Inogen Inc (INGN) Exchange: NASDAQ

Data as of March 28, 2024

$7.07 ($-0.05) -0.70%

Inogen Inc - Daily Information
Click for more stock information on Inogen Inc.
Daily Information Data
Date March 28, 2024
Open $7.14
Previous Close $7.07
High $7.14
Low $6.84
Adjusted Open $7.14
Previous Adjusted Close $7.07
Adjusted High $7.14
Adjusted Low $6.84

About Inogen Inc (INGN)

Inogen is a medical technology company based in Santa Barbara, California, that develops and markets portable oxygen concentrators for patients with breathing-related conditions. Founded by Raymond Huggenberger and Brenton Taylor in 2001, the company is a pioneer in portable oxygen concentrator design, aimed at providing increased freedom, confidence and independence to those who require oxygen therapy. Inogen has charged itself with revolutionizing the medical oxygen equipment industry and works air hard to make oxygen therapy less complex and more affordable. Since its inception, Inogen has grown to become a leader in the medical industry, offering products and services found in 65 countries. In 2019, Inogen had more than 500,000 patients worldwide and operates out of eight offices in five countries.

Historical Stock Data for Inogen Inc (INGN)

Date Open High Low Close Adj.Close Volume
2024-03-22 $7.14 $7.14 $6.84 $7.07 $7.07 245,301
2024-03-21 $6.99 $7.21 $6.78 $7.12 $7.12 303,378
2024-03-20 $6.82 $7.00 $6.64 $6.89 $6.89 150,119
2024-03-19 $6.80 $6.98 $6.76 $6.85 $6.85 198,700
2024-03-18 $6.89 $7.22 $6.67 $6.84 $6.84 449,950
2024-03-15 $6.75 $6.98 $6.65 $6.90 $6.90 296,398
2024-03-14 $7.15 $7.15 $6.64 $6.75 $6.75 263,390
2024-03-13 $6.96 $7.22 $6.96 $7.14 $7.14 241,017
2024-03-12 $7.13 $7.20 $6.77 $6.98 $6.98 422,543
2024-03-11 $7.67 $7.67 $7.18 $7.19 $7.19 216,940
2024-03-08 $7.66 $8.03 $7.52 $7.59 $7.59 613,169
2024-03-07 $7.08 $7.59 $7.08 $7.54 $7.54 410,392
2024-03-06 $6.85 $7.15 $6.73 $7.03 $7.03 441,378
2024-03-05 $6.55 $6.98 $6.52 $6.75 $6.75 330,757
2024-03-04 $7.04 $7.06 $6.47 $6.68 $6.68 610,700
2024-03-01 $6.67 $7.03 $6.60 $7.03 $7.03 706,257
2024-02-29 $6.30 $6.97 $6.22 $6.65 $6.65 1,132,967
2024-02-28 $7.10 $7.24 $5.82 $6.29 $6.29 2,833,189
2024-02-27 $9.38 $9.70 $9.12 $9.34 $9.34 577,452
2024-02-26 $9.38 $9.46 $9.03 $9.28 $9.28 306,798
2024-02-23 $9.27 $9.38 $9.06 $9.19 $9.19 270,582
2024-02-22 $9.35 $9.65 $9.25 $9.37 $9.37 264,461
2024-02-21 $9.30 $9.49 $9.07 $9.39 $9.39 564,785
2024-02-20 $9.85 $10.06 $9.47 $9.49 $9.49 723,383
2024-02-16 $9.92 $10.27 $9.46 $10.03 $10.03 589,077
2024-02-15 $9.16 $10.64 $9.16 $10.15 $10.15 1,730,971
2024-02-14 $8.20 $8.55 $8.00 $8.51 $8.51 599,875
2024-02-13 $8.31 $8.55 $7.91 $7.99 $7.99 780,847
2024-02-12 $8.48 $9.05 $8.33 $8.71 $8.71 1,510,043
2024-02-09 $7.62 $8.37 $7.52 $8.21 $8.21 1,111,852
2024-02-08 $7.66 $7.99 $7.36 $7.57 $7.57 934,032
2024-02-07 $7.43 $7.74 $6.97 $7.68 $7.68 1,055,083
2024-02-06 $6.70 $7.51 $6.67 $7.44 $7.44 780,248
2024-02-05 $6.49 $6.85 $6.33 $6.71 $6.71 436,891
2024-02-02 $7.19 $7.19 $6.65 $6.66 $6.66 468,562
2024-02-01 $7.11 $7.49 $6.93 $7.27 $7.27 757,754
2024-01-31 $6.28 $7.49 $6.22 $7.12 $7.12 2,038,351
2024-01-30 $5.99 $6.44 $5.79 $6.34 $6.34 694,966
2024-01-29 $5.73 $6.02 $5.67 $6.00 $6.00 218,005
2024-01-26 $5.69 $5.82 $5.61 $5.70 $5.70 498,019
2024-01-25 $5.50 $5.65 $5.37 $5.64 $5.64 284,837
2024-01-24 $5.54 $5.58 $5.33 $5.33 $5.33 261,637
2024-01-23 $5.65 $5.74 $5.38 $5.49 $5.49 766,548
2024-01-22 $5.35 $5.65 $5.27 $5.57 $5.57 398,026
2024-01-19 $5.37 $5.39 $5.08 $5.35 $5.35 446,693
2024-01-18 $5.37 $5.43 $5.16 $5.33 $5.33 246,569
2024-01-17 $5.24 $5.42 $5.21 $5.37 $5.37 371,809
2024-01-16 $5.87 $5.90 $5.36 $5.40 $5.40 787,667
2024-01-12 $6.29 $6.55 $5.94 $5.98 $5.98 615,504
2024-01-11 $6.31 $6.48 $6.01 $6.29 $6.29 405,469
2024-01-10 $6.01 $6.37 $5.72 $6.36 $6.36 544,956
2024-01-09 $6.35 $6.50 $6.04 $6.05 $6.05 516,009
2024-01-08 $6.05 $6.56 $5.95 $6.54 $6.54 1,117,971
2024-01-05 $5.13 $6.48 $5.09 $6.07 $6.07 2,993,835
2024-01-04 $5.36 $5.37 $5.18 $5.26 $5.26 164,080
2024-01-03 $5.62 $5.62 $5.23 $5.28 $5.28 341,872
2024-01-02 $5.47 $5.85 $5.29 $5.67 $5.67 240,395
2023-12-29 $5.63 $5.65 $5.46 $5.49 $5.49 209,148
2023-12-28 $5.60 $5.70 $5.50 $5.65 $5.65 310,469
2023-12-27 $5.72 $5.73 $5.43 $5.59 $5.59 193,405
2023-12-26 $5.78 $5.85 $5.69 $5.74 $5.74 100,450
2023-12-22 $6.09 $6.09 $5.66 $5.78 $5.78 170,588
2023-12-21 $6.08 $6.13 $5.82 $5.91 $5.91 154,270
2023-12-20 $5.92 $6.10 $5.79 $5.81 $5.81 190,689
2023-12-19 $5.96 $6.08 $5.77 $5.96 $5.96 493,959
2023-12-18 $6.17 $6.17 $5.76 $5.78 $5.78 214,612
2023-12-15 $6.41 $6.48 $6.07 $6.13 $6.13 388,030
2023-12-14 $6.29 $6.64 $6.27 $6.32 $6.32 315,945
2023-12-13 $5.75 $6.14 $5.56 $6.12 $6.12 342,640
2023-12-12 $5.61 $5.89 $5.52 $5.78 $5.78 181,784
2023-12-11 $5.95 $5.97 $5.56 $5.68 $5.68 199,014
2023-12-08 $5.80 $6.07 $5.80 $5.94 $5.94 323,820
2023-12-07 $5.01 $6.56 $4.95 $5.81 $5.81 1,847,624
2023-12-06 $5.10 $5.35 $4.94 $4.99 $4.99 337,636
2023-12-05 $5.75 $5.75 $4.93 $5.09 $5.09 370,706
2023-12-04 $5.75 $5.93 $5.64 $5.68 $5.68 147,397
2023-12-01 $5.78 $5.92 $5.61 $5.72 $5.72 176,801
2023-11-30 $5.89 $6.01 $5.59 $5.82 $5.82 223,631
2023-11-29 $5.84 $6.04 $5.60 $5.86 $5.86 570,892
2023-11-28 $5.86 $5.88 $5.55 $5.79 $5.79 541,929
2023-11-27 $5.96 $6.27 $5.86 $5.88 $5.88 498,057
2023-11-24 $5.81 $6.04 $5.80 $6.03 $6.03 239,006
2023-11-22 $5.90 $6.08 $5.75 $5.79 $5.79 383,981
2023-11-21 $5.72 $5.88 $5.53 $5.82 $5.82 331,635
2023-11-20 $5.78 $5.82 $5.60 $5.79 $5.79 416,191
2023-11-17 $5.72 $5.82 $5.40 $5.74 $5.74 202,497
2023-11-16 $5.76 $6.05 $5.62 $5.64 $5.64 341,200
2023-11-15 $5.50 $5.87 $5.50 $5.79 $5.79 458,697
2023-11-14 $5.13 $5.49 $5.13 $5.49 $5.49 379,434
2023-11-13 $4.79 $4.99 $4.68 $4.86 $4.86 248,325
2023-11-10 $4.81 $4.87 $4.59 $4.85 $4.85 394,287
2023-11-09 $5.22 $5.22 $4.79 $4.81 $4.81 285,801
2023-11-08 $4.96 $5.33 $4.49 $5.21 $5.21 374,727
2023-11-07 $5.27 $5.32 $5.08 $5.27 $5.27 268,864
2023-11-06 $5.40 $5.51 $5.25 $5.28 $5.28 282,337
2023-11-03 $5.20 $5.44 $5.20 $5.33 $5.33 363,860
2023-11-02 $5.00 $5.14 $4.91 $5.13 $5.13 299,916
2023-11-01 $4.49 $4.93 $4.44 $4.91 $4.91 266,555
2023-10-31 $4.50 $4.63 $4.37 $4.47 $4.47 375,128
2023-10-30 $4.62 $4.91 $4.39 $4.42 $4.42 949,366
2023-10-27 $4.55 $4.55 $4.13 $4.21 $4.21 287,924
2023-10-26 $4.60 $4.60 $4.40 $4.42 $4.42 267,715
2023-10-25 $4.51 $4.54 $4.37 $4.52 $4.52 163,536
2023-10-24 $4.49 $4.71 $4.49 $4.55 $4.55 299,132
2023-10-23 $4.45 $4.56 $4.39 $4.43 $4.43 271,578
2023-10-20 $4.62 $4.76 $4.40 $4.46 $4.46 202,469
2023-10-19 $4.67 $4.76 $4.60 $4.62 $4.62 86,404
2023-10-18 $4.86 $4.86 $4.67 $4.68 $4.68 932,699
2023-10-17 $4.85 $5.04 $4.77 $4.92 $4.92 154,146
2023-10-16 $4.67 $4.91 $4.54 $4.89 $4.89 195,810
2023-10-13 $4.55 $4.64 $4.41 $4.61 $4.61 237,993
2023-10-12 $4.76 $4.76 $4.42 $4.54 $4.54 272,629
2023-10-11 $5.00 $5.00 $4.68 $4.76 $4.76 140,033
2023-10-10 $4.72 $5.01 $4.72 $5.00 $5.00 142,634
2023-10-09 $4.70 $4.74 $4.56 $4.71 $4.71 235,373
2023-10-06 $4.78 $4.85 $4.64 $4.79 $4.79 228,652
2023-10-05 $4.92 $4.97 $4.79 $4.81 $4.81 190,476
2023-10-04 $4.96 $5.00 $4.74 $4.94 $4.94 203,856
2023-10-03 $5.14 $5.26 $4.87 $4.89 $4.89 190,840
2023-10-02 $5.20 $5.26 $5.00 $5.18 $5.18 324,361
2023-09-29 $5.41 $5.43 $5.19 $5.22 $5.22 179,534
2023-09-28 $5.31 $5.39 $5.28 $5.36 $5.36 344,152
2023-09-27 $5.28 $5.40 $5.26 $5.30 $5.30 242,739
2023-09-26 $5.08 $5.31 $5.08 $5.25 $5.25 188,204
2023-09-25 $5.18 $5.23 $5.12 $5.14 $5.14 173,032
2023-09-22 $5.17 $5.29 $5.14 $5.21 $5.21 320,197
2023-09-21 $5.09 $5.22 $5.06 $5.15 $5.15 246,512
2023-09-20 $5.42 $5.51 $5.11 $5.20 $5.20 196,551
2023-09-19 $5.39 $5.48 $5.28 $5.42 $5.42 229,371
2023-09-18 $5.60 $5.63 $5.38 $5.40 $5.40 256,632
2023-09-15 $5.98 $6.03 $5.57 $5.58 $5.58 505,771
2023-09-14 $5.80 $6.02 $5.74 $5.98 $5.98 181,098
2023-09-13 $6.02 $6.02 $5.76 $5.79 $5.79 212,062
2023-09-12 $5.80 $6.02 $5.80 $5.90 $5.90 176,274
2023-09-11 $6.04 $6.09 $5.77 $5.85 $5.85 264,007
2023-09-08 $5.93 $6.04 $5.77 $6.00 $6.00 261,716
2023-09-07 $5.92 $6.05 $5.75 $5.95 $5.95 258,319
2023-09-06 $6.08 $6.12 $5.90 $6.01 $6.01 192,596
2023-09-05 $6.13 $6.16 $5.91 $6.10 $6.10 294,110
2023-09-01 $6.22 $6.29 $6.16 $6.18 $6.18 182,538
2023-08-31 $6.25 $6.32 $6.20 $6.21 $6.21 143,952
2023-08-30 $6.23 $6.48 $6.23 $6.26 $6.26 105,273
2023-08-29 $6.07 $6.27 $6.07 $6.25 $6.25 173,825
2023-08-28 $6.00 $6.18 $5.95 $6.09 $6.09 166,284
2023-08-25 $6.25 $6.38 $5.97 $5.99 $5.99 169,398
2023-08-24 $6.49 $6.56 $6.23 $6.25 $6.25 191,169
2023-08-23 $6.33 $6.53 $6.28 $6.50 $6.50 215,902
2023-08-22 $6.43 $6.49 $6.23 $6.34 $6.34 183,728
2023-08-21 $6.30 $6.45 $6.21 $6.42 $6.42 251,338
2023-08-18 $6.28 $6.39 $6.19 $6.29 $6.29 184,595
2023-08-17 $6.19 $6.36 $6.09 $6.32 $6.32 197,073
2023-08-16 $6.18 $6.33 $6.10 $6.21 $6.21 174,886
2023-08-15 $6.10 $6.30 $6.09 $6.21 $6.21 207,731
2023-08-14 $6.17 $6.20 $5.97 $6.15 $6.15 236,898
2023-08-11 $6.11 $6.23 $5.97 $6.17 $6.17 256,943
2023-08-10 $6.24 $6.56 $6.10 $6.11 $6.11 327,471
2023-08-09 $6.52 $6.62 $6.06 $6.22 $6.22 558,050
2023-08-08 $6.02 $6.62 $5.53 $6.48 $6.48 1,222,007
2023-08-07 $7.54 $7.61 $7.35 $7.50 $7.50 256,158
2023-08-04 $7.67 $7.69 $7.45 $7.59 $7.59 209,461
2023-08-03 $7.66 $7.66 $7.41 $7.63 $7.63 200,492
2023-08-02 $7.77 $7.81 $7.50 $7.58 $7.58 216,123
2023-08-01 $8.16 $8.18 $7.85 $7.89 $7.89 210,482
2023-07-31 $8.10 $8.19 $8.01 $8.17 $8.17 160,315
2023-07-28 $8.07 $8.27 $8.01 $8.10 $8.10 234,164
2023-07-27 $8.35 $8.48 $8.02 $8.05 $8.05 196,359
2023-07-26 $8.11 $8.53 $8.11 $8.31 $8.31 233,856
2023-07-25 $8.22 $8.39 $8.01 $8.13 $8.13 259,684
2023-07-24 $8.60 $8.62 $8.23 $8.26 $8.26 301,038
2023-07-21 $8.62 $8.74 $8.35 $8.58 $8.58 283,655
2023-07-20 $8.45 $8.71 $8.42 $8.64 $8.64 245,257
2023-07-19 $8.69 $8.92 $8.39 $8.40 $8.40 417,607
2023-07-18 $9.12 $9.26 $8.66 $8.66 $8.66 261,879
2023-07-17 $8.89 $9.15 $8.58 $9.11 $9.11 833,026
2023-07-14 $9.62 $9.66 $8.68 $8.89 $8.89 990,077
2023-07-13 $9.65 $10.42 $9.55 $10.26 $10.26 757,945
2023-07-12 $10.62 $10.81 $10.42 $10.47 $10.47 152,892
2023-07-11 $10.29 $10.64 $10.16 $10.42 $10.42 260,179
2023-07-10 $10.27 $10.64 $10.26 $10.29 $10.29 207,516
2023-07-07 $10.30 $10.48 $10.25 $10.32 $10.32 232,652
2023-07-06 $10.28 $10.46 $10.19 $10.30 $10.30 254,434
2023-07-05 $11.30 $11.30 $10.25 $10.46 $10.46 337,719
2023-07-03 $11.50 $11.60 $11.22 $11.28 $11.28 131,991
2023-06-30 $11.87 $11.96 $11.50 $11.55 $11.55 172,319
2023-06-29 $11.57 $11.98 $11.57 $11.75 $11.75 194,557
2023-06-28 $11.72 $11.90 $11.45 $11.59 $11.59 183,414
2023-06-27 $11.17 $11.68 $10.91 $11.65 $11.65 287,016
2023-06-26 $11.25 $11.63 $11.13 $11.13 $11.13 238,474
2023-06-23 $11.43 $11.71 $11.41 $11.60 $11.60 514,724
2023-06-22 $11.41 $11.71 $11.09 $11.56 $11.56 345,546
2023-06-21 $11.14 $11.53 $10.86 $11.41 $11.41 454,714
2023-06-20 $10.60 $11.31 $10.37 $11.25 $11.25 628,339
2023-06-16 $10.56 $10.91 $10.50 $10.62 $10.62 6,097,482
2023-06-15 $10.06 $10.40 $9.96 $10.39 $10.39 699,518
2023-06-14 $10.23 $10.47 $9.98 $10.05 $10.05 681,205
2023-06-13 $10.45 $10.55 $10.07 $10.11 $10.11 437,308
2023-06-12 $10.34 $10.54 $10.18 $10.43 $10.43 379,805
2023-06-09 $10.64 $10.64 $10.25 $10.36 $10.36 279,077
2023-06-08 $11.13 $11.13 $10.63 $10.68 $10.68 306,099
2023-06-07 $10.83 $11.35 $10.76 $11.16 $11.16 341,660
2023-06-06 $10.09 $10.83 $9.95 $10.71 $10.71 461,164
2023-06-05 $10.10 $10.43 $9.88 $10.01 $10.01 712,450
2023-06-02 $10.50 $10.87 $10.37 $10.82 $10.82 286,500
2023-06-01 $10.57 $10.80 $10.26 $10.37 $10.37 274,083
2023-05-31 $11.03 $11.05 $10.28 $10.53 $10.53 1,094,659
2023-05-30 $11.09 $11.34 $10.94 $11.03 $11.03 178,561
2023-05-26 $10.80 $11.17 $10.79 $11.11 $11.11 141,853
2023-05-25 $11.11 $11.11 $10.65 $10.83 $10.83 142,344
2023-05-24 $11.15 $11.32 $11.04 $11.23 $11.23 133,126
2023-05-23 $11.25 $11.59 $11.12 $11.19 $11.19 148,527
2023-05-22 $11.10 $11.39 $11.02 $11.31 $11.31 144,221
2023-05-19 $11.11 $11.21 $10.98 $11.11 $11.11 140,147
2023-05-18 $11.10 $11.23 $10.77 $10.93 $10.93 209,160
2023-05-17 $10.81 $11.31 $10.63 $11.16 $11.16 167,129
2023-05-16 $10.81 $10.94 $10.68 $10.85 $10.85 146,721
2023-05-15 $10.84 $10.91 $10.74 $10.81 $10.81 221,946
2023-05-12 $11.09 $11.13 $10.57 $10.85 $10.85 153,509
2023-05-11 $10.93 $11.32 $10.87 $11.09 $11.09 267,656
2023-05-10 $11.37 $11.37 $10.61 $11.10 $11.10 392,612
2023-05-09 $11.73 $11.75 $10.86 $11.18 $11.18 381,296
2023-05-08 $12.99 $13.45 $11.76 $11.85 $11.85 274,958
2023-05-05 $13.81 $13.84 $12.66 $13.01 $13.01 236,462
2023-05-04 $13.76 $13.86 $13.54 $13.75 $13.75 163,057
2023-05-03 $13.45 $14.10 $13.44 $13.86 $13.86 207,822
2023-05-02 $13.59 $13.59 $13.21 $13.36 $13.36 167,825
2023-05-01 $13.34 $13.70 $13.23 $13.61 $13.61 145,490
2023-04-28 $13.22 $13.52 $13.09 $13.31 $13.31 156,950
2023-04-27 $13.03 $13.17 $12.73 $13.09 $13.09 121,882
2023-04-26 $13.28 $13.28 $12.93 $13.04 $13.04 166,756
2023-04-25 $13.54 $13.83 $13.18 $13.21 $13.21 228,137
2023-04-24 $13.31 $13.75 $13.31 $13.74 $13.74 180,551
2023-04-21 $13.28 $13.47 $13.15 $13.40 $13.40 223,153
2023-04-20 $12.97 $13.45 $12.81 $13.29 $13.29 406,512
2023-04-19 $12.65 $13.07 $12.65 $13.00 $13.00 233,677
2023-04-18 $12.99 $12.99 $12.37 $12.70 $12.70 281,803
2023-04-17 $12.80 $12.98 $12.52 $12.96 $12.96 157,152
2023-04-14 $13.34 $13.34 $12.66 $12.79 $12.79 137,659
2023-04-13 $13.13 $13.40 $12.89 $13.25 $13.25 242,098
2023-04-12 $13.48 $13.57 $12.96 $13.03 $13.03 226,977
2023-04-11 $12.93 $13.41 $12.93 $13.30 $13.30 399,816
2023-04-10 $12.57 $12.87 $12.32 $12.78 $12.78 267,011
2023-04-06 $12.19 $12.60 $12.13 $12.53 $12.53 196,302
2023-04-05 $11.98 $12.25 $11.89 $12.12 $12.12 262,877
2023-04-04 $12.17 $12.42 $11.77 $12.01 $12.01 311,302
2023-04-03 $12.52 $12.63 $12.15 $12.18 $12.18 234,903
2023-03-31 $12.20 $12.60 $12.18 $12.48 $12.48 279,542
2023-03-30 $12.07 $12.35 $11.99 $12.15 $12.15 359,846
2023-03-29 $12.08 $12.12 $11.60 $11.88 $11.88 498,691
2023-03-28 $12.26 $12.30 $11.85 $11.89 $11.89 269,760
2023-03-27 $12.61 $12.68 $12.26 $12.33 $12.33 297,210
2023-03-24 $12.51 $12.84 $12.22 $12.41 $12.41 283,177
2023-03-23 $12.80 $13.28 $12.65 $12.70 $12.70 234,275
2023-03-22 $13.32 $13.52 $12.65 $12.69 $12.69 361,794
2023-03-21 $12.97 $13.43 $12.83 $13.35 $13.35 499,030
2023-03-20 $12.72 $12.99 $12.60 $12.71 $12.71 335,108
2023-03-17 $13.29 $13.34 $12.58 $12.66 $12.66 812,201
