2015-10-27 $167.21 $168.49 $160.46 $167.64 $167.64 606,205
2015-10-26 $167.00 $173.00 $165.78 $167.98 $167.98 340,673
2015-10-23 $175.82 $176.99 $165.71 $168.00 $168.00 506,470
2015-10-22 $175.15 $185.07 $169.00 $172.96 $172.96 425,706
2015-10-21 $179.13 $180.10 $168.15 $173.93 $173.93 268,009
2015-10-20 $182.22 $185.19 $174.38 $176.83 $176.83 311,335
2015-10-19 $183.03 $190.86 $179.00 $184.35 $184.35 214,094
2015-10-16 $180.08 $185.91 $176.89 $181.23 $181.23 498,322
2015-10-15 $169.06 $181.50 $167.51 $179.29 $179.29 312,181
2015-10-14 $170.50 $173.84 $166.06 $169.93 $169.93 255,444
2015-10-13 $173.77 $178.45 $169.03 $169.51 $169.51 303,067
2015-10-12 $183.72 $183.72 $174.32 $174.56 $174.56 318,889
2015-10-09 $191.81 $193.56 $180.40 $181.90 $181.90 374,353
2015-10-08 $179.90 $194.98 $178.76 $190.71 $190.71 549,097
2015-10-07 $167.03 $182.72 $163.84 $179.51 $179.51 408,807
2015-10-06 $171.29 $174.74 $165.37 $166.22 $166.22 412,573
2015-10-05 $174.47 $179.82 $170.95 $172.56 $172.56 380,213
2015-10-02 $157.59 $172.26 $157.00 $171.94 $171.94 356,801
2015-10-01 $163.39 $166.99 $158.28 $161.16 $161.16 421,352
2015-09-30 $162.57 $167.90 $158.60 $165.86 $165.86 414,618
2015-09-29 $161.40 $174.17 $155.48 $158.32 $158.32 826,392
2015-09-28 $169.74 $169.98 $156.01 $160.28 $160.28 613,585
2015-09-25 $179.70 $180.73 $160.00 $169.84 $169.84 493,474
2015-09-24 $181.25 $183.48 $173.29 $177.82 $177.82 342,983
2015-09-23 $181.32 $187.00 $178.36 $182.25 $182.25 239,758
2015-09-22 $179.87 $185.73 $176.45 $181.32 $181.32 391,820
2015-09-21 $194.82 $196.87 $181.59 $182.16 $182.16 420,032
2015-09-18 $188.97 $195.71 $187.89 $194.07 $194.07 503,029
2015-09-17 $186.00 $193.49 $181.47 $192.46 $192.46 377,008
2015-09-16 $190.51 $193.65 $183.86 $184.97 $184.97 361,509
2015-09-15 $192.85 $193.07 $187.02 $189.36 $189.36 565,729
2015-09-14 $198.50 $199.05 $190.53 $193.85 $193.85 354,682
2015-09-11 $192.28 $198.80 $191.90 $197.48 $197.48 320,215
2015-09-10 $192.14 $201.20 $188.77 $192.82 $192.82 441,161
2015-09-09 $197.63 $199.91 $191.00 $191.77 $191.77 394,687
2015-09-08 $188.52 $195.69 $185.68 $195.28 $195.28 382,417
2015-09-04 $183.74 $187.87 $181.80 $184.35 $184.35 184,544
2015-09-03 $191.08 $194.00 $185.31 $186.20 $186.20 253,886
2015-09-02 $188.00 $190.79 $183.02 $190.27 $190.27 265,808
2015-09-01 $183.26 $188.50 $181.00 $182.50 $182.50 382,648
2015-08-31 $195.78 $197.87 $187.00 $189.76 $189.76 391,458
2015-08-28 $187.78 $193.75 $185.22 $188.95 $188.95 184,828
2015-08-27 $188.87 $191.48 $185.79 $189.34 $189.34 279,273
2015-08-26 $182.56 $187.50 $170.83 $184.97 $184.97 532,235
2015-08-25 $189.68 $194.66 $175.90 $176.44 $176.44 488,205
2015-08-24 $165.00 $193.43 $150.00 $179.70 $179.70 694,286
2015-08-21 $189.89 $197.41 $186.01 $190.70 $190.70 497,724
2015-08-20 $206.58 $207.31 $193.45 $193.59 $193.59 541,069
2015-08-19 $209.95 $214.30 $207.02 $208.38 $208.38 228,230
2015-08-18 $212.93 $214.85 $210.11 $211.22 $211.22 256,617
2015-08-17 $209.37 $214.38 $207.57 $214.20 $214.20 230,559
2015-08-14 $209.71 $213.97 $203.29 $212.64 $212.64 376,491
2015-08-13 $223.09 $225.12 $208.88 $213.99 $213.99 799,967
2015-08-12 $232.52 $236.97 $225.60 $232.32 $232.32 247,655
Nuvestan
Resources

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.