2023-03-16 $13.20 $13.58 $12.95 $13.38 $13.38 318,291
2023-03-15 $13.02 $13.58 $12.85 $13.41 $13.41 449,503
2023-03-14 $13.73 $13.73 $13.06 $13.33 $13.33 228,426
2023-03-13 $13.14 $13.54 $13.12 $13.29 $13.29 246,605
2023-03-10 $13.71 $13.73 $13.22 $13.47 $13.47 219,122
2023-03-09 $14.43 $14.54 $13.74 $13.76 $13.76 294,301
2023-03-08 $14.64 $14.78 $14.30 $14.46 $14.46 302,873
2023-03-07 $14.81 $14.97 $14.56 $14.64 $14.64 230,557
2023-03-06 $15.48 $15.48 $14.72 $14.81 $14.81 313,798
2023-03-03 $15.88 $15.88 $15.37 $15.48 $15.48 203,192
2023-03-02 $15.40 $15.74 $15.05 $15.71 $15.71 312,158
2023-03-01 $15.89 $16.34 $15.29 $15.56 $15.56 325,865
2023-02-28 $16.20 $16.49 $15.53 $15.67 $15.67 400,017
2023-02-27 $15.96 $16.98 $15.51 $16.50 $16.50 527,599
2023-02-24 $20.35 $21.29 $14.51 $15.89 $15.89 1,909,791
2023-02-23 $23.40 $23.54 $22.93 $23.16 $23.16 108,736
2023-02-22 $22.82 $23.41 $22.82 $23.17 $23.17 124,408
2023-02-21 $23.27 $23.27 $22.61 $22.73 $22.73 126,486
2023-02-17 $23.58 $23.59 $23.25 $23.50 $23.50 87,632
2023-02-16 $23.02 $23.80 $22.79 $23.48 $23.48 153,638
2023-02-15 $23.18 $23.53 $22.93 $23.44 $23.44 102,227
2023-02-14 $23.67 $24.00 $23.20 $23.33 $23.33 234,120
2023-02-13 $23.63 $24.13 $23.04 $23.84 $23.84 256,064
2023-02-10 $23.57 $24.04 $22.95 $23.50 $23.50 140,644
2023-02-09 $23.95 $24.11 $23.63 $23.75 $23.75 147,335
2023-02-08 $24.82 $25.14 $23.45 $23.60 $23.60 158,920
2023-02-07 $25.12 $25.45 $24.79 $25.14 $25.14 210,055
2023-02-06 $25.75 $26.05 $24.95 $25.19 $25.19 165,608
2023-02-03 $25.17 $26.11 $24.23 $26.00 $26.00 245,857
2023-02-02 $24.44 $25.92 $23.27 $25.69 $25.69 176,912
2023-02-01 $23.37 $24.18 $21.95 $24.13 $24.13 219,211
2023-01-31 $22.55 $23.55 $22.40 $23.33 $23.33 180,798
2023-01-30 $22.65 $22.97 $22.30 $22.45 $22.45 90,005
2023-01-27 $22.71 $23.00 $22.30 $22.85 $22.85 131,323
2023-01-26 $22.62 $23.30 $22.46 $22.78 $22.78 56,085
2023-01-25 $23.31 $23.53 $22.34 $22.36 $22.36 103,085
2023-01-24 $23.97 $24.31 $23.43 $23.50 $23.50 88,198
2023-01-23 $22.68 $24.08 $22.30 $24.06 $24.06 179,420
2023-01-20 $22.02 $22.62 $21.41 $22.60 $22.60 216,705
2023-01-19 $21.72 $22.40 $21.44 $21.71 $21.71 241,243
2023-01-18 $22.86 $23.50 $21.85 $22.00 $22.00 224,687
2023-01-17 $22.45 $23.42 $22.01 $22.61 $22.61 407,506
2023-01-13 $23.05 $23.35 $22.69 $23.28 $23.28 224,448
2023-01-12 $22.41 $23.32 $21.73 $23.23 $23.23 308,721
2023-01-11 $22.00 $22.18 $21.39 $22.16 $22.16 417,696
2023-01-10 $21.17 $22.28 $21.08 $21.85 $21.85 442,735
2023-01-09 $21.96 $22.09 $21.42 $21.47 $21.47 139,584
2023-01-06 $21.77 $22.14 $21.28 $21.77 $21.77 160,781
2023-01-05 $21.30 $21.79 $20.66 $21.49 $21.49 151,446
2023-01-04 $20.19 $21.41 $19.90 $21.38 $21.38 168,612
2023-01-03 $20.02 $20.37 $19.73 $19.87 $19.87 294,371
2022-12-30 $19.43 $19.79 $19.25 $19.71 $19.71 73,458
2022-12-29 $19.31 $19.83 $19.08 $19.60 $19.60 114,838
2022-12-28 $19.40 $19.93 $19.12 $19.14 $19.14 88,046
2022-12-27 $19.90 $20.23 $19.38 $19.45 $19.45 82,883
2022-12-23 $19.90 $20.11 $19.61 $19.92 $19.92 107,016
2022-12-22 $19.79 $19.97 $19.32 $19.95 $19.95 162,834
2022-12-21 $20.40 $20.72 $19.98 $20.02 $20.02 147,421
2022-12-20 $20.19 $20.55 $20.00 $20.10 $20.10 176,817
2022-12-19 $20.57 $20.78 $20.01 $20.39 $20.39 166,054
2022-12-16 $20.13 $20.84 $20.10 $20.68 $20.68 383,019
2022-12-15 $20.86 $21.15 $20.31 $20.48 $20.48 229,232
2022-12-14 $21.34 $21.83 $20.98 $21.24 $21.24 287,971
2022-12-13 $21.78 $22.15 $21.08 $21.36 $21.36 289,166
2022-12-12 $20.96 $21.09 $20.70 $20.94 $20.94 126,426
2022-12-09 $20.92 $21.49 $20.45 $20.94 $20.94 67,893
2022-12-08 $21.00 $21.30 $20.77 $21.18 $21.18 90,269
2022-12-07 $21.12 $21.64 $20.62 $20.96 $20.96 119,784
2022-12-06 $21.22 $22.04 $20.64 $21.15 $21.15 156,663
2022-12-05 $22.79 $22.79 $21.32 $21.40 $21.40 113,258
2022-12-02 $22.41 $23.15 $22.08 $23.00 $23.00 222,750
2022-12-01 $22.51 $23.37 $22.51 $22.89 $22.89 115,366
2022-11-30 $21.68 $22.44 $21.51 $22.32 $22.32 244,222
2022-11-29 $22.50 $22.58 $21.78 $21.79 $21.79 70,919
2022-11-28 $23.09 $23.19 $22.00 $22.48 $22.48 143,669
2022-11-25 $23.38 $23.38 $22.95 $23.10 $23.10 28,540
2022-11-23 $23.25 $23.47 $22.95 $23.30 $23.30 96,600
2022-11-22 $23.07 $23.35 $22.21 $23.26 $23.26 87,256
2022-11-21 $22.71 $23.22 $22.63 $22.96 $22.96 203,406
2022-11-18 $23.15 $23.23 $22.71 $22.87 $22.87 231,729
2022-11-17 $22.84 $23.08 $22.41 $22.63 $22.63 119,158
2022-11-16 $22.45 $23.50 $22.45 $23.18 $23.18 119,146
2022-11-15 $22.70 $23.33 $22.24 $22.54 $22.54 132,255
2022-11-14 $22.35 $22.73 $22.03 $22.30 $22.30 193,639
2022-11-11 $21.35 $22.88 $21.02 $22.50 $22.50 152,881
2022-11-10 $21.07 $21.89 $20.90 $21.30 $21.30 199,654
2022-11-09 $20.59 $20.74 $20.06 $20.19 $20.19 899,022
2022-11-08 $20.87 $21.38 $20.42 $20.79 $20.79 138,637
2022-11-07 $20.78 $20.98 $20.16 $20.86 $20.86 176,392
2022-11-04 $20.63 $20.86 $19.99 $20.69 $20.69 244,067
2022-11-03 $20.87 $20.87 $19.78 $20.28 $20.28 222,728
2022-11-02 $21.96 $23.18 $21.16 $21.36 $21.36 203,758
2022-11-01 $22.82 $23.48 $22.71 $23.18 $23.18 155,000
2022-10-31 $22.42 $23.26 $22.16 $22.66 $22.66 134,309
2022-10-28 $22.72 $22.89 $22.04 $22.59 $22.59 160,303
2022-10-27 $22.68 $22.94 $22.14 $22.57 $22.57 116,661
2022-10-26 $21.88 $22.88 $21.88 $22.50 $22.50 114,812
2022-10-25 $20.68 $22.34 $20.68 $21.80 $21.80 270,838
2022-10-24 $20.10 $20.75 $19.63 $20.65 $20.65 242,498
2022-10-21 $20.22 $20.45 $19.68 $20.07 $20.07 214,709
2022-10-20 $19.92 $20.23 $19.61 $20.08 $20.08 154,767
2022-10-19 $21.36 $21.36 $19.84 $20.03 $20.03 107,225
2022-10-18 $22.03 $22.52 $21.01 $21.32 $21.32 190,101
2022-10-17 $20.98 $21.69 $20.98 $21.64 $21.64 332,813
2022-10-14 $21.91 $21.93 $20.59 $20.64 $20.64 129,572
2022-10-13 $20.21 $21.85 $20.07 $21.73 $21.73 189,558
2022-10-12 $20.67 $20.67 $19.48 $20.44 $20.44 172,025
2022-10-11 $21.26 $21.28 $20.40 $20.70 $20.70 244,772
2022-10-10 $22.00 $22.13 $20.97 $21.26 $21.26 165,250
2022-10-07 $22.96 $22.99 $21.78 $22.00 $22.00 168,707
2022-10-06 $23.33 $23.57 $23.07 $23.14 $23.14 188,955
2022-10-05 $24.10 $24.33 $23.05 $23.33 $23.33 130,546
2022-10-04 $24.79 $25.01 $24.54 $24.55 $24.55 198,987
2022-10-03 $24.46 $24.71 $24.01 $24.32 $24.32 213,149
2022-09-30 $24.16 $24.79 $24.16 $24.28 $24.28 197,402
2022-09-29 $23.53 $24.13 $23.18 $24.08 $24.08 150,040
2022-09-28 $23.05 $24.09 $22.94 $23.87 $23.87 104,024
2022-09-27 $22.96 $23.46 $22.65 $22.74 $22.74 104,365
2022-09-26 $22.92 $23.25 $22.49 $22.84 $22.84 104,903
2022-09-23 $23.36 $23.36 $22.28 $22.92 $22.92 129,570
2022-09-22 $24.75 $24.83 $23.42 $23.67 $23.67 129,416
2022-09-21 $25.40 $25.77 $24.93 $24.99 $24.99 99,157
2022-09-20 $25.08 $25.47 $24.48 $25.40 $25.40 108,436
2022-09-19 $26.58 $26.83 $25.25 $25.42 $25.42 126,621
2022-09-16 $27.33 $27.33 $26.63 $26.96 $26.96 592,827
2022-09-15 $27.40 $27.92 $27.20 $27.54 $27.54 158,574
2022-09-14 $27.40 $27.70 $27.02 $27.46 $27.46 147,287
2022-09-13 $27.58 $27.91 $27.31 $27.42 $27.42 163,790
2022-09-12 $27.51 $28.39 $27.47 $28.25 $28.25 169,673
2022-09-09 $27.73 $27.90 $27.21 $27.39 $27.39 244,482
2022-09-08 $28.05 $28.67 $27.35 $27.44 $27.44 258,270
2022-09-07 $27.67 $28.73 $27.67 $28.25 $28.25 170,734
2022-09-06 $27.93 $28.11 $27.45 $27.64 $27.64 150,213
2022-09-02 $29.19 $29.34 $27.51 $27.88 $27.88 132,711
2022-09-01 $28.87 $29.17 $27.96 $28.78 $28.78 116,957
2022-08-31 $29.26 $29.54 $28.58 $28.63 $28.63 89,129
2022-08-30 $28.92 $29.44 $28.80 $29.33 $29.33 83,498
2022-08-29 $29.16 $29.22 $28.43 $28.66 $28.66 77,179
2022-08-26 $31.15 $31.15 $29.38 $29.49 $29.49 85,354
2022-08-25 $30.49 $31.12 $30.24 $31.10 $31.10 77,865
2022-08-24 $30.23 $31.54 $30.00 $30.43 $30.43 123,873
2022-08-23 $30.35 $31.17 $29.64 $30.46 $30.46 190,424
2022-08-22 $29.72 $30.58 $29.37 $30.41 $30.41 219,437
2022-08-19 $31.25 $31.25 $30.20 $30.36 $30.36 169,978
2022-08-18 $30.83 $32.01 $30.38 $31.60 $31.60 111,901
2022-08-17 $31.60 $31.75 $30.73 $31.00 $31.00 126,114
2022-08-16 $30.83 $31.92 $30.16 $31.80 $31.80 126,377
2022-08-15 $30.10 $30.95 $30.10 $30.85 $30.85 88,839
2022-08-12 $30.09 $30.86 $29.72 $30.36 $30.36 114,632
2022-08-11 $28.56 $30.25 $27.59 $30.14 $30.14 231,700
2022-08-10 $28.25 $28.75 $26.93 $28.19 $28.19 290,192
2022-08-09 $27.66 $27.79 $26.70 $27.61 $27.61 272,946
2022-08-08 $27.72 $28.28 $26.99 $27.61 $27.61 209,297
2022-08-05 $28.64 $28.64 $26.29 $27.71 $27.71 193,136
2022-08-04 $29.89 $29.89 $28.41 $28.64 $28.64 112,894
2022-08-03 $30.00 $30.91 $29.66 $29.77 $29.77 230,871
2022-08-02 $28.37 $29.83 $28.05 $29.79 $29.79 206,985
2022-08-01 $27.82 $28.52 $27.42 $28.36 $28.36 231,984
2022-07-29 $26.31 $27.89 $25.99 $27.82 $27.82 336,443
2022-07-28 $26.38 $26.50 $25.57 $26.47 $26.47 131,723
2022-07-27 $26.38 $26.68 $25.71 $26.44 $26.44 143,200
2022-07-26 $26.53 $26.53 $25.65 $26.07 $26.07 140,861
2022-07-25 $27.10 $27.24 $26.50 $26.76 $26.76 127,506
2022-07-22 $28.04 $28.29 $26.84 $27.17 $27.17 90,955
2022-07-21 $27.60 $28.27 $27.50 $27.89 $27.89 109,360
2022-07-20 $27.70 $28.50 $27.31 $27.66 $27.66 148,771
2022-07-19 $27.95 $28.34 $27.62 $27.71 $27.71 125,060
2022-07-18 $28.93 $29.00 $27.52 $27.56 $27.56 116,848
2022-07-15 $28.08 $28.86 $27.55 $28.78 $28.78 122,858
2022-07-14 $26.57 $27.60 $26.42 $27.60 $27.60 96,182
2022-07-13 $26.17 $27.41 $25.90 $26.89 $26.89 114,042
2022-07-12 $26.59 $27.21 $26.20 $26.61 $26.61 91,850
2022-07-11 $27.37 $27.79 $26.63 $26.68 $26.68 83,798
2022-07-08 $27.50 $27.85 $26.36 $27.45 $27.45 99,522
2022-07-07 $26.88 $27.83 $26.39 $27.55 $27.55 269,937
2022-07-06 $25.22 $27.28 $24.39 $26.81 $26.81 213,586
2022-07-05 $24.14 $25.13 $23.70 $25.09 $25.09 242,430
2022-07-01 $24.20 $25.62 $23.89 $24.50 $24.50 138,006
2022-06-30 $23.86 $24.81 $23.14 $24.18 $24.18 232,709
2022-06-29 $24.31 $24.42 $23.59 $24.04 $24.04 167,203
2022-06-28 $25.82 $25.95 $24.37 $24.42 $24.42 164,946
2022-06-27 $26.20 $26.26 $25.30 $25.63 $25.63 176,942
2022-06-24 $26.62 $26.72 $25.77 $26.16 $26.16 872,220
2022-06-23 $25.29 $27.00 $25.29 $26.43 $26.43 191,553
2022-06-22 $24.60 $25.57 $24.05 $25.18 $25.18 232,595
2022-06-21 $25.29 $25.29 $24.42 $24.68 $24.68 185,234
2022-06-17 $23.93 $24.98 $23.93 $24.93 $24.93 291,233
2022-06-16 $23.70 $23.89 $23.05 $23.76 $23.76 98,890
2022-06-15 $23.83 $24.77 $23.57 $24.32 $24.32 166,051
2022-06-14 $24.47 $24.68 $23.34 $23.48 $23.48 158,453
2022-06-13 $25.36 $25.51 $24.22 $24.47 $24.47 150,747
2022-06-10 $25.71 $26.09 $25.71 $26.03 $26.03 88,609
2022-06-09 $26.06 $26.65 $25.78 $26.19 $26.19 116,092
2022-06-08 $26.22 $26.85 $26.07 $26.28 $26.28 91,081
2022-06-07 $25.73 $26.47 $25.73 $26.41 $26.41 80,586
2022-06-06 $26.40 $26.48 $25.76 $25.99 $25.99 132,684
2022-06-03 $26.43 $26.47 $25.82 $26.02 $26.02 106,325
2022-06-02 $25.88 $26.73 $25.55 $26.58 $26.58 123,908
2022-06-01 $25.78 $26.15 $25.27 $25.91 $25.91 146,279
2022-05-31 $25.87 $25.97 $25.27 $25.68 $25.68 220,976
2022-05-27 $25.96 $26.30 $25.04 $25.91 $25.91 154,727
2022-05-26 $25.28 $25.95 $25.28 $25.86 $25.86 145,234
2022-05-25 $25.29 $25.34 $24.80 $25.06 $25.06 132,229
2022-05-24 $25.58 $26.04 $24.96 $25.42 $25.42 131,660
2022-05-23 $25.35 $26.37 $24.74 $25.84 $25.84 188,298
2022-05-20 $25.09 $25.09 $24.23 $24.96 $24.96 156,801
2022-05-19 $24.44 $25.09 $24.34 $24.75 $24.75 235,395
2022-05-18 $25.65 $25.67 $24.48 $24.56 $24.56 260,316
2022-05-17 $25.70 $25.95 $25.58 $25.89 $25.89 156,963
2022-05-16 $25.03 $25.82 $24.97 $25.36 $25.36 191,760
2022-05-13 $24.48 $25.42 $24.09 $25.29 $25.29 145,796
2022-05-12 $22.81 $24.24 $22.51 $24.21 $24.21 189,841
2022-05-11 $23.50 $24.20 $22.82 $22.88 $22.88 160,686
2022-05-10 $23.83 $24.40 $23.26 $23.50 $23.50 257,924
2022-05-09 $24.22 $24.22 $23.29 $23.54 $23.54 250,072
2022-05-06 $24.11 $25.09 $23.04 $24.94 $24.94 383,237
2022-05-05 $25.20 $25.20 $23.47 $24.09 $24.09 357,672
2022-05-04 $25.34 $25.93 $24.55 $25.50 $25.50 158,309
2022-05-03 $25.60 $26.13 $25.14 $25.24 $25.24 163,054
2022-05-02 $25.13 $26.06 $24.92 $25.58 $25.58 188,773
2022-04-29 $26.00 $26.59 $25.21 $25.28 $25.28 93,600
2022-04-28 $26.52 $26.52 $25.02 $26.07 $26.07 141,345
2022-04-27 $26.70 $26.92 $25.92 $26.16 $26.16 136,654
2022-04-26 $26.75 $27.14 $26.30 $26.85 $26.85 156,236
2022-04-25 $26.83 $27.45 $26.80 $26.97 $26.97 190,370
2022-04-22 $27.26 $27.60 $26.70 $26.90 $26.90 190,809
2022-04-21 $28.00 $28.22 $26.78 $27.58 $27.58 162,959
2022-04-20 $28.42 $28.58 $27.75 $27.78 $27.78 97,823
2022-04-19 $27.37 $28.57 $27.16 $28.16 $28.16 321,015
2022-04-18 $28.41 $28.82 $26.84 $27.54 $27.54 286,113
2022-04-14 $30.32 $30.53 $27.00 $28.35 $28.35 309,910
2022-04-13 $31.26 $31.26 $30.05 $30.27 $30.27 209,031
2022-04-12 $31.46 $32.30 $31.10 $31.23 $31.23 181,440
2022-04-11 $32.07 $32.20 $30.59 $31.00 $31.00 134,263
2022-04-08 $32.86 $33.90 $32.29 $32.42 $32.42 114,329
2022-04-07 $32.83 $33.44 $32.46 $32.91 $32.91 85,594
2022-04-06 $33.40 $33.40 $32.10 $32.89 $32.89 80,514
2022-04-05 $34.70 $34.89 $32.87 $33.66 $33.66 105,902
2022-04-04 $35.29 $35.67 $34.37 $34.76 $34.76 116,548
2022-04-01 $32.41 $35.29 $32.13 $35.28 $35.28 295,546
2022-03-31 $32.62 $32.99 $32.31 $32.42 $32.42 69,761
2022-03-30 $33.23 $33.32 $32.39 $32.62 $32.62 85,035
2022-03-29 $32.20 $33.38 $32.18 $33.31 $33.31 125,650
2022-03-28 $32.09 $32.09 $31.02 $31.77 $31.77 109,618
2022-03-25 $32.34 $32.86 $31.72 $31.88 $31.88 111,921
2022-03-24 $31.85 $32.88 $31.58 $32.30 $32.30 113,550
2022-03-23 $33.16 $33.26 $31.33 $31.54 $31.54 158,455
2022-03-22 $33.37 $34.09 $33.11 $33.32 $33.32 88,090
2022-03-21 $33.11 $33.59 $31.51 $33.46 $33.46 116,218
2022-03-18 $33.82 $34.10 $33.06 $33.29 $33.29 225,714
2022-03-17 $32.27 $33.97 $31.80 $33.85 $33.85 117,861
2022-03-16 $31.14 $32.47 $30.92 $32.38 $32.38 153,826
2022-03-15 $29.32 $31.08 $29.03 $30.97 $30.97 162,232
2022-03-14 $29.62 $30.00 $29.02 $29.21 $29.21 147,467
2022-03-11 $30.99 $31.58 $29.79 $29.80 $29.80 114,497
2022-03-10 $31.19 $31.83 $30.49 $30.68 $30.68 145,945
2022-03-09 $31.57 $32.04 $31.00 $31.56 $31.56 111,793
2022-03-08 $33.34 $33.51 $31.00 $31.00 $31.00 134,753
2022-03-07 $34.84 $35.32 $32.92 $33.04 $33.04 190,300
2022-03-04 $34.46 $34.97 $33.74 $34.79 $34.79 150,627
2022-03-03 $35.21 $35.25 $34.27 $34.51 $34.51 144,179
2022-03-02 $35.40 $36.00 $34.36 $35.25 $35.25 219,216
2022-03-01 $34.60 $36.30 $34.14 $35.21 $35.21 501,497
2022-02-28 $31.19 $35.02 $31.18 $34.89 $34.89 431,899
2022-02-25 $32.90 $32.90 $30.10 $31.63 $31.63 376,518
2022-02-24 $27.57 $29.94 $27.47 $29.94 $29.94 196,442
2022-02-23 $28.69 $28.94 $28.01 $28.10 $28.10 99,475
2022-02-22 $28.83 $29.39 $28.44 $28.54 $28.54 80,172
2022-02-18 $28.98 $29.36 $28.76 $29.10 $29.10 105,057
2022-02-17 $30.99 $30.99 $29.01 $29.11 $29.11 98,753
2022-02-16 $31.81 $31.81 $30.50 $31.35 $31.35 87,041
2022-02-15 $31.64 $32.19 $30.80 $31.94 $31.94 154,910
2022-02-14 $30.66 $31.63 $30.66 $31.41 $31.41 206,538
2022-02-11 $31.14 $31.67 $30.54 $30.77 $30.77 142,320
2022-02-10 $31.33 $32.41 $30.96 $31.06 $31.06 199,498
2022-02-09 $31.34 $32.16 $31.31 $31.80 $31.80 103,072
2022-02-08 $30.79 $31.34 $30.79 $31.28 $31.28 98,378
2022-02-07 $29.44 $30.96 $29.44 $30.69 $30.69 134,244
2022-02-04 $28.96 $29.55 $28.36 $29.40 $29.40 98,766
2022-02-03 $29.41 $29.70 $28.64 $28.84 $28.84 175,417
2022-02-02 $29.78 $29.78 $29.11 $29.61 $29.61 137,941
2022-02-01 $29.70 $30.14 $29.36 $29.82 $29.82 160,499
2022-01-31 $29.32 $29.89 $29.14 $29.73 $29.73 151,642
2022-01-28 $29.05 $29.38 $28.12 $29.32 $29.32 158,142
2022-01-27 $29.47 $29.96 $28.83 $29.01 $29.01 164,355
2022-01-26 $30.35 $30.41 $29.25 $29.34 $29.34 134,769
2022-01-25 $30.93 $31.32 $29.90 $30.09 $30.09 126,106
2022-01-24 $29.63 $31.60 $29.57 $31.25 $31.25 453,208
2022-01-21 $29.97 $30.54 $29.78 $30.08 $30.08 220,811
2022-01-20 $30.60 $31.85 $29.93 $30.15 $30.15 674,146
2022-01-19 $30.78 $31.15 $29.79 $30.44 $30.44 467,303
2022-01-18 $30.57 $31.01 $29.68 $30.42 $30.42 281,027
2022-01-14 $30.67 $31.49 $30.05 $30.80 $30.80 146,696
2022-01-13 $31.16 $32.09 $30.89 $30.96 $30.96 145,028
2022-01-12 $31.12 $31.97 $30.88 $31.47 $31.47 229,669
2022-01-11 $29.30 $31.43 $29.30 $31.10 $31.10 305,681
2022-01-10 $29.00 $29.58 $26.19 $29.54 $29.54 856,855
2022-01-07 $32.92 $33.45 $32.14 $32.47 $32.47 216,134
2022-01-06 $34.09 $34.63 $32.77 $33.32 $33.32 157,384
2022-01-05 $34.05 $34.90 $33.66 $33.83 $33.83 175,883
2022-01-04 $34.23 $34.39 $33.30 $34.00 $34.00 165,306
2022-01-03 $34.17 $34.52 $33.27 $34.23 $34.23 145,619
2021-12-31 $33.33 $34.24 $32.97 $34.00 $34.00 150,999
2021-12-30 $33.68 $34.59 $33.14 $33.40 $33.40 160,007
2021-12-29 $33.60 $34.23 $33.13 $33.79 $33.79 305,417
2021-12-28 $33.11 $33.94 $33.11 $33.56 $33.56 124,373
2021-12-27 $32.72 $33.63 $31.91 $33.52 $33.52 167,142
2021-12-23 $32.42 $33.29 $32.29 $32.65 $32.65 89,732
2021-12-22 $32.25 $32.69 $31.84 $32.69 $32.69 84,034
2021-12-21 $32.02 $32.87 $32.01 $32.22 $32.22 145,351
2021-12-20 $32.25 $32.30 $30.87 $31.56 $31.56 157,365
2021-12-17 $31.78 $33.24 $31.41 $32.86 $32.86 796,649
2021-12-16 $33.30 $33.98 $31.90 $31.91 $31.91 222,712
2021-12-15 $32.57 $33.50 $32.09 $33.02 $33.02 343,317
2021-12-14 $32.92 $33.73 $31.74 $32.55 $32.55 205,204
2021-12-13 $34.31 $34.31 $33.06 $33.26 $33.26 192,809
2021-12-10 $34.17 $35.08 $33.88 $34.48 $34.48 199,772
2021-12-09 $34.63 $35.82 $34.17 $34.54 $34.54 352,578
2021-12-08 $32.35 $33.52 $32.00 $33.08 $33.08 122,085
2021-12-07 $31.85 $32.81 $31.62 $32.39 $32.39 268,179
2021-12-06 $30.78 $32.10 $30.22 $31.64 $31.64 186,067
2021-12-03 $31.22 $32.34 $30.44 $30.81 $30.81 228,134
2021-12-02 $29.65 $31.54 $29.28 $31.16 $31.16 355,523
2021-12-01 $30.81 $31.74 $29.56 $29.66 $29.66 187,497
2021-11-30 $31.36 $31.36 $29.98 $30.55 $30.55 230,897
2021-11-29 $32.54 $32.58 $31.10 $31.20 $31.20 216,593
2021-11-26 $33.24 $33.54 $31.34 $31.88 $31.88 126,655
2021-11-24 $33.50 $34.13 $33.01 $33.56 $33.56 160,483
2021-11-23 $33.11 $34.18 $32.40 $33.94 $33.94 246,096
2021-11-22 $33.25 $34.36 $32.75 $33.07 $33.07 287,327
2021-11-19 $33.81 $34.39 $32.79 $33.15 $33.15 391,337
2021-11-18 $33.04 $34.21 $32.19 $34.01 $34.01 475,587
2021-11-17 $33.41 $33.85 $32.76 $33.06 $33.06 196,721
2021-11-16 $34.11 $34.46 $33.19 $33.46 $33.46 251,510
2021-11-15 $34.03 $34.44 $33.65 $34.26 $34.26 225,385
2021-11-12 $35.12 $35.38 $33.63 $33.91 $33.91 135,349
2021-11-11 $36.49 $36.51 $34.66 $34.81 $34.81 121,361
2021-11-10 $36.38 $37.17 $35.96 $36.38 $36.38 190,421
2021-11-09 $37.06 $37.06 $35.96 $36.40 $36.40 282,245
2021-11-08 $37.07 $39.74 $36.87 $37.42 $37.42 304,664
2021-11-05 $40.49 $40.49 $36.25 $36.92 $36.92 581,852
2021-11-04 $39.18 $39.48 $38.10 $38.88 $38.88 207,285
2021-11-03 $38.44 $39.68 $38.44 $39.28 $39.28 300,774
2021-11-02 $40.03 $40.03 $37.68 $38.38 $38.38 336,766
2021-11-01 $39.71 $40.23 $39.33 $39.66 $39.66 182,715
2021-10-29 $39.56 $39.94 $38.92 $39.65 $39.65 187,464
2021-10-28 $39.56 $40.01 $38.80 $39.53 $39.53 445,412
2021-10-27 $40.00 $40.31 $38.99 $39.23 $39.23 194,717
2021-10-26 $40.98 $41.06 $39.89 $39.98 $39.98 161,037
2021-10-25 $41.30 $41.60 $40.77 $40.81 $40.81 86,542
2021-10-22 $41.62 $41.83 $40.70 $41.28 $41.28 139,414
2021-10-21 $41.77 $42.15 $41.45 $41.77 $41.77 190,616
2021-10-20 $41.87 $42.12 $41.45 $41.74 $41.74 83,473
2021-10-19 $41.69 $42.08 $41.23 $41.70 $41.70 98,864
2021-10-18 $40.82 $41.41 $40.13 $41.32 $41.32 105,004
2021-10-15 $42.52 $42.52 $40.82 $40.82 $40.82 87,447
2021-10-14 $42.35 $42.62 $41.55 $41.71 $41.71 133,288
2021-10-13 $41.70 $42.45 $41.30 $41.81 $41.81 83,518
2021-10-12 $41.67 $41.96 $41.11 $41.76 $41.76 96,942
2021-10-11 $42.66 $43.00 $41.39 $41.44 $41.44 105,861
2021-10-08 $42.22 $42.94 $41.80 $42.82 $42.82 124,143
2021-10-07 $42.56 $43.42 $42.26 $42.34 $42.34 97,021
2021-10-06 $42.94 $44.27 $41.51 $42.19 $42.19 87,558
2021-10-05 $42.85 $44.30 $42.85 $43.44 $43.44 107,242
2021-10-04 $43.71 $43.92 $42.46 $42.85 $42.85 105,717
2021-10-01 $43.37 $44.26 $42.50 $44.00 $44.00 247,072
2021-09-30 $44.64 $44.75 $42.96 $43.09 $43.09 234,216
2021-09-29 $45.09 $46.09 $44.15 $44.26 $44.26 150,794
2021-09-28 $46.39 $46.39 $44.98 $45.00 $45.00 134,265
2021-09-27 $46.89 $47.21 $45.97 $46.64 $46.64 146,009
2021-09-24 $46.68 $47.16 $46.35 $46.92 $46.92 85,354
2021-09-23 $47.19 $47.74 $46.61 $46.73 $46.73 107,668
2021-09-22 $46.64 $47.87 $45.82 $46.75 $46.75 112,506
2021-09-21 $47.00 $48.05 $46.53 $46.75 $46.75 192,924
2021-09-20 $48.25 $48.80 $45.71 $46.42 $46.42 216,635
2021-09-17 $48.90 $49.65 $48.41 $49.25 $49.25 612,916
2021-09-16 $49.40 $50.21 $48.39 $48.57 $48.57 236,961
2021-09-15 $48.51 $49.89 $48.01 $48.73 $48.73 299,975
2021-09-14 $49.16 $49.89 $47.59 $48.51 $48.51 407,229
2021-09-13 $50.05 $50.05 $47.98 $48.64 $48.64 252,435
2021-09-10 $50.08 $50.74 $48.31 $49.55 $49.55 301,179
2021-09-09 $58.38 $58.38 $49.24 $50.33 $50.33 893,842
2021-09-08 $58.62 $59.94 $58.17 $59.55 $59.55 117,216
2021-09-07 $60.40 $61.78 $58.32 $58.52 $58.52 188,349
2021-09-03 $60.31 $61.01 $59.53 $60.91 $60.91 80,400
2021-09-02 $60.51 $60.71 $59.01 $60.36 $60.36 103,992
2021-09-01 $59.59 $60.81 $56.92 $60.57 $60.57 104,957
2021-08-31 $59.00 $59.43 $58.31 $59.19 $59.19 102,785
2021-08-30 $59.89 $61.44 $58.88 $59.00 $59.00 98,336
2021-08-27 $58.33 $60.03 $57.99 $59.62 $59.62 239,599
2021-08-26 $59.65 $60.48 $57.35 $57.98 $57.98 194,418
2021-08-25 $61.08 $61.56 $59.56 $59.71 $59.71 115,052
2021-08-24 $61.31 $61.78 $60.90 $61.04 $61.04 59,130
2021-08-23 $61.26 $61.54 $60.85 $61.22 $61.22 99,890
2021-08-20 $60.00 $61.35 $59.36 $61.25 $61.25 126,589
2021-08-19 $61.12 $61.77 $59.85 $60.15 $60.15 200,488
2021-08-18 $62.04 $63.05 $61.40 $61.82 $61.82 177,508
2021-08-17 $62.43 $63.47 $61.32 $62.08 $62.08 121,726
2021-08-16 $62.00 $63.61 $60.76 $62.47 $62.47 171,970
2021-08-13 $63.27 $63.93 $61.60 $62.32 $62.32 123,815
2021-08-12 $62.26 $64.60 $62.26 $63.38 $63.38 101,461
2021-08-11 $64.57 $64.57 $61.31 $62.57 $62.57 196,298
2021-08-10 $65.50 $65.60 $63.40 $64.59 $64.59 134,321
2021-08-09 $64.15 $65.83 $62.88 $65.05 $65.05 266,493
2021-08-06 $60.05 $64.56 $59.15 $64.28 $64.28 492,526
2021-08-05 $65.39 $68.25 $52.21 $60.29 $60.29 1,622,577
2021-08-04 $77.42 $82.35 $77.42 $82.26 $82.26 265,757
2021-08-03 $78.57 $79.27 $77.36 $78.14 $78.14 183,008
2021-08-02 $79.91 $80.72 $78.63 $78.68 $78.68 194,649
2021-07-30 $79.40 $80.31 $78.62 $79.77 $79.77 126,029
2021-07-29 $77.21 $79.71 $76.69 $79.44 $79.44 105,975
2021-07-28 $76.13 $77.32 $75.45 $76.87 $76.87 122,811
2021-07-27 $72.88 $76.48 $72.88 $76.33 $76.33 185,657
2021-07-26 $71.87 $73.00 $69.95 $72.87 $72.87 91,575
2021-07-23 $70.05 $71.88 $69.37 $71.71 $71.71 123,155
2021-07-22 $69.47 $69.95 $68.39 $69.83 $69.83 83,458
2021-07-21 $69.13 $70.14 $68.29 $69.55 $69.55 82,450
2021-07-20 $66.77 $69.17 $66.16 $68.52 $68.52 99,226
2021-07-19 $65.64 $67.33 $65.23 $66.26 $66.26 74,932
2021-07-16 $67.14 $68.31 $66.55 $66.94 $66.94 63,190
2021-07-15 $66.62 $66.62 $65.20 $66.36 $66.36 65,563
2021-07-14 $69.31 $70.31 $66.42 $66.63 $66.63 100,434
2021-07-13 $71.40 $71.40 $69.87 $70.20 $70.20 132,285
2021-07-12 $69.85 $71.57 $68.65 $71.42 $71.42 182,357
2021-07-09 $67.85 $69.74 $67.28 $69.61 $69.61 180,193
2021-07-08 $65.98 $67.88 $65.33 $67.55 $67.55 89,309
2021-07-07 $64.70 $67.69 $64.47 $67.24 $67.24 205,536
2021-07-06 $64.25 $64.86 $62.59 $64.61 $64.61 164,162
2021-07-02 $66.09 $66.09 $63.44 $64.14 $64.14 105,658
2021-07-01 $65.19 $66.26 $64.53 $65.87 $65.87 89,009
2021-06-30 $65.08 $65.45 $64.72 $65.17 $65.17 78,272
2021-06-29 $66.61 $67.07 $65.07 $65.47 $65.47 73,456
2021-06-28 $66.22 $67.92 $65.94 $66.35 $66.35 120,781
2021-06-25 $67.63 $68.73 $66.16 $66.50 $66.50 423,001
2021-06-24 $69.05 $69.59 $67.28 $67.72 $67.72 74,222
2021-06-23 $68.42 $69.50 $66.69 $68.77 $68.77 133,442
2021-06-22 $66.99 $68.48 $64.18 $68.42 $68.42 95,013
2021-06-21 $67.05 $67.61 $66.08 $67.01 $67.01 122,771
2021-06-18 $66.09 $67.55 $66.09 $66.95 $66.95 189,375
2021-06-17 $66.52 $67.92 $65.27 $67.02 $67.02 86,057
2021-06-16 $65.69 $66.99 $65.05 $66.61 $66.61 103,842
2021-06-15 $63.53 $65.65 $63.06 $65.64 $65.64 81,963
2021-06-14 $64.47 $64.53 $62.92 $63.50 $63.50 103,988
2021-06-11 $62.61 $64.68 $62.61 $64.47 $64.47 104,516
2021-06-10 $62.53 $63.21 $61.48 $62.45 $62.45 54,264
2021-06-09 $63.63 $63.63 $62.11 $62.37 $62.37 68,309
2021-06-08 $63.14 $64.67 $62.22 $63.26 $63.26 86,001
2021-06-07 $63.72 $65.32 $62.40 $62.77 $62.77 105,999
2021-06-04 $62.25 $64.25 $61.69 $63.72 $63.72 246,227
2021-06-03 $57.85 $59.80 $57.42 $59.49 $59.49 224,264
2021-06-02 $60.58 $61.61 $58.00 $58.26 $58.26 522,752
2021-06-01 $62.20 $62.20 $60.01 $60.34 $60.34 365,116
2021-05-28 $62.96 $63.37 $61.60 $61.81 $61.81 69,421
2021-05-27 $64.26 $64.63 $62.47 $62.57 $62.57 119,701
2021-05-26 $63.51 $64.32 $62.57 $64.00 $64.00 122,107
2021-05-25 $63.22 $64.17 $63.13 $63.46 $63.46 95,415
2021-05-24 $63.56 $64.20 $62.75 $62.97 $62.97 91,554
2021-05-21 $65.34 $65.99 $63.04 $63.23 $63.23 115,417
2021-05-20 $65.88 $66.00 $63.68 $64.76 $64.76 335,205
2021-05-19 $63.80 $65.95 $62.98 $65.83 $65.83 142,786
2021-05-18 $65.18 $65.93 $62.88 $64.54 $64.54 224,371
2021-05-17 $65.13 $65.64 $64.59 $65.07 $65.07 121,113
2021-05-14 $66.29 $66.70 $65.64 $66.08 $66.08 96,732
2021-05-13 $63.22 $66.15 $63.22 $65.81 $65.81 145,842
2021-05-12 $65.98 $67.32 $62.97 $63.18 $63.18 132,953
2021-05-11 $64.00 $66.95 $64.00 $66.76 $66.76 111,165
2021-05-10 $66.06 $66.17 $64.68 $65.35 $65.35 123,203
2021-05-07 $65.92 $67.88 $64.79 $66.61 $66.61 91,026
2021-05-06 $66.03 $66.70 $64.86 $66.02 $66.02 128,712
2021-05-05 $69.00 $69.00 $63.96 $65.83 $65.83 149,204
2021-05-04 $67.87 $67.87 $65.79 $67.09 $67.09 166,496
2021-05-03 $65.77 $68.41 $64.85 $68.22 $68.22 172,539
2021-04-30 $65.42 $66.08 $65.18 $65.39 $65.39 114,093
2021-04-29 $66.99 $67.60 $65.01 $66.19 $66.19 172,924
2021-04-28 $64.30 $66.90 $63.86 $66.60 $66.60 101,363
2021-04-27 $64.17 $65.03 $63.60 $64.28 $64.28 80,386
2021-04-26 $63.70 $64.37 $63.32 $63.83 $63.83 66,039
2021-04-23 $64.64 $64.87 $63.66 $63.66 $63.66 88,906
2021-04-22 $63.03 $64.97 $62.39 $64.45 $64.45 113,634
2021-04-21 $61.18 $63.18 $61.18 $63.02 $63.02 94,704
2021-04-20 $62.85 $63.04 $60.15 $61.00 $61.00 138,233
2021-04-19 $65.87 $65.87 $62.46 $62.82 $62.82 193,234
2021-04-16 $65.25 $66.66 $63.86 $65.73 $65.73 134,593
2021-04-15 $63.07 $66.07 $62.02 $65.45 $65.45 229,383
2021-04-14 $59.29 $63.27 $59.04 $62.70 $62.70 241,973
2021-04-13 $55.93 $60.02 $55.57 $59.50 $59.50 211,126
2021-04-12 $54.35 $55.98 $53.13 $55.72 $55.72 122,722
2021-04-09 $52.50 $54.27 $52.17 $54.03 $54.03 134,768
2021-04-08 $52.52 $52.52 $51.80 $52.50 $52.50 105,723
2021-04-07 $52.13 $53.69 $51.81 $52.03 $52.03 184,576
2021-04-06 $52.27 $53.13 $51.65 $52.16 $52.16 138,725
2021-04-05 $53.13 $53.98 $51.59 $52.09 $52.09 82,466
2021-04-01 $52.67 $53.94 $51.41 $52.79 $52.79 148,522
2021-03-31 $51.00 $52.79 $50.61 $52.52 $52.52 177,918
2021-03-30 $49.36 $50.81 $49.06 $50.59 $50.59 120,246
2021-03-29 $48.15 $50.16 $47.06 $49.77 $49.77 194,193
2021-03-26 $48.02 $48.57 $46.89 $48.28 $48.28 112,472
2021-03-25 $46.52 $48.19 $45.63 $47.81 $47.81 82,225
2021-03-24 $47.94 $48.96 $46.89 $46.89 $46.89 107,429
2021-03-23 $48.84 $48.84 $46.77 $47.44 $47.44 174,211
2021-03-22 $50.76 $51.43 $49.16 $49.34 $49.34 156,965
2021-03-19 $50.37 $52.84 $49.49 $50.92 $50.92 270,984
2021-03-18 $51.06 $52.73 $50.64 $50.72 $50.72 147,514
2021-03-17 $51.35 $52.29 $50.54 $51.75 $51.75 138,912
2021-03-16 $52.61 $52.84 $51.58 $51.97 $51.97 89,730
2021-03-15 $51.41 $52.95 $51.33 $52.70 $52.70 187,839
2021-03-12 $51.52 $52.09 $50.51 $51.62 $51.62 186,994
2021-03-11 $51.20 $51.99 $50.37 $51.37 $51.37 203,188
2021-03-10 $49.55 $51.23 $49.55 $50.80 $50.80 116,154
2021-03-09 $48.11 $49.85 $48.11 $48.98 $48.98 128,787
2021-03-08 $48.12 $49.26 $47.18 $47.74 $47.74 150,953
2021-03-05 $46.12 $48.33 $45.61 $47.82 $47.82 191,900
2021-03-04 $48.21 $48.21 $44.43 $46.32 $46.32 248,636
2021-03-03 $49.42 $49.42 $47.20 $48.34 $48.34 202,016
2021-03-02 $52.61 $52.61 $49.47 $49.47 $49.47 134,311
2021-03-01 $53.84 $53.84 $51.50 $53.14 $53.14 180,456
2021-02-26 $52.91 $55.03 $52.37 $52.49 $52.49 365,418
2021-02-25 $53.91 $56.25 $51.89 $52.76 $52.76 309,994
2021-02-24 $50.97 $51.99 $49.50 $51.59 $51.59 158,856
2021-02-23 $51.76 $52.90 $49.82 $50.42 $50.42 186,972
2021-02-22 $52.59 $53.07 $51.20 $52.12 $52.12 186,476
2021-02-19 $52.42 $54.10 $52.21 $52.72 $52.72 111,814
2021-02-18 $53.55 $53.84 $52.31 $52.60 $52.60 143,076
2021-02-17 $52.80 $54.65 $52.04 $53.61 $53.61 129,959
2021-02-16 $55.73 $55.88 $53.33 $53.33 $53.33 190,020
2021-02-12 $55.61 $56.24 $55.48 $55.72 $55.72 90,289
2021-02-11 $55.66 $56.46 $54.87 $55.99 $55.99 105,647
2021-02-10 $55.55 $56.44 $55.02 $55.44 $55.44 145,207
2021-02-09 $54.59 $55.28 $54.44 $55.25 $55.25 125,521
2021-02-08 $53.95 $54.62 $53.39 $54.48 $54.48 131,319
2021-02-05 $51.78 $53.15 $51.41 $52.98 $52.98 109,442
2021-02-04 $51.55 $52.17 $50.87 $51.18 $51.18 172,273
2021-02-03 $50.48 $51.70 $50.10 $51.47 $51.47 155,183
2021-02-02 $50.38 $50.90 $49.62 $50.48 $50.48 148,086
2021-02-01 $49.49 $50.68 $49.03 $49.97 $49.97 204,998
2021-01-29 $48.87 $49.39 $48.57 $48.93 $48.93 165,123
2021-01-28 $49.90 $49.99 $48.01 $48.89 $48.89 183,808
2021-01-27 $49.80 $50.79 $48.54 $49.13 $49.13 224,235
2021-01-26 $49.49 $50.55 $48.37 $50.17 $50.17 152,449
2021-01-25 $46.92 $49.32 $46.81 $49.10 $49.10 213,181
2021-01-22 $46.00 $47.00 $45.71 $46.92 $46.92 88,540
2021-01-21 $46.21 $47.21 $45.89 $46.55 $46.55 89,794
2021-01-20 $45.62 $46.51 $45.10 $46.06 $46.06 170,676
2021-01-19 $44.28 $45.90 $44.28 $45.58 $45.58 198,937
2021-01-15 $44.98 $45.90 $43.75 $43.97 $43.97 233,521
2021-01-14 $46.62 $46.70 $44.62 $45.39 $45.39 156,016
2021-01-13 $48.88 $49.13 $46.55 $46.60 $46.60 119,837
2021-01-12 $48.21 $49.41 $48.00 $48.88 $48.88 90,401
2021-01-11 $45.68 $48.23 $44.90 $48.03 $48.03 135,742
2021-01-08 $49.06 $49.25 $44.51 $46.14 $46.14 257,777
2021-01-07 $46.98 $49.29 $46.19 $49.11 $49.11 195,790
2021-01-06 $44.40 $46.74 $44.28 $46.59 $46.59 234,629
2021-01-05 $43.85 $44.67 $43.48 $44.13 $44.13 102,084
2021-01-04 $44.82 $44.93 $43.04 $43.96 $43.96 154,683
2020-12-31 $44.05 $44.88 $43.34 $44.68 $44.68 105,669
2020-12-30 $43.29 $44.69 $43.29 $43.97 $43.97 136,272
2020-12-29 $43.17 $43.93 $42.80 $43.21 $43.21 112,699
2020-12-28 $43.92 $44.75 $43.41 $43.71 $43.71 209,325
2020-12-24 $43.80 $43.80 $42.70 $43.32 $43.32 49,781
2020-12-23 $43.01 $43.81 $41.93 $43.60 $43.60 141,762
2020-12-22 $40.88 $42.94 $40.03 $42.80 $42.80 121,565
2020-12-21 $40.14 $41.06 $39.07 $40.73 $40.73 113,826
2020-12-18 $41.11 $41.55 $39.16 $40.78 $40.78 619,678
2020-12-17 $40.96 $41.35 $40.24 $41.07 $41.07 110,742
2020-12-16 $41.16 $42.68 $40.41 $40.95 $40.95 182,214
2020-12-15 $41.40 $41.50 $39.01 $41.09 $41.09 201,927
2020-12-14 $42.76 $43.65 $40.45 $41.35 $41.35 262,129
2020-12-11 $39.52 $39.71 $37.68 $38.46 $38.46 105,579
2020-12-10 $39.09 $40.00 $39.02 $39.78 $39.78 125,627
2020-12-09 $40.36 $41.08 $39.14 $39.52 $39.52 209,111
2020-12-08 $38.71 $40.64 $38.44 $40.13 $40.13 149,952
2020-12-07 $38.91 $39.34 $38.50 $39.00 $39.00 140,978
2020-12-04 $37.23 $39.00 $37.23 $38.94 $38.94 144,911
2020-12-03 $37.28 $37.38 $36.36 $36.88 $36.88 155,010
2020-12-02 $35.12 $37.47 $34.93 $37.23 $37.23 195,146
2020-12-01 $35.28 $35.61 $35.07 $35.28 $35.28 106,498
2020-11-30 $36.46 $37.14 $34.93 $35.07 $35.07 118,343
2020-11-27 $36.10 $36.81 $35.61 $36.71 $36.71 45,203
2020-11-25 $37.01 $37.11 $35.24 $36.10 $36.10 127,210
2020-11-24 $36.63 $38.23 $36.46 $37.27 $37.27 286,843
2020-11-23 $35.47 $36.84 $34.50 $36.06 $36.06 311,838
2020-11-20 $36.05 $36.96 $35.29 $35.47 $35.47 166,743
2020-11-19 $34.65 $36.48 $34.22 $36.34 $36.34 158,078
2020-11-18 $34.27 $34.94 $34.19 $34.41 $34.41 176,452
2020-11-17 $33.65 $34.57 $33.37 $34.28 $34.28 187,087
2020-11-16 $33.65 $34.66 $33.21 $33.99 $33.99 207,030
2020-11-13 $32.50 $33.47 $32.18 $33.23 $33.23 133,176
2020-11-12 $32.72 $33.23 $32.16 $32.52 $32.52 98,751
2020-11-11 $33.52 $33.52 $32.22 $32.72 $32.72 175,401
2020-11-10 $32.22 $34.27 $32.01 $33.45 $33.45 253,963
2020-11-09 $30.98 $34.83 $30.98 $32.14 $32.14 431,471
2020-11-06 $27.19 $29.47 $27.19 $29.19 $29.19 281,118
2020-11-05 $28.20 $29.69 $26.90 $27.19 $27.19 462,521
2020-11-04 $29.46 $30.49 $28.66 $29.94 $29.94 149,646
2020-11-03 $29.50 $29.54 $28.10 $29.28 $29.28 174,461
2020-11-02 $29.24 $29.60 $27.64 $28.49 $28.49 155,497
2020-10-30 $28.13 $29.61 $28.13 $29.21 $29.21 279,550
2020-10-29 $28.69 $29.01 $27.20 $28.11 $28.11 214,463
2020-10-28 $28.42 $28.77 $27.75 $28.68 $28.68 179,438
2020-10-27 $28.34 $28.94 $28.24 $28.83 $28.83 161,338
2020-10-26 $27.86 $28.42 $27.45 $28.41 $28.41 167,984
2020-10-23 $28.51 $28.76 $27.46 $28.01 $28.01 134,776
2020-10-22 $27.66 $28.62 $27.13 $28.42 $28.42 171,871
2020-10-21 $28.52 $28.89 $27.71 $27.73 $27.73 85,088
2020-10-20 $29.26 $29.31 $28.25 $28.34 $28.34 108,314
2020-10-19 $30.56 $30.87 $29.05 $29.14 $29.14 166,861
2020-10-16 $30.80 $31.50 $30.21 $30.56 $30.56 127,858
2020-10-15 $30.54 $30.96 $30.08 $30.85 $30.85 69,096
2020-10-14 $31.29 $31.76 $30.50 $30.61 $30.61 76,432
2020-10-13 $31.48 $31.70 $30.80 $31.29 $31.29 157,416
2020-10-12 $31.12 $31.73 $30.98 $31.55 $31.55 109,830
2020-10-09 $30.31 $31.17 $30.31 $31.05 $31.05 78,641
2020-10-08 $30.00 $30.81 $29.82 $30.70 $30.70 138,544
2020-10-07 $29.91 $30.39 $29.46 $29.74 $29.74 138,483
2020-10-06 $30.11 $30.60 $29.61 $29.74 $29.74 176,532
2020-10-05 $29.93 $30.39 $29.54 $29.87 $29.87 145,463
2020-10-02 $28.34 $30.07 $28.34 $29.76 $29.76 347,312
2020-10-01 $29.08 $29.15 $28.26 $28.79 $28.79 107,864
2020-09-30 $29.21 $29.94 $28.64 $29.00 $29.00 190,551
2020-09-29 $28.45 $29.39 $28.39 $29.14 $29.14 213,913
2020-09-28 $28.81 $29.23 $28.31 $28.41 $28.41 205,462
2020-09-25 $27.46 $28.47 $27.24 $28.43 $28.43 155,011
2020-09-24 $27.67 $27.92 $27.27 $27.51 $27.51 322,471
2020-09-23 $29.00 $29.37 $27.71 $27.77 $27.77 210,119
2020-09-22 $28.63 $28.98 $28.23 $28.94 $28.94 207,003
2020-09-21 $28.11 $28.63 $27.44 $28.51 $28.51 341,498
2020-09-18 $28.92 $29.11 $27.91 $28.77 $28.77 507,685
2020-09-17 $28.31 $28.75 $28.00 $28.61 $28.61 163,968
2020-09-16 $28.16 $29.02 $27.97 $28.64 $28.64 186,646
2020-09-15 $28.04 $28.50 $27.99 $28.13 $28.13 135,273
2020-09-14 $27.31 $28.15 $27.27 $27.81 $27.81 158,269
2020-09-11 $27.45 $27.74 $26.57 $27.08 $27.08 202,044
2020-09-10 $27.48 $27.96 $27.30 $27.30 $27.30 154,214
2020-09-09 $27.16 $27.38 $26.67 $27.29 $27.29 177,907
2020-09-08 $27.57 $27.57 $26.87 $27.01 $27.01 121,002
2020-09-04 $27.92 $28.11 $27.03 $27.77 $27.77 192,845
2020-09-03 $28.61 $28.63 $27.15 $27.89 $27.89 300,088
2020-09-02 $28.76 $29.20 $28.53 $28.64 $28.64 216,674
2020-09-01 $30.04 $30.21 $28.69 $28.94 $28.94 244,479
2020-08-31 $29.95 $30.39 $29.34 $30.23 $30.23 226,254
2020-08-28 $29.69 $30.12 $29.17 $30.04 $30.04 131,308
2020-08-27 $29.11 $30.09 $28.69 $29.57 $29.57 216,769
2020-08-26 $29.62 $29.99 $28.28 $28.91 $28.91 202,272
2020-08-25 $29.38 $30.07 $28.90 $29.85 $29.85 240,888
2020-08-24 $29.59 $29.60 $28.60 $29.23 $29.23 179,706
2020-08-21 $31.19 $31.25 $29.21 $29.36 $29.36 218,987
2020-08-20 $31.50 $32.12 $31.29 $31.47 $31.47 139,418
2020-08-19 $32.29 $32.29 $31.36 $31.69 $31.69 139,983
2020-08-18 $32.49 $32.72 $31.62 $32.12 $32.12 178,584
2020-08-17 $32.18 $32.87 $31.41 $32.39 $32.39 123,065
2020-08-14 $32.35 $32.99 $31.79 $31.99 $31.99 84,131
2020-08-13 $32.14 $32.84 $31.97 $32.49 $32.49 109,019
2020-08-12 $32.36 $32.95 $31.84 $32.17 $32.17 147,738
2020-08-11 $32.61 $33.32 $31.85 $31.98 $31.98 250,636
2020-08-10 $34.72 $35.22 $32.30 $32.44 $32.44 302,138
2020-08-07 $34.16 $35.34 $33.93 $34.90 $34.90 192,203
2020-08-06 $34.32 $34.67 $32.93 $34.24 $34.24 429,943
2020-08-05 $31.98 $35.44 $28.57 $34.72 $34.72 1,196,310
2020-08-04 $30.00 $31.43 $29.22 $30.64 $30.64 602,828
2020-08-03 $30.78 $30.85 $29.28 $29.82 $29.82 414,543
2020-07-31 $32.32 $32.96 $30.14 $30.70 $30.70 391,041
2020-07-30 $30.97 $33.19 $30.59 $32.52 $32.52 549,436
2020-07-29 $30.36 $31.70 $30.00 $31.31 $31.31 1,572,754
2020-07-28 $31.08 $31.52 $29.97 $29.98 $29.98 740,037
2020-07-27 $32.05 $32.20 $30.77 $30.99 $30.99 580,339
2020-07-24 $33.14 $33.75 $31.87 $31.91 $31.91 351,056
2020-07-23 $33.34 $34.09 $32.12 $32.98 $32.98 504,017
2020-07-22 $36.08 $36.64 $34.94 $34.97 $34.97 191,423
2020-07-21 $36.58 $37.45 $35.93 $35.99 $35.99 253,989
2020-07-20 $36.81 $37.17 $35.66 $36.11 $36.11 111,826
2020-07-17 $36.00 $37.45 $35.58 $36.86 $36.86 171,500
2020-07-16 $37.01 $37.01 $35.55 $35.95 $35.95 141,200
2020-07-15 $35.07 $37.50 $35.01 $37.05 $37.05 288,100
2020-07-14 $34.20 $35.18 $34.19 $34.93 $34.93 264,500
2020-07-13 $36.06 $36.39 $34.11 $34.21 $34.21 306,400
2020-07-10 $34.87 $35.71 $34.50 $35.61 $35.61 142,800
2020-07-09 $36.00 $36.08 $34.28 $34.84 $34.84 167,400
2020-07-08 $36.53 $37.11 $35.15 $35.87 $35.87 138,200
2020-07-07 $37.33 $37.71 $36.39 $36.57 $36.57 189,400
2020-07-06 $36.85 $37.66 $36.41 $37.31 $37.31 145,500
2020-07-02 $36.36 $36.99 $35.88 $36.27 $36.27 184,500
2020-07-01 $35.59 $36.39 $35.27 $35.86 $35.86 131,300
2020-06-30 $35.00 $35.62 $34.41 $35.52 $35.52 147,700
2020-06-29 $34.92 $35.69 $34.17 $34.92 $34.92 293,300
2020-06-26 $34.88 $35.28 $34.40 $34.74 $34.74 463,426
2020-06-25 $34.30 $34.96 $33.86 $34.90 $34.90 198,257
2020-06-24 $35.36 $35.70 $33.44 $33.81 $33.81 237,955
2020-06-23 $34.79 $36.00 $34.74 $35.76 $35.76 252,289
2020-06-22 $34.33 $34.55 $32.76 $34.35 $34.35 231,419
2020-06-19 $34.50 $34.90 $33.42 $34.35 $34.35 426,063
2020-06-18 $33.83 $35.08 $33.67 $34.24 $34.24 195,520
2020-06-17 $34.30 $34.83 $33.45 $34.05 $34.05 192,257
2020-06-16 $35.31 $36.00 $33.57 $34.09 $34.09 255,140
2020-06-15 $32.38 $35.40 $32.31 $34.40 $34.40 443,786
2020-06-12 $34.45 $34.61 $31.59 $32.86 $32.86 638,465
2020-06-11 $35.50 $35.50 $33.32 $33.32 $33.32 643,498
2020-06-10 $40.26 $40.28 $36.36 $37.39 $37.39 700,005
2020-06-09 $40.64 $41.04 $39.94 $40.15 $40.15 175,109
2020-06-08 $41.68 $42.10 $40.38 $40.75 $40.75 237,808
2020-06-05 $38.75 $41.52 $38.68 $41.23 $41.23 327,235
2020-06-04 $38.08 $38.82 $37.51 $38.11 $38.11 239,262
2020-06-03 $39.02 $39.70 $38.26 $38.38 $38.38 195,083
2020-06-02 $38.82 $39.13 $37.79 $38.84 $38.84 178,113
2020-06-01 $37.24 $39.12 $36.79 $38.55 $38.55 264,425
2020-05-29 $38.63 $38.63 $36.74 $38.00 $38.00 389,841
2020-05-28 $37.92 $39.60 $37.57 $38.38 $38.38 301,729
2020-05-27 $37.65 $37.88 $36.31 $37.50 $37.50 563,526
2020-05-26 $37.47 $38.34 $36.50 $37.05 $37.05 435,167
2020-05-22 $36.97 $37.20 $36.10 $36.80 $36.80 184,354
2020-05-21 $36.66 $37.25 $36.20 $36.57 $36.57 243,945
2020-05-20 $38.04 $38.16 $36.55 $36.78 $36.78 278,209
2020-05-19 $38.45 $38.83 $37.34 $37.42 $37.42 219,108
2020-05-18 $38.56 $39.46 $37.90 $38.15 $38.15 278,260
2020-05-15 $37.33 $37.97 $37.05 $37.64 $37.64 189,129
2020-05-14 $35.45 $37.95 $34.63 $37.41 $37.41 367,399
2020-05-13 $37.08 $37.10 $34.68 $36.11 $36.11 491,177
2020-05-12 $39.62 $39.69 $37.03 $37.04 $37.04 443,915
2020-05-11 $39.63 $40.10 $38.50 $39.64 $39.64 463,015
2020-05-08 $41.60 $42.19 $39.88 $40.15 $40.15 374,070
2020-05-07 $40.56 $42.40 $40.07 $41.21 $41.21 649,425
2020-05-06 $48.58 $48.62 $39.15 $39.51 $39.51 1,599,143
2020-05-05 $50.67 $54.00 $50.58 $52.90 $52.90 429,748
2020-05-04 $51.32 $51.49 $49.69 $50.26 $50.26 583,778
2020-05-01 $49.22 $51.75 $48.69 $51.54 $51.54 456,491
2020-04-30 $51.92 $52.02 $49.92 $50.00 $50.00 561,744
2020-04-29 $53.89 $54.43 $51.60 $52.00 $52.00 377,818
2020-04-28 $52.69 $54.17 $50.82 $53.00 $53.00 436,217
2020-04-27 $49.93 $52.03 $49.93 $51.51 $51.51 320,146
2020-04-24 $50.71 $51.52 $49.04 $49.48 $49.48 183,989
2020-04-23 $48.45 $51.04 $47.21 $49.98 $49.98 315,461
2020-04-22 $48.02 $49.32 $46.25 $47.80 $47.80 340,403
2020-04-21 $49.08 $49.57 $46.90 $47.82 $47.82 217,398
2020-04-20 $49.18 $50.80 $48.33 $49.77 $49.77 182,664
2020-04-17 $47.46 $49.75 $46.93 $49.30 $49.30 176,165
2020-04-16 $49.77 $50.76 $46.22 $46.62 $46.62 334,102
2020-04-15 $49.54 $50.94 $48.25 $49.24 $49.24 370,524
2020-04-14 $55.00 $55.55 $50.90 $51.13 $51.13 287,398
2020-04-13 $53.92 $54.44 $52.48 $53.77 $53.77 336,122
2020-04-09 $51.33 $54.22 $51.14 $53.56 $53.56 225,334
2020-04-08 $51.75 $51.75 $49.20 $51.06 $51.06 419,924
2020-04-07 $53.89 $54.96 $49.67 $50.29 $50.29 421,099
2020-04-06 $52.00 $53.62 $50.42 $53.34 $53.34 286,092
2020-04-03 $50.78 $52.00 $50.05 $50.91 $50.91 316,554
2020-04-02 $48.60 $51.47 $48.32 $50.55 $50.55 248,102
2020-04-01 $51.12 $51.12 $47.01 $48.99 $48.99 324,980
2020-03-31 $51.93 $53.71 $50.67 $51.66 $51.66 263,458
2020-03-30 $51.45 $53.47 $50.03 $51.42 $51.42 459,791
2020-03-27 $53.61 $54.00 $49.22 $50.06 $50.06 624,302
2020-03-26 $50.55 $55.18 $49.52 $54.89 $54.89 697,488
2020-03-25 $51.06 $52.82 $46.33 $52.50 $52.50 770,098
2020-03-24 $50.17 $52.00 $43.11 $51.04 $51.04 1,137,701
2020-03-23 $40.55 $50.67 $40.53 $48.36 $48.36 883,467
2020-03-20 $37.37 $40.44 $36.08 $40.00 $40.00 786,891
2020-03-19 $32.46 $37.19 $32.45 $37.04 $37.04 636,337
2020-03-18 $36.60 $37.42 $31.21 $32.63 $32.63 497,743
2020-03-17 $39.93 $40.78 $36.22 $37.71 $37.71 638,126
2020-03-16 $38.00 $41.46 $35.00 $39.19 $39.19 507,608
2020-03-13 $42.61 $44.08 $40.89 $43.85 $43.85 728,795
2020-03-12 $37.68 $41.44 $37.22 $40.58 $40.58 624,052
2020-03-11 $43.29 $43.75 $40.38 $40.61 $40.61 421,234
2020-03-10 $43.81 $44.66 $41.32 $44.33 $44.33 413,348
2020-03-09 $42.25 $43.70 $40.40 $43.00 $43.00 445,036
2020-03-06 $41.72 $46.69 $41.59 $44.52 $44.52 419,721
2020-03-05 $43.92 $44.49 $41.62 $42.58 $42.58 283,154
2020-03-04 $45.40 $45.52 $43.07 $44.87 $44.87 207,697
2020-03-03 $47.73 $48.62 $42.74 $44.11 $44.11 439,360
2020-03-02 $45.71 $47.82 $45.71 $47.67 $47.67 475,770
2020-02-28 $46.60 $47.72 $43.56 $45.78 $45.78 964,851
2020-02-27 $46.76 $48.93 $45.55 $47.93 $47.93 656,469
2020-02-26 $37.25 $49.78 $37.25 $47.88 $47.88 1,150,300
2020-02-25 $43.49 $43.58 $41.52 $41.98 $41.98 892,840
2020-02-24 $42.80 $43.77 $42.21 $43.44 $43.44 294,997
2020-02-21 $44.64 $45.06 $43.93 $44.13 $44.13 247,968
2020-02-20 $45.37 $45.91 $44.19 $44.85 $44.85 264,132
2020-02-19 $45.22 $45.96 $44.36 $45.46 $45.46 474,429
2020-02-18 $46.20 $46.74 $44.92 $45.18 $45.18 248,321
2020-02-14 $46.25 $47.74 $45.69 $46.22 $46.22 202,293
2020-02-13 $45.63 $46.23 $44.88 $46.16 $46.16 151,943
2020-02-12 $46.44 $46.92 $44.81 $45.88 $45.88 290,929
2020-02-11 $45.68 $47.37 $45.18 $46.60 $46.60 289,330
2020-02-10 $46.76 $46.85 $45.03 $45.34 $45.34 264,166
2020-02-07 $48.09 $48.09 $46.22 $46.81 $46.81 194,776
2020-02-06 $47.80 $48.91 $47.13 $48.20 $48.20 255,382
2020-02-05 $45.81 $48.11 $45.81 $47.72 $47.72 332,702
2020-02-04 $45.72 $46.61 $45.07 $45.42 $45.42 170,236
2020-02-03 $44.67 $45.66 $44.57 $45.02 $45.02 447,310
2020-01-31 $45.10 $45.11 $43.31 $44.27 $44.27 252,892
2020-01-30 $45.51 $46.06 $45.08 $45.28 $45.28 232,028
2020-01-29 $46.07 $46.47 $45.53 $45.96 $45.96 215,762
2020-01-28 $46.70 $47.26 $45.04 $46.64 $46.64 249,574
2020-01-27 $45.78 $47.37 $44.78 $46.36 $46.36 418,560
2020-01-24 $47.86 $47.86 $45.88 $46.75 $46.75 309,043
2020-01-23 $47.56 $47.73 $46.15 $47.63 $47.63 257,183
2020-01-22 $48.76 $49.00 $47.56 $47.66 $47.66 238,399
2020-01-21 $49.01 $49.79 $48.11 $48.60 $48.60 238,401
2020-01-17 $52.22 $52.73 $49.11 $49.43 $49.43 249,765
2020-01-16 $51.09 $53.73 $50.93 $51.79 $51.79 319,512
2020-01-15 $50.39 $53.19 $50.38 $50.87 $50.87 556,439
2020-01-14 $47.80 $50.78 $47.30 $50.38 $50.38 1,028,823
2020-01-13 $47.63 $50.92 $47.28 $47.69 $47.69 1,540,288
2020-01-10 $63.51 $64.50 $60.31 $61.17 $61.17 630,914
2020-01-09 $66.35 $66.76 $63.06 $63.22 $63.22 270,015
2020-01-08 $65.85 $67.02 $65.47 $65.86 $65.86 213,912
2020-01-07 $66.37 $66.93 $64.75 $66.17 $66.17 223,294
2020-01-06 $65.85 $67.05 $64.53 $66.66 $66.66 247,215
2020-01-03 $66.40 $66.99 $65.55 $66.34 $66.34 232,583
2020-01-02 $68.68 $68.68 $66.70 $67.59 $67.59 231,418
2019-12-31 $67.63 $69.25 $67.30 $68.33 $68.33 189,804
2019-12-30 $68.36 $68.75 $67.13 $67.85 $67.85 336,357
2019-12-27 $71.03 $71.03 $68.34 $68.54 $68.54 314,182
2019-12-26 $71.24 $72.30 $70.07 $70.30 $70.30 194,718
2019-12-24 $71.20 $72.25 $70.58 $71.47 $71.47 144,114
2019-12-23 $71.29 $71.29 $69.73 $70.87 $70.87 331,774
2019-12-20 $71.52 $72.12 $70.85 $70.97 $70.97 460,953
2019-12-19 $71.81 $71.92 $70.53 $71.07 $71.07 262,699
2019-12-18 $71.17 $71.72 $70.83 $71.51 $71.51 208,241
2019-12-17 $71.21 $71.21 $68.47 $70.91 $70.91 217,516
2019-12-16 $71.39 $72.04 $70.59 $70.86 $70.86 177,763
2019-12-13 $71.46 $72.16 $70.56 $70.74 $70.74 165,961
2019-12-12 $71.44 $73.23 $70.78 $71.69 $71.69 198,229
2019-12-11 $71.71 $72.91 $70.93 $71.61 $71.61 141,550
2019-12-10 $71.88 $72.99 $70.30 $71.70 $71.70 358,597
2019-12-09 $71.92 $72.74 $70.05 $71.38 $71.38 331,310
2019-12-06 $72.42 $73.49 $71.89 $72.27 $72.27 247,154
2019-12-05 $72.78 $73.07 $71.50 $71.78 $71.78 200,692
2019-12-04 $74.19 $74.55 $72.47 $72.57 $72.57 208,367
2019-12-03 $71.08 $73.70 $70.51 $73.42 $73.42 254,655
2019-12-02 $73.41 $73.80 $71.05 $71.68 $71.68 440,941
2019-11-29 $73.56 $74.27 $73.09 $73.61 $73.61 67,553
2019-11-27 $75.17 $76.69 $73.31 $73.89 $73.89 194,758
2019-11-26 $76.16 $76.89 $74.06 $74.90 $74.90 442,828
2019-11-25 $73.04 $76.26 $72.22 $76.15 $76.15 434,915
2019-11-22 $71.15 $73.11 $70.61 $73.08 $73.08 377,314
2019-11-21 $70.59 $71.01 $69.43 $70.60 $70.60 305,452
2019-11-20 $71.18 $71.47 $69.31 $70.55 $70.55 438,224
2019-11-19 $69.82 $71.48 $69.09 $71.18 $71.18 305,015
2019-11-18 $71.09 $71.56 $68.92 $69.66 $69.66 353,894
2019-11-15 $70.35 $72.54 $70.14 $71.28 $71.28 400,244
2019-11-14 $69.70 $70.15 $68.52 $69.70 $69.70 338,499
2019-11-13 $68.72 $70.14 $67.51 $70.10 $70.10 524,819
2019-11-12 $67.36 $69.32 $66.38 $69.05 $69.05 462,338
2019-11-11 $69.09 $69.36 $66.08 $67.60 $67.60 530,850
2019-11-08 $69.34 $70.91 $67.90 $69.07 $69.07 538,642
2019-11-07 $67.91 $70.12 $66.03 $69.05 $69.05 985,214
2019-11-06 $68.63 $73.00 $65.12 $67.69 $67.69 1,808,153
2019-11-05 $57.82 $60.03 $57.28 $59.32 $59.32 783,267
2019-11-04 $56.41 $58.18 $56.10 $57.70 $57.70 408,779
2019-11-01 $54.62 $57.26 $54.56 $56.02 $56.02 347,927
2019-10-31 $54.08 $54.60 $52.85 $54.44 $54.44 339,899
2019-10-30 $53.90 $54.30 $52.79 $54.21 $54.21 318,742
2019-10-29 $54.22 $54.83 $53.26 $53.94 $53.94 291,918
2019-10-28 $52.57 $54.42 $52.54 $54.33 $54.33 330,502
2019-10-25 $51.69 $53.63 $51.23 $52.52 $52.52 200,842
2019-10-24 $52.44 $52.45 $51.12 $51.64 $51.64 385,645
2019-10-23 $50.89 $52.16 $49.92 $52.01 $52.01 312,305
2019-10-22 $49.58 $51.37 $48.61 $50.80 $50.80 242,215
2019-10-21 $49.51 $50.29 $49.03 $49.52 $49.52 389,363
2019-10-18 $49.42 $49.85 $48.32 $48.98 $48.98 165,733
2019-10-17 $49.86 $50.06 $48.96 $49.39 $49.39 196,645
2019-10-16 $48.74 $49.83 $47.96 $48.96 $48.96 204,335
2019-10-15 $48.16 $49.44 $47.17 $48.74 $48.74 328,413
2019-10-14 $48.46 $49.50 $45.56 $47.84 $47.84 320,624
2019-10-11 $46.87 $49.44 $46.25 $48.67 $48.67 351,836
2019-10-10 $47.63 $47.90 $45.55 $46.08 $46.08 246,576
2019-10-09 $47.19 $47.79 $46.61 $47.67 $47.67 175,052
2019-10-08 $47.26 $48.01 $46.27 $46.73 $46.73 346,097
2019-10-07 $47.87 $48.60 $47.62 $47.90 $47.90 255,890
2019-10-04 $47.73 $48.33 $46.93 $47.82 $47.82 205,718
2019-10-03 $45.93 $47.67 $45.59 $47.41 $47.41 335,042
2019-10-02 $45.54 $46.12 $44.13 $45.95 $45.95 361,502
2019-10-01 $48.00 $49.00 $45.66 $46.00 $46.00 218,764
2019-09-30 $47.77 $49.00 $47.11 $47.91 $47.91 232,237
2019-09-27 $47.73 $48.89 $47.28 $47.77 $47.77 231,605
2019-09-26 $48.24 $48.24 $46.69 $47.37 $47.37 191,560
2019-09-25 $47.84 $49.19 $47.71 $48.32 $48.32 297,658
2019-09-24 $47.63 $48.62 $47.40 $47.95 $47.95 372,448
2019-09-23 $48.11 $48.35 $46.18 $47.37 $47.37 365,674
2019-09-20 $48.95 $50.08 $47.76 $48.62 $48.62 654,730
2019-09-19 $48.23 $50.05 $47.86 $49.09 $49.09 686,169
2019-09-18 $50.51 $50.99 $47.61 $48.46 $48.46 610,175
2019-09-17 $51.58 $52.80 $49.66 $50.59 $50.59 4,076,222
2019-09-16 $47.97 $51.67 $47.87 $51.50 $51.50 757,762
2019-09-13 $49.51 $55.41 $47.88 $48.41 $48.41 1,319,779
2019-09-12 $48.25 $48.38 $46.68 $47.08 $47.08 334,240
2019-09-11 $47.04 $48.34 $45.63 $47.95 $47.95 506,271
2019-09-10 $42.44 $46.76 $42.42 $46.68 $46.68 508,488
2019-09-09 $43.78 $44.36 $42.52 $42.81 $42.81 335,576
2019-09-06 $44.80 $45.03 $43.49 $43.67 $43.67 289,410
2019-09-05 $42.95 $44.26 $42.53 $43.93 $43.93 382,976
2019-09-04 $44.64 $45.24 $42.12 $42.51 $42.51 576,628
2019-09-03 $45.80 $46.27 $43.53 $44.22 $44.22 495,491
2019-08-30 $46.04 $46.82 $45.47 $46.37 $46.37 532,157
2019-08-29 $46.62 $47.12 $45.32 $45.87 $45.87 408,178
2019-08-28 $45.41 $46.97 $45.34 $45.89 $45.89 377,672
2019-08-27 $46.87 $47.33 $44.52 $45.47 $45.47 449,943
2019-08-26 $44.93 $46.70 $44.48 $46.41 $46.41 449,032
2019-08-23 $44.74 $46.37 $44.21 $44.60 $44.60 504,497
2019-08-22 $43.37 $45.05 $42.84 $44.72 $44.72 835,979
2019-08-21 $42.10 $43.49 $41.53 $43.29 $43.29 588,914
2019-08-20 $43.13 $43.16 $41.71 $41.82 $41.82 418,981
2019-08-19 $42.50 $43.10 $42.01 $42.48 $42.48 531,534
2019-08-16 $43.27 $44.13 $42.01 $42.18 $42.18 597,877
2019-08-15 $42.93 $43.44 $42.22 $42.88 $42.88 346,297
2019-08-14 $45.47 $45.50 $42.69 $42.93 $42.93 486,080
2019-08-13 $44.64 $47.33 $44.64 $45.96 $45.96 523,599
2019-08-12 $44.74 $45.89 $44.22 $44.98 $44.98 878,570
2019-08-09 $46.89 $47.49 $44.57 $44.94 $44.94 824,391
2019-08-08 $41.98 $46.78 $41.62 $46.66 $46.66 1,348,083
2019-08-07 $45.69 $46.00 $41.19 $42.32 $42.32 3,302,729
2019-08-06 $58.76 $59.46 $54.25 $55.18 $55.18 1,170,867
2019-08-05 $57.35 $58.41 $56.63 $58.06 $58.06 582,998
2019-08-02 $60.14 $61.42 $57.89 $58.75 $58.75 398,535
2019-08-01 $61.45 $62.66 $59.68 $60.69 $60.69 270,223
2019-07-31 $63.19 $64.13 $60.63 $61.50 $61.50 296,496
2019-07-30 $59.40 $63.23 $59.40 $63.18 $63.18 504,956
2019-07-29 $61.53 $61.53 $58.71 $59.66 $59.66 446,983
2019-07-26 $60.55 $61.56 $60.50 $61.35 $61.35 195,383
2019-07-25 $60.65 $62.61 $59.12 $60.28 $60.28 524,229
2019-07-24 $57.34 $60.78 $56.83 $60.50 $60.50 487,314
2019-07-23 $58.49 $59.14 $56.96 $57.35 $57.35 394,549
2019-07-22 $59.39 $60.54 $57.68 $58.19 $58.19 363,894
2019-07-19 $59.83 $60.26 $58.20 $58.67 $58.67 398,974
2019-07-18 $60.04 $60.42 $58.43 $59.81 $59.81 410,015
2019-07-17 $62.03 $62.75 $59.84 $59.89 $59.89 419,186
2019-07-16 $62.45 $63.44 $61.96 $62.02 $62.02 167,104
2019-07-15 $62.50 $63.59 $62.06 $62.62 $62.62 146,919
2019-07-12 $62.28 $62.95 $61.58 $62.68 $62.68 244,170
2019-07-11 $63.85 $64.90 $61.82 $62.17 $62.17 437,152
2019-07-10 $63.53 $64.18 $62.74 $63.70 $63.70 212,389
2019-07-09 $63.55 $63.96 $61.35 $63.26 $63.26 407,878
2019-07-08 $65.63 $66.36 $62.70 $63.70 $63.70 325,871
2019-07-05 $64.67 $66.08 $63.80 $65.89 $65.89 301,248
2019-07-03 $63.46 $65.52 $63.46 $65.38 $65.38 197,906
2019-07-02 $66.84 $66.84 $64.70 $65.26 $65.26 246,533
2019-07-01 $67.60 $67.76 $65.77 $66.71 $66.71 426,716
2019-06-28 $63.53 $67.01 $63.02 $66.76 $66.76 648,516
2019-06-27 $64.72 $65.66 $64.37 $65.49 $65.49 773,826
2019-06-26 $68.27 $68.88 $63.57 $64.32 $64.32 865,630
2019-06-25 $71.30 $71.30 $67.84 $67.96 $67.96 620,866
2019-06-24 $71.56 $72.56 $70.90 $71.19 $71.19 296,164
2019-06-21 $72.36 $72.46 $70.06 $71.33 $71.33 489,937
2019-06-20 $72.12 $73.38 $70.90 $72.67 $72.67 491,057
2019-06-19 $71.00 $71.81 $70.18 $71.13 $71.13 387,341
2019-06-18 $71.70 $74.06 $70.96 $71.03 $71.03 453,649
2019-06-17 $68.37 $71.35 $68.23 $71.31 $71.31 517,439
2019-06-14 $67.73 $68.32 $66.21 $68.00 $68.00 315,011
2019-06-13 $67.45 $68.28 $64.96 $67.67 $67.67 497,213
2019-06-12 $65.63 $67.82 $65.61 $67.39 $67.39 440,334
2019-06-11 $66.37 $67.67 $65.23 $66.09 $66.09 648,805
2019-06-10 $66.51 $67.28 $64.31 $64.61 $64.61 444,767
2019-06-07 $65.53 $66.78 $64.82 $66.24 $66.24 401,454
2019-06-06 $62.78 $65.09 $62.32 $64.90 $64.90 751,397
2019-06-05 $65.50 $65.92 $63.19 $63.19 $63.19 496,626
2019-06-04 $64.15 $65.23 $62.77 $65.05 $65.05 598,308
2019-06-03 $64.30 $64.76 $62.75 $63.35 $63.35 488,156
2019-05-31 $63.95 $65.31 $62.90 $64.47 $64.47 668,348
2019-05-30 $63.74 $64.99 $63.47 $64.68 $64.68 403,389
2019-05-29 $64.54 $65.32 $62.83 $63.62 $63.62 588,671
2019-05-28 $65.70 $66.65 $64.11 $64.97 $64.97 422,015
2019-05-24 $66.39 $67.24 $65.51 $66.00 $66.00 426,241
2019-05-23 $67.43 $67.53 $65.29 $66.11 $66.11 437,029
2019-05-22 $68.95 $69.10 $67.47 $68.06 $68.06 351,903
2019-05-21 $70.72 $71.48 $68.71 $68.99 $68.99 661,969
2019-05-20 $70.85 $71.97 $68.87 $69.95 $69.95 575,307
2019-05-17 $74.04 $75.46 $70.66 $71.40 $71.40 567,526
2019-05-16 $74.85 $77.52 $74.56 $74.95 $74.95 529,996
2019-05-15 $72.67 $75.96 $72.52 $74.85 $74.85 421,601
2019-05-14 $73.50 $74.92 $72.78 $73.37 $73.37 599,589
2019-05-13 $71.90 $73.67 $70.44 $73.18 $73.18 513,067
2019-05-10 $72.20 $74.15 $69.13 $74.04 $74.04 640,662
2019-05-09 $67.01 $72.85 $65.34 $72.24 $72.24 1,375,293
2019-05-08 $64.62 $71.72 $64.01 $67.79 $67.79 5,201,298
2019-05-07 $94.50 $95.59 $90.23 $91.14 $91.14 731,457
2019-05-06 $91.00 $95.25 $90.50 $95.15 $95.15 602,364
2019-05-03 $88.96 $92.55 $88.66 $91.68 $91.68 482,043
2019-05-02 $86.06 $89.37 $85.51 $88.11 $88.11 267,099
2019-05-01 $87.75 $87.75 $85.66 $85.85 $85.85 266,827
2019-04-30 $86.97 $89.35 $86.25 $87.30 $87.30 427,273
2019-04-29 $86.43 $89.35 $86.03 $87.00 $87.00 596,114
2019-04-26 $82.69 $86.63 $82.52 $86.22 $86.22 600,246
2019-04-25 $83.31 $84.19 $82.11 $82.95 $82.95 602,538
2019-04-24 $84.27 $86.47 $82.89 $83.40 $83.40 526,389
2019-04-23 $79.02 $85.19 $78.81 $84.04 $84.04 870,188
2019-04-22 $78.61 $79.66 $77.52 $78.86 $78.86 624,756
2019-04-18 $79.84 $80.59 $77.14 $78.69 $78.69 749,221
2019-04-17 $82.67 $82.92 $79.28 $79.91 $79.91 407,316
2019-04-16 $83.63 $83.95 $81.35 $82.27 $82.27 330,755
2019-04-15 $84.12 $84.83 $82.72 $83.14 $83.14 385,433
2019-04-12 $88.67 $89.74 $83.56 $84.83 $84.83 482,304
2019-04-11 $89.58 $89.58 $86.01 $88.01 $88.01 874,292
2019-04-10 $89.29 $91.77 $88.17 $89.57 $89.57 304,456
2019-04-09 $92.30 $93.19 $88.75 $89.49 $89.49 497,681
2019-04-08 $93.44 $93.67 $91.12 $92.94 $92.94 248,856
2019-04-05 $92.59 $93.80 $92.42 $93.37 $93.37 285,112
2019-04-04 $90.45 $93.87 $90.45 $92.42 $92.42 414,597
2019-04-03 $91.25 $94.90 $89.95 $90.20 $90.20 668,372
2019-04-02 $91.25 $91.53 $88.21 $90.18 $90.18 483,914
2019-04-01 $95.97 $96.00 $90.50 $91.25 $91.25 491,189
2019-03-29 $94.16 $96.22 $92.92 $95.37 $95.37 343,828
2019-03-28 $92.61 $94.80 $91.94 $93.75 $93.75 330,855
2019-03-27 $92.45 $93.22 $88.71 $92.54 $92.54 487,391
2019-03-26 $92.36 $94.24 $91.72 $92.64 $92.64 363,098
2019-03-25 $89.84 $92.30 $89.07 $91.78 $91.78 420,835
2019-03-22 $94.17 $94.57 $89.79 $90.12 $90.12 431,342
2019-03-21 $93.08 $95.57 $93.00 $94.68 $94.68 391,975
2019-03-20 $95.79 $96.99 $92.97 $93.27 $93.27 423,887
2019-03-19 $96.14 $97.65 $94.22 $96.11 $96.11 399,996
2019-03-18 $95.20 $98.42 $95.20 $95.71 $95.71 473,600
2019-03-15 $96.62 $97.88 $94.91 $95.12 $95.12 609,830
2019-03-14 $97.28 $98.10 $95.11 $96.38 $96.38 279,443
2019-03-13 $96.31 $98.48 $95.01 $97.44 $97.44 378,587
2019-03-12 $96.44 $97.78 $95.18 $95.84 $95.84 532,674
2019-03-11 $93.82 $96.86 $91.90 $96.28 $96.28 701,186
2019-03-08 $96.66 $96.99 $93.54 $93.95 $93.95 605,025
2019-03-07 $98.11 $98.11 $96.20 $97.23 $97.23 744,963
2019-03-06 $102.81 $103.21 $97.84 $98.51 $98.51 624,949
2019-03-05 $103.44 $103.82 $101.40 $102.60 $102.60 605,912
2019-03-04 $106.71 $107.66 $102.87 $102.99 $102.99 773,865
2019-03-01 $108.91 $109.86 $104.25 $106.97 $106.97 575,142
2019-02-28 $107.01 $110.30 $107.00 $107.46 $107.46 954,274
2019-02-27 $117.25 $118.00 $100.50 $106.28 $106.28 3,648,914
2019-02-26 $145.28 $145.75 $139.95 $140.06 $140.06 716,158
2019-02-25 $144.40 $146.89 $143.82 $144.43 $144.43 778,393
2019-02-22 $139.60 $143.83 $139.12 $143.33 $143.33 429,393
2019-02-21 $140.06 $140.50 $137.90 $138.99 $138.99 242,483
2019-02-20 $139.76 $141.48 $139.44 $140.51 $140.51 259,698
2019-02-19 $141.73 $142.16 $138.38 $139.44 $139.44 368,575
2019-02-15 $138.98 $143.20 $137.91 $141.89 $141.89 385,306
2019-02-14 $135.90 $138.50 $134.52 $138.25 $138.25 410,649
2019-02-13 $138.10 $139.20 $133.04 $136.10 $136.10 844,801
2019-02-12 $143.42 $144.18 $135.00 $138.05 $138.05 2,737,063
2019-02-11 $135.35 $142.36 $134.50 $142.20 $142.20 849,950
2019-02-08 $138.57 $139.70 $125.54 $136.72 $136.72 2,061,229
2019-02-07 $142.63 $142.63 $138.09 $139.74 $139.74 483,655
2019-02-06 $144.00 $145.69 $138.84 $144.07 $144.07 441,711
2019-02-05 $151.70 $152.59 $144.04 $144.07 $144.07 651,869
2019-02-04 $152.87 $155.75 $151.27 $151.33 $151.33 492,039
2019-02-01 $151.21 $154.61 $151.15 $152.23 $152.23 262,626
2019-01-31 $150.37 $154.44 $150.12 $151.21 $151.21 336,817
2019-01-30 $147.70 $150.93 $145.52 $149.80 $149.80 329,455
2019-01-29 $145.74 $147.97 $144.40 $146.17 $146.17 212,045
2019-01-28 $148.26 $150.08 $145.25 $145.71 $145.71 227,215
2019-01-25 $147.87 $150.52 $144.54 $149.92 $149.92 261,966
2019-01-24 $143.18 $147.62 $142.58 $147.23 $147.23 231,003
2019-01-23 $146.68 $147.51 $141.05 $143.03 $143.03 313,223
2019-01-22 $151.22 $151.30 $144.70 $145.99 $145.99 445,081
2019-01-18 $150.22 $152.74 $149.49 $150.13 $150.13 558,387
2019-01-17 $146.17 $149.30 $145.07 $148.54 $148.54 474,291
2019-01-16 $145.35 $148.78 $144.77 $146.16 $146.16 556,976
2019-01-15 $139.11 $149.44 $135.64 $145.20 $145.20 698,018
2019-01-14 $134.54 $140.79 $131.82 $139.71 $139.71 565,811
2019-01-11 $140.91 $140.91 $134.42 $135.81 $135.81 366,884
2019-01-10 $136.00 $141.46 $134.82 $141.36 $141.36 348,898
2019-01-09 $134.50 $138.95 $134.50 $136.59 $136.59 387,052
2019-01-08 $138.86 $139.86 $130.80 $133.19 $133.19 629,763
2019-01-07 $128.52 $136.44 $127.42 $136.14 $136.14 527,781
2019-01-04 $121.50 $129.23 $121.50 $127.90 $127.90 339,151
2019-01-03 $122.54 $124.50 $119.22 $121.13 $121.13 489,079
2019-01-02 $122.00 $123.38 $118.82 $123.22 $123.22 539,226
2018-12-31 $123.63 $125.80 $122.89 $124.17 $124.17 357,813
2018-12-28 $124.07 $124.74 $120.22 $122.48 $122.48 239,720
2018-12-27 $120.34 $127.29 $117.23 $122.81 $122.81 300,721
2018-12-26 $113.85 $123.07 $113.50 $123.07 $123.07 419,635
2018-12-24 $114.29 $115.57 $110.51 $112.83 $112.83 161,838
2018-12-21 $116.32 $118.12 $113.22 $115.29 $115.29 558,802
2018-12-20 $120.42 $121.10 $112.22 $115.58 $115.58 514,782
2018-12-19 $128.52 $130.23 $118.81 $120.10 $120.10 542,054
2018-12-18 $127.19 $129.44 $126.26 $128.52 $128.52 310,224
2018-12-17 $129.74 $131.39 $125.12 $126.03 $126.03 368,418
2018-12-14 $131.59 $132.38 $128.50 $130.79 $130.79 411,510
2018-12-13 $136.32 $137.49 $131.66 $133.03 $133.03 572,433
2018-12-12 $139.82 $140.94 $133.95 $136.43 $136.43 331,568
2018-12-11 $141.53 $142.00 $134.71 $137.67 $137.67 334,530
2018-12-10 $138.59 $141.05 $136.31 $139.82 $139.82 276,222
2018-12-07 $143.32 $144.20 $137.18 $138.92 $138.92 416,779
2018-12-06 $138.86 $144.58 $137.08 $144.32 $144.32 406,795
2018-12-04 $149.27 $152.46 $142.61 $143.58 $143.58 324,242
2018-12-03 $149.89 $151.19 $148.53 $150.01 $150.01 322,901
2018-11-30 $144.55 $153.19 $143.73 $147.36 $147.36 508,431
2018-11-29 $139.78 $145.93 $139.78 $144.08 $144.08 390,479
2018-11-28 $143.44 $144.60 $138.76 $141.24 $141.24 504,475
2018-11-27 $141.92 $143.29 $140.00 $142.37 $142.37 250,043
2018-11-26 $141.43 $142.43 $138.65 $141.91 $141.91 301,836
2018-11-23 $137.44 $142.45 $136.63 $138.83 $138.83 150,440
2018-11-21 $142.58 $145.43 $137.70 $138.09 $138.09 443,433
2018-11-20 $138.43 $144.54 $133.78 $141.57 $141.57 764,578
2018-11-19 $141.23 $141.81 $135.33 $137.45 $137.45 825,447
2018-11-16 $138.36 $142.88 $137.92 $141.75 $141.75 530,905
2018-11-15 $131.64 $139.71 $127.25 $139.01 $139.01 710,334
2018-11-14 $139.13 $139.26 $130.44 $132.31 $132.31 1,039,306
2018-11-13 $141.34 $143.69 $135.69 $137.97 $137.97 688,873
2018-11-12 $148.51 $149.45 $138.79 $139.93 $139.93 696,658
2018-11-09 $147.38 $148.52 $140.70 $148.51 $148.51 867,079
2018-11-08 $154.90 $155.78 $147.01 $148.81 $148.81 938,069
2018-11-07 $157.02 $161.33 $143.63 $155.86 $155.86 2,641,000
2018-11-06 $196.82 $197.80 $184.60 $193.30 $193.30 847,921
2018-11-05 $193.75 $195.30 $186.20 $191.98 $191.98 475,161
2018-11-02 $199.17 $204.30 $193.60 $194.30 $194.30 394,360
2018-11-01 $191.04 $199.33 $189.35 $197.54 $197.54 401,063
2018-10-31 $193.58 $201.55 $188.63 $189.57 $189.57 388,421
2018-10-30 $185.65 $191.53 $183.24 $191.16 $191.16 284,642
2018-10-29 $191.65 $193.65 $182.06 $185.04 $185.04 288,688
2018-10-26 $187.52 $190.93 $179.12 $187.12 $187.12 396,658
2018-10-25 $193.48 $194.16 $185.29 $190.97 $190.97 428,201
2018-10-24 $199.41 $201.60 $191.78 $192.35 $192.35 392,386
2018-10-23 $198.36 $201.34 $192.66 $199.38 $199.38 314,335
2018-10-22 $197.09 $205.34 $197.09 $202.88 $202.88 354,282
2018-10-19 $205.94 $207.50 $193.51 $195.38 $195.38 267,412
2018-10-18 $211.89 $213.93 $203.29 $204.66 $204.66 194,820
2018-10-17 $212.00 $213.31 $208.50 $212.35 $212.35 187,397
2018-10-16 $202.87 $213.42 $202.50 $211.98 $211.98 285,961
2018-10-15 $201.06 $203.31 $194.27 $201.69 $201.69 344,413
2018-10-12 $203.38 $208.67 $195.85 $201.42 $201.42 491,774
2018-10-11 $194.87 $203.80 $192.52 $198.50 $198.50 459,908
2018-10-10 $204.47 $204.88 $194.08 $196.10 $196.10 499,077
2018-10-09 $207.55 $214.64 $204.53 $205.20 $205.20 373,419
2018-10-08 $213.67 $217.52 $205.59 $209.43 $209.43 356,187
2018-10-05 $216.92 $220.77 $207.21 $215.81 $215.81 515,572
2018-10-04 $230.00 $230.46 $213.11 $216.95 $216.95 674,338
2018-10-03 $238.60 $241.00 $230.77 $230.91 $230.91 437,252
2018-10-02 $239.18 $241.16 $236.81 $237.15 $237.15 279,236
2018-10-01 $246.22 $247.99 $238.61 $239.74 $239.74 358,871
2018-09-28 $244.24 $252.65 $244.01 $244.12 $244.12 3,454,054
2018-09-27 $244.79 $248.14 $241.00 $245.55 $245.55 397,541
2018-09-26 $258.01 $258.09 $242.00 $243.66 $243.66 552,738
2018-09-25 $252.56 $259.57 $252.56 $258.66 $258.66 231,536
2018-09-24 $253.26 $257.24 $248.03 $252.96 $252.96 246,805
2018-09-21 $254.37 $258.82 $253.80 $254.70 $254.70 323,171
2018-09-20 $256.66 $260.69 $252.39 $254.00 $254.00 237,217
2018-09-19 $263.70 $264.94 $254.28 $255.98 $255.98 278,196
2018-09-18 $262.77 $268.05 $261.56 $263.88 $263.88 257,484
2018-09-17 $282.92 $285.89 $262.40 $263.45 $263.45 389,132
2018-09-14 $279.08 $285.58 $278.72 $282.92 $282.92 248,809
2018-09-13 $287.62 $287.79 $275.55 $278.07 $278.07 242,939
2018-09-12 $274.98 $276.98 $264.22 $274.76 $274.76 264,781
2018-09-11 $267.23 $274.45 $264.18 $273.23 $273.23 170,666
2018-09-10 $262.40 $268.79 $260.50 $267.72 $267.72 178,566
2018-09-07 $258.87 $267.85 $257.11 $263.85 $263.85 133,156
2018-09-06 $262.79 $263.68 $255.98 $259.31 $259.31 195,681
2018-09-05 $263.84 $264.87 $250.01 $263.79 $263.79 293,142
2018-09-04 $263.67 $265.73 $257.71 $264.94 $264.94 279,897
2018-08-31 $260.61 $266.58 $258.75 $264.91 $264.91 218,437
2018-08-30 $256.97 $265.81 $256.00 $261.61 $261.61 258,152
2018-08-29 $252.35 $258.59 $252.35 $257.10 $257.10 224,710
2018-08-28 $248.92 $252.99 $247.00 $252.16 $252.16 157,385
2018-08-27 $248.43 $249.94 $246.32 $248.92 $248.92 149,824
2018-08-24 $242.00 $247.96 $241.11 $246.04 $246.04 127,186
2018-08-23 $239.23 $243.31 $238.59 $241.38 $241.38 134,385
2018-08-22 $234.35 $241.34 $233.00 $238.43 $238.43 176,987
2018-08-21 $231.97 $236.68 $231.97 $233.67 $233.67 136,036
2018-08-20 $235.53 $235.53 $227.06 $231.57 $231.57 166,209
2018-08-17 $232.42 $233.70 $228.63 $232.65 $232.65 93,612
2018-08-16 $230.52 $233.55 $227.69 $233.01 $233.01 117,962
2018-08-15 $229.00 $231.54 $225.04 $228.66 $228.66 170,730
2018-08-14 $227.33 $231.52 $226.80 $231.24 $231.24 119,843
2018-08-13 $228.13 $229.20 $223.45 $226.25 $226.25 150,289
2018-08-10 $227.72 $232.66 $225.77 $227.09 $227.09 180,314
2018-08-09 $231.75 $233.28 $225.11 $228.72 $228.72 374,793
2018-08-08 $236.74 $242.10 $226.82 $230.08 $230.08 782,878
2018-08-07 $214.22 $218.89 $212.95 $213.26 $213.26 419,827
2018-08-06 $212.30 $219.92 $210.21 $213.69 $213.69 295,936
2018-08-03 $212.40 $212.40 $205.92 $211.53 $211.53 188,852
2018-08-02 $199.51 $212.82 $198.65 $212.12 $212.12 252,973
2018-08-01 $198.99 $203.64 $195.68 $201.94 $201.94 184,195
2018-07-31 $195.29 $201.99 $193.99 $199.25 $199.25 190,296
2018-07-30 $198.37 $200.52 $194.62 $194.92 $194.92 170,258
2018-07-27 $204.66 $204.66 $193.82 $198.83 $198.83 173,018
2018-07-26 $207.77 $207.77 $198.75 $204.65 $204.65 159,727
2018-07-25 $202.39 $208.16 $202.34 $207.86 $207.86 116,267
2018-07-24 $210.37 $211.22 $201.57 $202.39 $202.39 200,272
2018-07-23 $208.98 $213.20 $208.41 $210.37 $210.37 169,090
2018-07-20 $214.12 $214.75 $207.70 $209.72 $209.72 159,988
2018-07-19 $213.62 $214.72 $211.87 $213.49 $213.49 185,523
2018-07-18 $211.04 $214.99 $209.72 $213.16 $213.16 241,829
2018-07-17 $201.81 $210.78 $201.81 $210.32 $210.32 222,160
2018-07-16 $197.29 $202.91 $191.52 $202.41 $202.41 249,272
2018-07-13 $202.49 $204.01 $197.49 $198.50 $198.50 188,808
2018-07-12 $204.16 $209.72 $196.64 $201.96 $201.96 236,836
2018-07-11 $200.16 $203.11 $199.65 $202.20 $202.20 160,804
2018-07-10 $202.93 $204.35 $200.27 $201.15 $201.15 152,948
2018-07-09 $193.24 $202.21 $193.24 $201.88 $201.88 353,817
2018-07-06 $193.66 $195.84 $191.11 $191.86 $191.86 210,770
2018-07-05 $190.12 $193.86 $188.57 $193.65 $193.65 136,420
2018-07-03 $189.98 $190.00 $187.25 $189.10 $189.10 89,854
2018-07-02 $184.88 $189.80 $179.49 $189.55 $189.55 137,252
2018-06-29 $187.40 $188.29 $185.96 $186.33 $186.33 166,641
2018-06-28 $181.74 $186.34 $177.31 $185.94 $185.94 134,002
2018-06-27 $187.37 $188.51 $182.01 $182.07 $182.07 191,199
2018-06-26 $182.43 $187.65 $182.43 $187.09 $187.09 148,347
2018-06-25 $185.81 $186.23 $179.32 $182.74 $182.74 215,921
2018-06-22 $188.92 $190.05 $185.39 $186.06 $186.06 197,334
2018-06-21 $193.68 $194.23 $187.21 $188.15 $188.15 157,625
2018-06-20 $189.40 $192.89 $188.26 $192.48 $192.48 168,932
2018-06-19 $188.06 $189.96 $186.03 $189.14 $189.14 142,633
2018-06-18 $182.75 $190.28 $181.75 $190.00 $190.00 173,577
2018-06-15 $183.50 $186.94 $179.72 $183.59 $183.59 339,117
2018-06-14 $184.75 $187.32 $184.32 $186.00 $186.00 182,206
2018-06-13 $185.00 $186.24 $183.80 $184.63 $184.63 182,013
2018-06-12 $181.44 $185.34 $181.25 $183.49 $183.49 210,932
2018-06-11 $182.46 $184.77 $178.90 $181.43 $181.43 209,747
2018-06-08 $181.12 $184.41 $180.32 $181.31 $181.31 236,972
2018-06-07 $190.61 $191.82 $179.40 $181.49 $181.49 330,111
2018-06-06 $190.58 $193.14 $189.70 $191.49 $191.49 155,141
2018-06-05 $185.85 $192.00 $185.85 $191.88 $191.88 236,843
2018-06-04 $186.07 $187.93 $183.39 $185.92 $185.92 185,220
2018-06-01 $183.20 $186.96 $181.88 $185.46 $185.46 160,100
2018-05-31 $181.70 $184.10 $181.00 $182.69 $182.69 173,911
2018-05-30 $177.38 $183.90 $177.11 $181.35 $181.35 273,428
2018-05-29 $173.75 $176.52 $173.52 $176.48 $176.48 182,386
2018-05-25 $171.49 $175.70 $171.49 $174.33 $174.33 222,061
2018-05-24 $171.85 $172.90 $157.43 $171.45 $171.45 1,739,128
2018-05-23 $173.20 $174.86 $171.02 $172.67 $172.67 171,877
2018-05-22 $161.76 $174.61 $161.05 $172.60 $172.60 511,023
2018-05-21 $189.40 $189.76 $175.84 $177.06 $177.06 292,166
2018-05-18 $184.09 $188.45 $183.27 $187.76 $187.76 136,225
2018-05-17 $181.78 $183.73 $180.02 $182.99 $182.99 78,870
2018-05-16 $178.69 $183.96 $178.00 $182.15 $182.15 121,651
2018-05-15 $180.79 $181.00 $177.23 $178.00 $178.00 165,066
2018-05-14 $184.03 $185.36 $180.77 $181.22 $181.22 90,357
2018-05-11 $181.77 $184.66 $179.08 $184.04 $184.04 98,808
2018-05-10 $181.65 $183.18 $178.58 $181.99 $181.99 222,878
2018-05-09 $172.01 $182.08 $171.98 $181.63 $181.63 332,174
2018-05-08 $171.00 $172.19 $169.52 $172.09 $172.09 195,777
2018-05-07 $169.99 $173.10 $169.12 $170.99 $170.99 200,797
2018-05-04 $161.91 $170.55 $161.91 $169.94 $169.94 197,944
2018-05-03 $163.47 $164.50 $160.00 $163.14 $163.14 226,790
2018-05-02 $172.04 $172.58 $162.39 $163.46 $163.46 447,826
2018-05-01 $171.90 $175.33 $163.90 $173.17 $173.17 1,111,814
2018-04-30 $143.52 $145.20 $139.93 $140.58 $140.58 221,633
2018-04-27 $141.99 $144.10 $140.94 $143.11 $143.11 162,056
2018-04-26 $138.48 $141.85 $135.87 $141.79 $141.79 103,863
2018-04-25 $137.95 $139.17 $135.80 $137.93 $137.93 77,490
2018-04-24 $141.81 $143.67 $137.01 $138.49 $138.49 121,693
2018-04-23 $141.69 $144.31 $140.78 $142.26 $142.26 70,026
2018-04-20 $140.29 $142.52 $138.78 $141.08 $141.08 65,575
2018-04-19 $141.73 $142.39 $140.01 $141.23 $141.23 103,523
2018-04-18 $144.05 $144.05 $141.84 $142.02 $142.02 124,581
2018-04-17 $139.82 $143.63 $138.48 $143.32 $143.32 187,028
2018-04-16 $140.52 $143.00 $138.67 $139.43 $139.43 161,092
2018-04-13 $138.09 $139.27 $135.26 $138.92 $138.92 125,164
2018-04-12 $133.82 $138.22 $132.44 $137.39 $137.39 192,680
2018-04-11 $131.91 $134.40 $131.29 $133.82 $133.82 83,585
2018-04-10 $132.49 $134.51 $130.88 $133.15 $133.15 110,362
2018-04-09 $128.69 $132.30 $128.19 $131.20 $131.20 167,300
2018-04-06 $129.17 $129.95 $126.08 $128.00 $128.00 138,117
2018-04-05 $128.91 $130.50 $126.93 $130.40 $130.40 95,103
2018-04-04 $126.22 $128.30 $125.00 $127.98 $127.98 88,439
2018-04-03 $124.10 $127.92 $123.20 $127.48 $127.48 153,249
2018-04-02 $122.84 $124.50 $122.24 $123.80 $123.80 150,353
2018-03-29 $120.46 $124.01 $119.53 $122.84 $122.84 119,408
2018-03-28 $121.16 $123.15 $119.00 $119.77 $119.77 196,741
2018-03-27 $126.01 $126.57 $120.59 $121.16 $121.16 176,231
2018-03-26 $123.50 $126.30 $121.24 $125.68 $125.68 282,851
2018-03-23 $124.16 $125.70 $121.30 $121.60 $121.60 96,483
2018-03-22 $124.75 $127.01 $122.96 $123.68 $123.68 109,406
2018-03-21 $126.20 $126.37 $124.45 $125.46 $125.46 49,346
2018-03-20 $124.94 $127.10 $122.64 $126.00 $126.00 79,172
2018-03-19 $128.89 $128.89 $123.83 $125.02 $125.02 105,306
2018-03-16 $127.95 $129.79 $127.39 $129.09 $129.09 191,375
2018-03-15 $128.52 $129.58 $126.28 $128.00 $128.00 76,435
2018-03-14 $127.60 $129.37 $126.77 $128.11 $128.11 111,821
2018-03-13 $126.83 $127.50 $124.18 $127.35 $127.35 97,204
2018-03-12 $125.99 $127.15 $117.94 $126.37 $126.37 113,292
2018-03-09 $125.30 $127.56 $124.15 $125.46 $125.46 126,994
2018-03-08 $125.53 $127.33 $123.71 $124.66 $124.66 77,926
2018-03-07 $122.94 $125.60 $122.16 $125.30 $125.30 111,835
2018-03-06 $120.84 $124.75 $120.84 $124.03 $124.03 192,152
2018-03-05 $120.45 $122.20 $117.05 $120.78 $120.78 165,613
2018-03-02 $117.26 $123.12 $117.24 $122.00 $122.00 203,052
2018-03-01 $121.25 $122.00 $116.32 $118.33 $118.33 245,913
2018-02-28 $130.28 $131.64 $119.25 $120.82 $120.82 563,362
2018-02-27 $133.99 $134.97 $130.28 $130.28 $130.28 211,666
2018-02-26 $131.10 $134.59 $130.09 $133.22 $133.22 128,884
2018-02-23 $130.41 $132.21 $127.63 $131.15 $131.15 69,575
2018-02-22 $130.09 $132.09 $128.41 $129.49 $129.49 148,732
2018-02-21 $127.40 $132.68 $126.89 $129.36 $129.36 188,189
2018-02-20 $125.50 $127.99 $124.82 $126.84 $126.84 128,598
2018-02-16 $121.56 $125.48 $114.85 $124.46 $124.46 150,708
2018-02-15 $120.00 $121.71 $118.30 $120.87 $120.87 73,195
2018-02-14 $116.98 $120.48 $116.05 $119.33 $119.33 111,142
2018-02-13 $116.43 $118.80 $115.06 $117.90 $117.90 123,103
2018-02-12 $117.13 $118.80 $114.18 $117.41 $117.41 118,303
2018-02-09 $116.52 $118.45 $114.71 $116.68 $116.68 190,319
2018-02-08 $119.53 $119.53 $115.32 $115.33 $115.33 88,740
2018-02-07 $118.70 $120.60 $116.01 $119.37 $119.37 73,464
2018-02-06 $115.03 $119.98 $113.50 $118.95 $118.95 101,624
2018-02-05 $119.97 $121.61 $117.68 $117.68 $117.68 66,547
2018-02-02 $121.19 $122.42 $119.76 $120.41 $120.41 56,271
2018-02-01 $121.31 $123.38 $116.92 $122.20 $122.20 88,361
2018-01-31 $126.72 $127.10 $121.80 $121.84 $121.84 95,419
2018-01-30 $124.50 $127.37 $120.04 $126.24 $126.24 121,750
2018-01-29 $125.50 $126.93 $124.03 $126.01 $126.01 106,413
2018-01-26 $123.96 $126.39 $122.92 $125.75 $125.75 85,120
2018-01-25 $121.64 $124.51 $118.38 $123.89 $123.89 117,455
2018-01-24 $120.80 $122.29 $120.33 $120.89 $120.89 72,415
2018-01-23 $120.57 $121.21 $117.71 $120.65 $120.65 88,185
2018-01-22 $117.97 $121.65 $116.47 $120.33 $120.33 126,916
2018-01-19 $114.74 $118.94 $113.36 $118.12 $118.12 116,571
2018-01-18 $115.62 $116.47 $114.46 $114.99 $114.99 99,045
2018-01-17 $116.41 $117.46 $115.00 $115.95 $115.95 119,493
2018-01-16 $116.43 $116.82 $114.00 $116.15 $116.15 223,702
2018-01-12 $115.65 $116.85 $114.79 $115.59 $115.59 171,014
2018-01-11 $114.35 $117.12 $113.25 $115.17 $115.17 97,900
2018-01-10 $117.45 $119.05 $112.78 $114.22 $114.22 173,965
2018-01-09 $114.65 $118.37 $113.59 $117.75 $117.75 277,400
2018-01-08 $119.32 $119.55 $113.00 $114.25 $114.25 362,903
2018-01-05 $119.47 $121.00 $119.47 $119.85 $119.85 114,793
2018-01-04 $118.79 $120.32 $118.04 $119.40 $119.40 77,561
2018-01-03 $119.19 $119.19 $117.20 $118.59 $118.59 195,569
2018-01-02 $119.06 $120.83 $117.64 $119.17 $119.17 133,806
2017-12-29 $121.32 $121.62 $119.02 $119.08 $119.08 76,199
2017-12-28 $121.29 $122.26 $120.30 $121.30 $121.30 46,912
2017-12-27 $121.46 $122.39 $119.34 $120.90 $120.90 89,842
2017-12-26 $120.77 $122.00 $119.00 $120.99 $120.99 68,450
2017-12-22 $120.74 $124.54 $120.01 $120.94 $120.94 101,671
2017-12-21 $122.02 $122.19 $120.06 $120.43 $120.43 92,252
2017-12-20 $120.47 $123.39 $119.07 $121.86 $121.86 89,025
2017-12-19 $119.95 $124.14 $119.02 $120.09 $120.09 156,271
2017-12-18 $122.60 $123.54 $119.58 $120.18 $120.18 108,454
2017-12-15 $119.50 $122.51 $117.91 $122.12 $122.12 340,695
2017-12-14 $121.49 $121.93 $117.01 $119.49 $119.49 78,259
2017-12-13 $118.66 $122.25 $117.29 $121.22 $121.22 162,183
2017-12-12 $117.54 $119.16 $116.40 $118.65 $118.65 79,094
2017-12-11 $118.18 $118.74 $115.54 $117.29 $117.29 138,239
2017-12-08 $116.40 $119.07 $116.40 $118.21 $118.21 162,378
2017-12-07 $117.50 $118.80 $116.25 $116.29 $116.29 152,299
2017-12-06 $118.02 $119.67 $117.11 $117.43 $117.43 98,865
2017-12-05 $118.95 $119.47 $115.16 $118.31 $118.31 149,926
2017-12-04 $124.97 $125.15 $118.97 $119.10 $119.10 115,408
2017-12-01 $127.95 $128.50 $121.40 $122.99 $122.99 213,007
2017-11-30 $128.69 $130.05 $127.03 $128.74 $128.74 138,140
2017-11-29 $126.67 $128.45 $126.00 $127.92 $127.92 101,344
2017-11-28 $126.09 $126.76 $123.87 $126.46 $126.46 147,122
2017-11-27 $124.68 $126.47 $123.89 $125.33 $125.33 111,485
2017-11-24 $123.34 $124.57 $122.48 $124.39 $124.39 34,133
2017-11-22 $122.02 $124.25 $121.87 $123.35 $123.35 102,560
2017-11-21 $121.75 $123.73 $121.62 $123.44 $123.44 145,083
2017-11-20 $118.62 $121.70 $118.62 $121.64 $121.64 142,389
2017-11-17 $119.41 $119.41 $115.93 $118.26 $118.26 155,057
2017-11-16 $118.69 $121.00 $118.26 $120.21 $120.21 105,143
2017-11-15 $119.29 $119.29 $117.28 $118.31 $118.31 114,184
2017-11-14 $117.43 $119.47 $116.90 $119.24 $119.24 140,359
2017-11-13 $113.63 $118.15 $111.49 $117.37 $117.37 229,790
2017-11-10 $119.93 $120.00 $114.03 $114.19 $114.19 237,939
2017-11-09 $116.84 $121.62 $116.63 $119.72 $119.72 340,317
2017-11-08 $123.73 $124.90 $112.75 $117.38 $117.38 718,692
2017-11-07 $101.53 $103.28 $100.54 $101.65 $101.65 224,400
2017-11-06 $101.16 $102.10 $99.82 $101.14 $101.14 242,718
2017-11-03 $98.00 $102.15 $97.01 $101.17 $101.17 184,977
2017-11-02 $98.26 $98.90 $96.82 $98.00 $98.00 111,817
2017-11-01 $99.08 $99.75 $97.34 $98.01 $98.01 129,302
2017-10-31 $97.36 $99.23 $97.36 $98.93 $98.93 130,488
2017-10-30 $97.93 $98.18 $96.71 $97.27 $97.27 100,166
2017-10-27 $95.50 $98.91 $94.46 $98.25 $98.25 124,904
2017-10-26 $94.37 $95.59 $94.02 $94.89 $94.89 65,463
2017-10-25 $95.95 $96.22 $94.05 $94.39 $94.39 113,047
2017-10-24 $98.04 $98.54 $95.91 $95.95 $95.95 138,106
2017-10-23 $96.96 $98.32 $96.70 $98.04 $98.04 111,270
2017-10-20 $95.28 $97.02 $95.28 $96.65 $96.65 107,657
2017-10-19 $94.07 $95.00 $93.90 $94.65 $94.65 102,804
2017-10-18 $93.86 $94.85 $93.23 $94.78 $94.78 109,938
2017-10-17 $94.12 $95.49 $93.37 $93.59 $93.59 95,106
2017-10-16 $94.12 $94.53 $93.42 $94.18 $94.18 84,667
2017-10-13 $94.83 $95.15 $94.30 $94.38 $94.38 89,168
2017-10-12 $93.66 $95.72 $93.10 $94.78 $94.78 133,660
2017-10-11 $93.27 $94.42 $93.20 $93.66 $93.66 103,166
2017-10-10 $96.56 $96.81 $93.27 $93.69 $93.69 188,336
2017-10-09 $94.40 $96.72 $94.39 $96.50 $96.50 214,586
2017-10-06 $93.50 $94.78 $93.50 $94.68 $94.68 144,026
2017-10-05 $93.13 $94.05 $91.80 $93.54 $93.54 433,225
2017-10-04 $93.65 $94.47 $92.94 $93.40 $93.40 207,287
2017-10-03 $94.83 $94.91 $91.82 $93.48 $93.48 281,582
2017-10-02 $95.11 $95.69 $93.00 $94.44 $94.44 272,226
2017-09-29 $95.78 $96.82 $94.52 $95.10 $95.10 344,865
2017-09-28 $100.12 $100.12 $95.25 $95.89 $95.89 289,619
2017-09-27 $100.16 $101.85 $99.31 $99.94 $99.94 275,641
2017-09-26 $101.40 $101.40 $99.69 $99.91 $99.91 106,522
2017-09-25 $101.95 $103.00 $100.69 $100.80 $100.80 153,853
2017-09-22 $102.86 $102.96 $101.61 $101.75 $101.75 74,425
2017-09-21 $103.48 $103.86 $102.53 $102.87 $102.87 95,109
2017-09-20 $103.09 $104.36 $102.76 $103.58 $103.58 107,556
2017-09-19 $102.70 $104.04 $102.00 $103.48 $103.48 213,743
2017-09-18 $100.80 $103.19 $100.52 $102.49 $102.49 167,430
2017-09-15 $103.66 $103.95 $100.66 $100.87 $100.87 351,011
2017-09-14 $103.83 $104.04 $102.30 $103.59 $103.59 264,911
2017-09-13 $104.25 $105.35 $103.60 $103.90 $103.90 187,974
2017-09-12 $104.37 $104.88 $103.72 $104.49 $104.49 110,282
2017-09-11 $103.93 $104.80 $102.76 $104.36 $104.36 158,189
2017-09-08 $100.86 $104.06 $100.04 $103.05 $103.05 246,209
2017-09-07 $98.67 $101.14 $98.38 $100.79 $100.79 217,123
2017-09-06 $97.37 $98.91 $97.11 $98.38 $98.38 172,851
2017-09-05 $96.63 $98.71 $96.32 $97.33 $97.33 162,834
2017-09-01 $96.24 $97.56 $95.14 $96.81 $96.81 147,789
2017-08-31 $95.24 $96.23 $94.79 $95.80 $95.80 178,338
2017-08-30 $94.44 $95.60 $93.68 $95.19 $95.19 161,124
2017-08-29 $93.26 $94.40 $93.18 $94.13 $94.13 90,779
2017-08-28 $93.03 $94.84 $93.01 $93.72 $93.72 102,070
2017-08-25 $93.80 $93.80 $92.50 $92.91 $92.91 99,143
2017-08-24 $94.33 $94.33 $93.04 $93.51 $93.51 73,608
2017-08-23 $95.10 $95.94 $93.78 $94.01 $94.01 92,271
2017-08-22 $94.45 $96.24 $94.31 $95.38 $95.38 279,941
2017-08-21 $94.00 $94.75 $93.06 $93.93 $93.93 140,075
2017-08-18 $92.76 $94.37 $92.23 $93.96 $93.96 106,133
2017-08-17 $93.28 $94.49 $93.00 $93.09 $93.09 92,306
2017-08-16 $91.88 $93.72 $91.88 $93.44 $93.44 109,884
2017-08-15 $92.41 $92.41 $90.84 $91.95 $91.95 118,752
2017-08-14 $92.04 $92.50 $91.85 $92.20 $92.20 150,058
2017-08-11 $91.24 $92.23 $91.15 $91.52 $91.52 154,865
2017-08-10 $92.99 $93.25 $91.29 $91.43 $91.43 171,250
2017-08-09 $92.19 $93.75 $92.19 $93.48 $93.48 109,548
2017-08-08 $91.85 $93.75 $91.32 $92.76 $92.76 169,770
2017-08-07 $91.25 $92.74 $91.08 $91.81 $91.81 243,282
2017-08-04 $97.00 $97.00 $89.01 $91.08 $91.08 683,181
2017-08-03 $96.18 $98.33 $95.56 $98.19 $98.19 238,006
2017-08-02 $96.31 $96.92 $95.15 $96.50 $96.50 260,238
2017-08-01 $95.03 $96.49 $94.02 $96.37 $96.37 312,285
2017-07-31 $94.06 $94.55 $93.25 $94.38 $94.38 124,690
2017-07-28 $93.95 $95.19 $93.10 $93.97 $93.97 177,234
2017-07-27 $95.98 $96.35 $93.33 $94.27 $94.27 156,764
2017-07-26 $96.65 $96.78 $95.01 $95.69 $95.69 106,998
2017-07-25 $96.03 $97.31 $95.77 $96.44 $96.44 95,420
2017-07-24 $95.48 $96.84 $94.74 $95.96 $95.96 85,038
2017-07-21 $97.13 $97.58 $94.93 $95.22 $95.22 142,600
2017-07-20 $96.33 $97.26 $95.90 $96.75 $96.75 120,312
2017-07-19 $94.86 $96.55 $94.60 $96.18 $96.18 108,400
2017-07-18 $94.57 $95.34 $93.72 $94.42 $94.42 89,451
2017-07-17 $95.29 $95.34 $94.28 $94.60 $94.60 75,051
2017-07-14 $94.24 $95.61 $92.12 $95.08 $95.08 147,691
2017-07-13 $95.28 $95.28 $93.10 $94.22 $94.22 77,865
2017-07-12 $94.51 $96.59 $94.49 $94.95 $94.95 76,786
2017-07-11 $94.17 $95.43 $93.37 $94.06 $94.06 85,097
2017-07-10 $94.95 $95.34 $93.11 $94.18 $94.18 118,462
2017-07-07 $94.25 $95.62 $94.16 $94.86 $94.86 104,017
2017-07-06 $94.75 $94.75 $93.27 $93.64 $93.64 123,454
2017-07-05 $93.95 $95.64 $93.29 $95.35 $95.35 118,069
2017-07-03 $95.77 $95.77 $93.29 $93.95 $93.95 100,765
2017-06-30 $94.11 $96.05 $93.29 $95.42 $95.42 165,284
2017-06-29 $94.47 $95.50 $92.50 $93.94 $93.94 164,116
2017-06-28 $92.08 $94.55 $91.20 $94.37 $94.37 147,043
2017-06-27 $95.50 $95.70 $91.43 $91.80 $91.80 235,282
2017-06-26 $94.93 $95.98 $94.17 $95.52 $95.52 176,502
2017-06-23 $96.22 $96.22 $93.83 $94.13 $94.13 239,444
2017-06-22 $96.00 $97.71 $95.37 $96.23 $96.23 269,795
2017-06-21 $94.25 $96.00 $94.15 $95.95 $95.95 175,953
2017-06-20 $93.92 $95.14 $93.61 $94.44 $94.44 220,474
2017-06-19 $93.41 $94.40 $92.86 $93.77 $93.77 209,027
2017-06-16 $91.24 $92.64 $90.50 $92.31 $92.31 482,653
2017-06-15 $91.53 $91.86 $89.87 $91.84 $91.84 177,099
2017-06-14 $91.81 $92.52 $90.83 $92.36 $92.36 202,435
2017-06-13 $89.00 $91.49 $89.00 $91.47 $91.47 190,568
2017-06-12 $90.74 $90.96 $87.35 $88.61 $88.61 372,715
2017-06-09 $94.24 $95.43 $87.87 $90.88 $90.88 412,840
2017-06-08 $91.76 $94.65 $91.23 $94.23 $94.23 303,602
2017-06-07 $91.21 $92.08 $90.65 $91.11 $91.11 240,627
2017-06-06 $90.00 $91.68 $89.64 $90.71 $90.71 137,240
2017-06-05 $91.28 $91.74 $89.34 $90.48 $90.48 234,076
2017-06-02 $90.00 $91.69 $89.02 $91.28 $91.28 177,833
2017-06-01 $88.49 $89.96 $87.01 $89.58 $89.58 182,025
2017-05-31 $88.94 $89.66 $88.03 $88.64 $88.64 148,486
2017-05-30 $88.16 $89.20 $87.66 $88.89 $88.89 140,948
2017-05-26 $88.91 $89.54 $87.86 $87.93 $87.93 130,685
2017-05-25 $86.89 $89.24 $86.89 $88.95 $88.95 138,682
2017-05-24 $85.71 $87.44 $85.71 $86.76 $86.76 263,084
2017-05-23 $84.18 $85.85 $83.26 $85.27 $85.27 240,972
2017-05-22 $84.50 $84.50 $82.83 $84.03 $84.03 191,428
2017-05-19 $81.87 $84.42 $81.85 $84.15 $84.15 187,937
2017-05-18 $80.88 $82.47 $80.39 $81.70 $81.70 97,252
2017-05-17 $81.24 $81.97 $80.04 $81.08 $81.08 129,975
2017-05-16 $81.96 $82.28 $80.30 $82.26 $82.26 231,563
2017-05-15 $81.83 $82.22 $81.41 $81.87 $81.87 146,736
2017-05-12 $83.39 $84.48 $81.50 $82.01 $82.01 209,884
2017-05-11 $84.18 $84.29 $82.85 $83.30 $83.30 227,488
2017-05-10 $86.80 $88.62 $81.04 $84.38 $84.38 449,413
2017-05-09 $84.22 $84.89 $83.02 $83.77 $83.77 225,063
2017-05-08 $83.52 $84.46 $82.92 $84.21 $84.21 204,373
2017-05-05 $83.87 $84.87 $83.01 $83.52 $83.52 201,632
2017-05-04 $83.85 $84.21 $82.32 $83.83 $83.83 129,126
2017-05-03 $84.63 $84.63 $83.10 $83.73 $83.73 137,512
2017-05-02 $84.61 $85.94 $84.22 $84.72 $84.72 166,163
2017-05-01 $83.26 $84.81 $83.15 $84.51 $84.51 130,215
2017-04-28 $83.55 $84.00 $82.46 $82.89 $82.89 72,419
2017-04-27 $82.51 $84.25 $82.51 $83.60 $83.60 112,321
2017-04-26 $81.29 $82.52 $80.65 $82.30 $82.30 154,211
2017-04-25 $81.65 $82.38 $81.17 $81.18 $81.18 137,406
2017-04-24 $80.00 $82.07 $79.81 $80.92 $80.92 191,949
2017-04-21 $78.72 $79.65 $78.30 $79.18 $79.18 159,112
2017-04-20 $77.45 $79.12 $76.42 $78.67 $78.67 97,922
2017-04-19 $76.10 $77.64 $75.40 $77.09 $77.09 109,646
2017-04-18 $76.35 $77.08 $75.38 $75.68 $75.68 112,070
2017-04-17 $75.12 $76.83 $74.91 $76.77 $76.77 90,765
2017-04-13 $75.85 $76.68 $74.91 $75.21 $75.21 112,785
2017-04-12 $76.68 $77.81 $75.10 $76.02 $76.02 109,400
2017-04-11 $75.31 $76.86 $74.90 $76.82 $76.82 105,059
2017-04-10 $76.79 $77.25 $75.45 $75.64 $75.64 121,376
2017-04-07 $75.27 $77.07 $74.06 $76.86 $76.86 170,499
2017-04-06 $74.90 $76.55 $74.08 $75.91 $75.91 225,016
2017-04-05 $77.29 $77.29 $74.87 $74.93 $74.93 203,883
2017-04-04 $77.65 $78.73 $76.46 $76.72 $76.72 111,608
2017-04-03 $77.69 $78.67 $76.80 $78.32 $78.32 189,156
2017-03-31 $77.12 $78.65 $76.26 $77.56 $77.56 169,495
2017-03-30 $76.71 $77.77 $76.16 $77.01 $77.01 132,066
2017-03-29 $76.83 $77.11 $76.44 $76.70 $76.70 94,735
2017-03-28 $75.95 $77.05 $74.81 $76.98 $76.98 163,745
2017-03-27 $76.14 $76.73 $74.77 $75.90 $75.90 131,044
2017-03-24 $75.26 $77.34 $75.26 $76.91 $76.91 193,596
2017-03-23 $74.60 $75.51 $74.09 $75.14 $75.14 75,545
2017-03-22 $74.65 $75.72 $73.68 $74.63 $74.63 153,602
2017-03-21 $76.94 $77.45 $74.35 $74.79 $74.79 201,864
2017-03-20 $75.70 $76.68 $75.28 $76.44 $76.44 210,559
2017-03-17 $74.60 $76.33 $74.27 $76.13 $76.13 368,985
2017-03-16 $75.17 $75.17 $73.71 $74.92 $74.92 141,776
2017-03-15 $73.95 $75.04 $73.32 $74.95 $74.95 185,308
2017-03-14 $75.06 $75.06 $73.05 $73.63 $73.63 212,024
2017-03-13 $72.06 $75.74 $71.85 $75.61 $75.61 471,836
2017-03-10 $71.33 $71.86 $69.82 $71.43 $71.43 173,691
2017-03-09 $70.17 $70.70 $69.75 $70.49 $70.49 178,101
2017-03-08 $71.49 $72.30 $69.88 $70.20 $70.20 189,245
2017-03-07 $71.82 $71.89 $70.82 $71.27 $71.27 163,501
2017-03-06 $72.76 $73.30 $71.22 $71.96 $71.96 191,620
2017-03-03 $72.41 $74.25 $71.53 $73.26 $73.26 281,234
2017-03-02 $73.76 $74.10 $72.53 $72.78 $72.78 316,224
2017-03-01 $73.62 $79.94 $72.07 $73.80 $73.80 654,251
2017-02-28 $69.17 $70.50 $68.51 $68.62 $68.62 353,479
2017-02-27 $69.66 $69.74 $68.40 $69.11 $69.11 300,229
2017-02-24 $68.35 $69.27 $67.82 $69.22 $69.22 127,609
2017-02-23 $69.25 $69.25 $67.34 $68.76 $68.76 81,793
2017-02-22 $69.23 $69.27 $68.30 $69.06 $69.06 63,185
2017-02-21 $69.52 $69.94 $68.81 $69.38 $69.38 102,674
2017-02-17 $68.79 $69.43 $68.36 $69.36 $69.36 124,755
2017-02-16 $69.08 $69.08 $67.22 $68.79 $68.79 138,830
2017-02-15 $68.16 $69.27 $66.51 $69.21 $69.21 65,616
2017-02-14 $67.45 $69.04 $67.03 $68.39 $68.39 97,255
2017-02-13 $68.25 $68.35 $67.18 $67.81 $67.81 56,660
2017-02-10 $67.07 $68.54 $66.44 $67.76 $67.76 80,080
2017-02-09 $66.63 $68.01 $66.60 $67.58 $67.58 87,846
2017-02-08 $66.45 $66.88 $64.84 $66.60 $66.60 74,679
2017-02-07 $65.72 $66.83 $65.06 $66.41 $66.41 90,265
2017-02-06 $65.08 $65.97 $64.84 $65.81 $65.81 68,961
2017-02-03 $65.40 $65.61 $64.42 $65.48 $65.48 78,506
2017-02-02 $63.86 $65.00 $63.24 $64.57 $64.57 93,738
2017-02-01 $64.40 $65.39 $63.36 $63.99 $63.99 146,672
2017-01-31 $63.31 $64.80 $63.31 $64.37 $64.37 72,460
2017-01-30 $64.89 $64.89 $63.43 $63.55 $63.55 116,515
2017-01-27 $64.82 $65.41 $64.01 $65.08 $65.08 87,381
2017-01-26 $66.20 $66.25 $64.59 $64.71 $64.71 107,928
2017-01-25 $64.64 $66.51 $64.25 $66.22 $66.22 167,999
2017-01-24 $63.65 $64.32 $63.11 $64.10 $64.10 120,285
2017-01-23 $63.45 $63.87 $62.84 $63.57 $63.57 77,886
2017-01-20 $63.21 $63.76 $62.69 $63.56 $63.56 175,416
2017-01-19 $64.48 $64.48 $62.88 $63.18 $63.18 205,370
2017-01-18 $64.21 $64.76 $63.14 $63.93 $63.93 242,345
2017-01-17 $64.97 $64.97 $63.57 $64.21 $64.21 112,698
2017-01-13 $65.33 $66.15 $65.05 $65.20 $65.20 93,624
2017-01-12 $65.47 $65.47 $63.68 $64.95 $64.95 122,414
2017-01-11 $66.57 $67.23 $65.08 $65.82 $65.82 83,412
2017-01-10 $65.26 $66.46 $64.97 $66.32 $66.32 230,653
2017-01-09 $65.54 $66.03 $65.21 $65.38 $65.38 125,954
2017-01-06 $65.80 $66.22 $65.11 $65.31 $65.31 148,901
2017-01-05 $66.56 $67.65 $65.08 $65.84 $65.84 129,681
2017-01-04 $65.55 $67.07 $64.95 $66.75 $66.75 156,119
2017-01-03 $67.35 $67.35 $65.08 $65.55 $65.55 228,994
2016-12-30 $67.20 $67.48 $66.04 $67.17 $67.17 100,771
2016-12-29 $67.17 $68.37 $66.55 $66.97 $66.97 89,750
2016-12-28 $67.77 $68.23 $66.82 $66.90 $66.90 89,073
2016-12-27 $67.80 $69.36 $67.34 $67.53 $67.53 139,161
2016-12-23 $68.08 $68.08 $67.02 $67.87 $67.87 86,043
2016-12-22 $65.75 $68.69 $65.38 $67.66 $67.66 222,177
2016-12-21 $65.15 $66.44 $65.14 $65.56 $65.56 87,207
2016-12-20 $65.65 $66.29 $64.79 $65.31 $65.31 238,943
2016-12-19 $65.91 $66.49 $64.38 $65.43 $65.43 106,606
2016-12-16 $66.57 $66.60 $65.56 $65.91 $65.91 215,828
2016-12-15 $65.55 $66.55 $64.80 $66.49 $66.49 97,109
2016-12-14 $65.42 $66.07 $64.73 $65.32 $65.32 135,423
2016-12-13 $65.23 $66.06 $64.35 $65.49 $65.49 80,130
2016-12-12 $64.52 $65.49 $63.92 $64.83 $64.83 89,820
2016-12-09 $66.25 $66.96 $64.86 $65.05 $65.05 114,772
2016-12-08 $64.92 $65.45 $63.31 $65.38 $65.38 213,178
2016-12-07 $64.56 $65.02 $63.00 $64.93 $64.93 131,300
2016-12-06 $63.44 $64.89 $60.02 $64.80 $64.80 97,687
2016-12-05 $62.64 $63.58 $61.97 $63.54 $63.54 109,690
2016-12-02 $60.28 $62.34 $60.28 $62.27 $62.27 153,992
2016-12-01 $64.24 $64.53 $60.40 $60.53 $60.53 245,477
2016-11-30 $65.37 $65.59 $63.50 $64.43 $64.43 156,973
2016-11-29 $66.00 $66.15 $65.06 $65.15 $65.15 146,552
2016-11-28 $66.60 $66.68 $65.50 $65.55 $65.55 135,827
2016-11-25 $66.40 $67.54 $65.14 $66.86 $66.86 45,155
2016-11-23 $64.82 $66.12 $64.28 $66.08 $66.08 88,553
2016-11-22 $65.26 $65.77 $64.07 $64.99 $64.99 148,549
2016-11-21 $66.07 $66.76 $64.86 $65.63 $65.63 201,902
2016-11-18 $67.49 $67.78 $66.24 $66.74 $66.74 195,478
2016-11-17 $64.91 $67.52 $64.37 $67.34 $67.34 203,204
2016-11-16 $63.87 $65.13 $63.87 $64.91 $64.91 135,270
2016-11-15 $62.82 $64.50 $62.50 $64.08 $64.08 184,716
2016-11-14 $63.64 $64.37 $62.33 $62.80 $62.80 206,502
2016-11-11 $60.76 $63.62 $59.84 $63.59 $63.59 300,682
2016-11-10 $59.85 $60.80 $58.84 $60.71 $60.71 253,438
2016-11-09 $58.00 $59.42 $57.65 $59.32 $59.32 212,614
2016-11-08 $58.30 $59.12 $58.08 $58.95 $58.95 137,608
2016-11-07 $58.68 $59.06 $57.63 $58.97 $58.97 249,646
2016-11-04 $55.64 $61.13 $53.53 $57.54 $57.54 1,020,729
2016-11-03 $50.84 $51.80 $50.24 $50.25 $50.25 477,592
2016-11-02 $52.27 $52.45 $50.67 $50.90 $50.90 418,652
2016-11-01 $53.59 $53.90 $52.28 $52.36 $52.36 126,513
2016-10-31 $53.68 $53.71 $52.76 $53.67 $53.67 171,262
2016-10-28 $51.70 $53.48 $51.70 $53.44 $53.44 213,683
2016-10-27 $53.87 $54.10 $51.57 $51.72 $51.72 260,409
2016-10-26 $57.45 $57.45 $52.05 $53.83 $53.83 688,361
2016-10-25 $58.95 $59.78 $57.10 $57.83 $57.83 142,250
2016-10-24 $58.94 $59.59 $58.76 $58.85 $58.85 203,616
2016-10-21 $58.65 $58.66 $58.06 $58.52 $58.52 128,888
2016-10-20 $57.44 $58.90 $57.23 $58.76 $58.76 167,491
2016-10-19 $57.81 $58.05 $57.32 $57.46 $57.46 105,210
2016-10-18 $56.79 $57.90 $56.31 $57.77 $57.77 102,438
2016-10-17 $56.35 $56.73 $55.76 $56.37 $56.37 208,860
2016-10-14 $57.15 $57.79 $56.16 $56.18 $56.18 146,817
2016-10-13 $58.86 $59.01 $56.77 $57.34 $57.34 180,344
2016-10-12 $59.37 $59.85 $58.93 $59.05 $59.05 109,225
2016-10-11 $60.83 $60.83 $58.83 $59.63 $59.63 189,618
2016-10-10 $60.45 $61.86 $60.25 $60.99 $60.99 162,977
2016-10-07 $60.95 $61.45 $60.17 $60.82 $60.82 123,595
2016-10-06 $60.63 $61.16 $59.88 $61.03 $61.03 80,536
2016-10-05 $59.62 $60.97 $59.62 $60.67 $60.67 94,731
2016-10-04 $59.16 $59.97 $58.88 $59.42 $59.42 57,405
2016-10-03 $60.00 $60.00 $58.94 $59.45 $59.45 108,338
2016-09-30 $59.02 $60.10 $58.76 $59.90 $59.90 240,253
2016-09-29 $59.63 $59.67 $58.51 $59.00 $59.00 135,559
2016-09-28 $59.52 $59.91 $58.95 $59.50 $59.50 112,602
2016-09-27 $59.31 $59.59 $58.74 $59.50 $59.50 132,631
2016-09-26 $61.04 $61.04 $59.10 $59.18 $59.18 223,841
2016-09-23 $60.75 $61.87 $60.70 $61.04 $61.04 155,070
2016-09-22 $60.00 $61.11 $59.28 $60.79 $60.79 175,397
2016-09-21 $59.91 $60.71 $59.19 $60.20 $60.20 155,886
2016-09-20 $60.11 $60.27 $59.52 $59.73 $59.73 111,089
2016-09-19 $59.98 $60.95 $59.57 $59.74 $59.74 133,357
2016-09-16 $59.59 $60.33 $59.09 $60.21 $60.21 355,835
2016-09-15 $57.36 $59.37 $57.11 $59.36 $59.36 167,723
2016-09-14 $57.27 $58.21 $57.15 $57.62 $57.62 107,406
2016-09-13 $58.88 $59.17 $56.42 $57.03 $57.03 234,971
2016-09-12 $57.61 $59.30 $57.57 $58.99 $58.99 149,159
2016-09-09 $59.95 $60.71 $57.94 $58.00 $58.00 255,035
2016-09-08 $59.59 $60.07 $59.20 $59.60 $59.60 132,066
2016-09-07 $58.76 $59.90 $58.36 $59.61 $59.61 200,628
2016-09-06 $58.18 $58.76 $57.58 $58.75 $58.75 182,387
2016-09-02 $58.10 $58.50 $57.64 $58.11 $58.11 121,832
2016-09-01 $57.96 $58.29 $57.36 $57.95 $57.95 111,979
2016-08-31 $58.40 $58.40 $57.52 $58.02 $58.02 147,403
2016-08-30 $58.36 $59.00 $58.10 $58.46 $58.46 129,456
2016-08-29 $57.47 $58.98 $57.47 $58.35 $58.35 163,055
2016-08-26 $57.62 $57.91 $57.25 $57.51 $57.51 121,753
2016-08-25 $57.41 $58.40 $57.12 $57.67 $57.67 219,888
2016-08-24 $58.11 $58.28 $57.28 $57.54 $57.54 209,581
2016-08-23 $57.00 $58.49 $56.72 $58.10 $58.10 332,807
2016-08-22 $56.61 $57.44 $55.76 $56.67 $56.67 120,092
2016-08-19 $56.65 $57.04 $56.30 $57.02 $57.02 165,398
2016-08-18 $55.95 $57.25 $54.69 $56.74 $56.74 132,737
2016-08-17 $57.29 $57.44 $55.25 $56.12 $56.12 208,869
2016-08-16 $57.69 $57.79 $56.58 $56.71 $56.71 313,517
2016-08-15 $56.71 $57.79 $56.71 $57.62 $57.62 210,620
2016-08-12 $56.26 $56.97 $56.26 $56.87 $56.87 104,443
2016-08-11 $56.72 $57.22 $55.75 $56.72 $56.72 168,301
2016-08-10 $58.37 $58.41 $56.59 $57.07 $57.07 140,582
2016-08-09 $54.75 $58.78 $54.75 $58.35 $58.35 463,332
2016-08-08 $53.83 $54.88 $53.59 $54.78 $54.78 170,921
2016-08-05 $52.59 $54.50 $50.11 $53.84 $53.84 360,291
2016-08-04 $53.36 $54.85 $52.97 $53.78 $53.78 253,931
2016-08-03 $52.53 $53.47 $51.80 $53.38 $53.38 197,009
2016-08-02 $52.78 $53.71 $52.35 $52.74 $52.74 204,076
2016-08-01 $53.70 $54.20 $52.83 $53.00 $53.00 194,251
2016-07-29 $52.61 $54.44 $52.47 $53.74 $53.74 235,176
2016-07-28 $51.79 $52.96 $51.71 $52.74 $52.74 149,606
2016-07-27 $51.15 $51.98 $51.10 $51.87 $51.87 119,686
2016-07-26 $50.09 $51.33 $50.09 $51.07 $51.07 149,668
2016-07-25 $50.97 $51.50 $50.01 $50.29 $50.29 161,301
2016-07-22 $50.77 $51.19 $50.05 $50.93 $50.93 155,596
2016-07-21 $51.12 $51.60 $50.09 $50.92 $50.92 179,862
2016-07-20 $50.47 $51.96 $50.18 $51.56 $51.56 224,999
2016-07-19 $50.42 $51.04 $50.00 $50.13 $50.13 164,212
2016-07-18 $50.89 $51.06 $49.60 $50.34 $50.34 154,543
2016-07-15 $51.77 $51.93 $50.01 $50.68 $50.68 273,673
2016-07-14 $51.98 $52.00 $50.66 $51.35 $51.35 320,641
2016-07-13 $51.84 $52.22 $51.47 $51.75 $51.75 201,066
2016-07-12 $51.89 $52.12 $51.43 $51.48 $51.48 158,150
2016-07-11 $51.63 $52.28 $51.32 $51.82 $51.82 142,774
2016-07-08 $52.64 $52.66 $51.12 $51.91 $51.91 498,098
2016-07-07 $51.10 $52.46 $50.20 $52.40 $52.40 343,884
2016-07-06 $49.47 $51.16 $49.36 $51.11 $51.11 233,140
2016-07-05 $49.92 $50.43 $49.19 $49.71 $49.71 155,583
2016-07-01 $49.93 $50.34 $49.53 $50.18 $50.18 124,641
2016-06-30 $49.03 $50.41 $49.03 $50.11 $50.11 251,910
2016-06-29 $48.35 $49.59 $47.83 $49.19 $49.19 188,434
2016-06-28 $46.99 $48.04 $46.09 $47.87 $47.87 272,472
2016-06-27 $46.02 $46.45 $44.26 $46.28 $46.28 317,896
2016-06-24 $46.70 $46.79 $44.60 $46.22 $46.22 575,399
2016-06-23 $45.41 $47.47 $44.89 $47.45 $47.45 194,571
2016-06-22 $45.61 $45.98 $44.81 $44.89 $44.89 132,454
2016-06-21 $47.22 $47.22 $45.18 $45.75 $45.75 192,697
2016-06-20 $47.19 $47.54 $46.58 $46.96 $46.96 192,471
2016-06-17 $48.40 $48.72 $46.63 $46.84 $46.84 359,341
2016-06-16 $48.58 $48.83 $46.91 $48.55 $48.55 263,813
2016-06-15 $48.87 $49.24 $48.13 $48.71 $48.71 192,903
2016-06-14 $49.21 $49.59 $48.35 $48.60 $48.60 190,159
2016-06-13 $49.41 $50.10 $48.64 $49.22 $49.22 150,400
2016-06-10 $49.89 $50.11 $49.13 $49.46 $49.46 215,190
2016-06-09 $50.33 $51.09 $49.32 $50.23 $50.23 295,054
2016-06-08 $50.48 $51.39 $50.07 $50.42 $50.42 345,848
2016-06-07 $49.60 $51.35 $49.41 $50.75 $50.75 266,877
2016-06-06 $49.04 $49.82 $48.74 $49.33 $49.33 173,342
2016-06-03 $49.29 $50.00 $48.21 $49.22 $49.22 170,335
2016-06-02 $48.60 $49.66 $48.60 $49.33 $49.33 150,409
2016-06-01 $47.74 $49.25 $47.74 $48.86 $48.86 365,835
2016-05-31 $47.40 $48.21 $47.17 $47.74 $47.74 278,700
2016-05-27 $47.59 $48.30 $47.04 $47.64 $47.64 147,670
2016-05-26 $46.96 $48.89 $46.96 $47.75 $47.75 212,342
2016-05-25 $47.02 $48.07 $46.41 $47.95 $47.95 256,518
2016-05-24 $45.61 $47.45 $44.61 $47.31 $47.31 245,903
2016-05-23 $45.77 $46.04 $45.20 $45.50 $45.50 140,256
2016-05-20 $44.77 $45.79 $44.19 $45.60 $45.60 135,367
2016-05-19 $44.95 $45.44 $44.03 $44.74 $44.74 214,074
2016-05-18 $44.25 $45.54 $44.00 $44.98 $44.98 250,331
2016-05-17 $44.29 $44.94 $43.62 $44.46 $44.46 308,548
2016-05-16 $43.48 $44.55 $43.16 $44.51 $44.51 252,674
2016-05-13 $44.08 $44.62 $43.18 $43.63 $43.63 255,758
2016-05-12 $45.00 $45.90 $44.08 $44.19 $44.19 423,401
2016-05-11 $45.00 $46.48 $44.70 $44.91 $44.91 271,483
2016-05-10 $48.00 $48.00 $44.09 $45.10 $45.10 851,345
2016-05-09 $48.45 $49.25 $48.45 $49.00 $49.00 249,438
2016-05-06 $48.13 $48.48 $46.52 $48.27 $48.27 357,661
2016-05-05 $48.40 $49.36 $48.32 $48.54 $48.54 241,978
2016-05-04 $48.43 $48.80 $47.30 $48.21 $48.21 291,008
2016-05-03 $49.35 $50.08 $48.03 $48.94 $48.94 229,789
2016-05-02 $49.18 $50.19 $48.62 $49.96 $49.96 212,858
2016-04-29 $49.31 $49.31 $47.78 $48.86 $48.86 391,537
2016-04-28 $49.78 $50.21 $49.19 $49.44 $49.44 150,207
2016-04-27 $49.52 $50.38 $49.16 $50.15 $50.15 99,334
2016-04-26 $49.55 $49.91 $48.39 $49.67 $49.67 116,958
2016-04-25 $49.50 $50.27 $48.94 $49.54 $49.54 190,541
2016-04-22 $49.29 $49.72 $48.79 $49.64 $49.64 274,847
2016-04-21 $48.93 $49.72 $48.68 $49.36 $49.36 158,393
2016-04-20 $48.46 $49.51 $48.32 $48.93 $48.93 199,109
2016-04-19 $49.73 $50.31 $48.55 $48.59 $48.59 219,688
2016-04-18 $48.90 $49.74 $48.83 $49.61 $49.61 288,352
2016-04-15 $48.89 $49.06 $48.19 $48.90 $48.90 223,671
2016-04-14 $49.98 $50.50 $48.51 $48.96 $48.96 370,835
2016-04-13 $47.34 $50.46 $46.78 $50.22 $50.22 644,057
2016-04-12 $46.30 $47.00 $45.30 $46.78 $46.78 195,085
2016-04-11 $46.81 $47.26 $45.65 $45.98 $45.98 179,200
2016-04-08 $46.45 $47.07 $45.80 $46.80 $46.80 296,303
2016-04-07 $46.67 $46.73 $46.02 $46.21 $46.21 212,247
2016-04-06 $44.58 $46.92 $44.58 $46.66 $46.66 200,673
2016-04-05 $44.33 $45.58 $44.33 $44.72 $44.72 177,503
2016-04-04 $44.98 $45.60 $44.48 $44.70 $44.70 176,550
2016-04-01 $44.61 $45.72 $44.46 $44.96 $44.96 182,666
2016-03-31 $41.89 $46.06 $41.89 $44.98 $44.98 565,937
2016-03-30 $42.00 $42.34 $41.61 $42.01 $42.01 180,321
2016-03-29 $40.38 $41.93 $40.25 $41.85 $41.85 143,184
2016-03-28 $40.66 $41.04 $40.21 $40.59 $40.59 88,297
2016-03-24 $40.94 $40.97 $39.57 $40.38 $40.38 261,069
2016-03-23 $41.14 $42.15 $40.88 $41.07 $41.07 164,731
2016-03-22 $41.44 $41.96 $40.89 $41.11 $41.11 171,296
2016-03-21 $41.22 $41.84 $40.65 $41.56 $41.56 154,141
2016-03-18 $40.30 $41.70 $39.77 $41.24 $41.24 274,084
2016-03-17 $41.79 $42.00 $39.94 $40.02 $40.02 412,666
2016-03-16 $41.08 $42.00 $40.87 $41.53 $41.53 397,619
2016-03-15 $39.35 $43.49 $39.03 $41.35 $41.35 1,313,392
2016-03-14 $34.40 $35.82 $33.00 $35.34 $35.34 342,730
2016-03-11 $33.27 $34.34 $32.98 $34.28 $34.28 252,326
2016-03-10 $33.50 $34.56 $32.76 $33.04 $33.04 192,494
2016-03-09 $33.14 $33.67 $32.99 $33.32 $33.32 140,421
2016-03-08 $33.77 $34.02 $32.83 $33.02 $33.02 91,975
2016-03-07 $33.23 $34.37 $32.94 $34.01 $34.01 122,352
2016-03-04 $33.00 $33.70 $32.68 $33.06 $33.06 142,718
2016-03-03 $32.87 $33.16 $32.49 $32.99 $32.99 91,130
2016-03-02 $33.17 $33.17 $32.57 $32.88 $32.88 56,393
2016-03-01 $34.39 $34.40 $32.90 $33.22 $33.22 162,786
2016-02-29 $34.13 $34.59 $33.90 $34.18 $34.18 182,710
2016-02-26 $33.74 $34.27 $33.40 $34.24 $34.24 84,259
2016-02-25 $32.77 $33.66 $32.58 $33.42 $33.42 90,006
2016-02-24 $32.32 $33.05 $31.39 $32.77 $32.77 122,726
2016-02-23 $33.50 $33.71 $32.41 $32.66 $32.66 165,201
2016-02-22 $33.07 $34.04 $32.80 $33.41 $33.41 145,536
2016-02-19 $32.64 $32.97 $32.38 $32.86 $32.86 125,450
2016-02-18 $32.68 $33.36 $32.38 $32.82 $32.82 148,838
2016-02-17 $32.03 $32.87 $31.84 $32.50 $32.50 180,313
2016-02-16 $30.26 $31.80 $30.26 $31.74 $31.74 161,387
2016-02-12 $29.72 $30.44 $29.72 $30.12 $30.12 180,149
2016-02-11 $29.10 $30.00 $29.00 $29.48 $29.48 132,311
2016-02-10 $29.81 $30.75 $29.53 $29.67 $29.67 98,800
2016-02-09 $29.10 $30.30 $29.10 $29.56 $29.56 240,298
2016-02-08 $30.44 $30.53 $28.81 $29.54 $29.54 177,874
2016-02-05 $32.85 $34.06 $30.62 $30.81 $30.81 199,768
2016-02-04 $34.01 $34.01 $32.77 $33.03 $33.03 93,047
2016-02-03 $33.37 $34.04 $32.27 $34.00 $34.00 147,020
2016-02-02 $33.82 $34.16 $32.67 $32.91 $32.91 124,066
2016-02-01 $32.92 $34.68 $32.75 $34.24 $34.24 218,447
2016-01-29 $31.98 $33.37 $31.66 $33.24 $33.24 289,043
2016-01-28 $36.00 $36.00 $31.94 $31.96 $31.96 275,569
2016-01-27 $36.76 $36.97 $35.44 $35.51 $35.51 137,557
2016-01-26 $37.62 $37.64 $36.50 $36.87 $36.87 164,742
2016-01-25 $36.14 $37.66 $36.14 $37.31 $37.31 194,214
2016-01-22 $36.54 $36.76 $35.92 $36.33 $36.33 130,294
2016-01-21 $36.18 $36.54 $35.59 $36.15 $36.15 192,468
2016-01-20 $35.00 $36.58 $34.34 $36.11 $36.11 212,368
2016-01-19 $36.18 $36.55 $34.99 $35.62 $35.62 143,373
2016-01-15 $35.63 $36.34 $34.88 $35.92 $35.92 265,411
2016-01-14 $35.43 $37.14 $33.93 $36.71 $36.71 406,937
2016-01-13 $36.66 $37.55 $35.13 $35.43 $35.43 246,258
2016-01-12 $37.33 $37.79 $36.08 $36.57 $36.57 208,817
2016-01-11 $38.12 $38.39 $36.49 $36.90 $36.90 116,051
2016-01-08 $39.03 $39.35 $37.95 $38.04 $38.04 247,483
2016-01-07 $38.77 $39.41 $38.43 $39.00 $39.00 253,381
2016-01-06 $38.70 $39.61 $38.28 $39.39 $39.39 161,475
2016-01-05 $39.72 $39.80 $39.11 $39.30 $39.30 163,205
2016-01-04 $39.18 $39.98 $38.65 $39.57 $39.57 162,165
2015-12-31 $40.81 $41.22 $40.02 $40.09 $40.09 245,400
2015-12-30 $41.40 $41.75 $40.77 $40.99 $40.99 117,300
2015-12-29 $40.42 $41.53 $39.68 $41.34 $41.34 122,900
2015-12-28 $41.52 $41.79 $40.10 $40.31 $40.31 136,200
2015-12-24 $41.27 $41.93 $41.07 $41.60 $41.60 94,600
2015-12-23 $40.81 $41.84 $40.31 $41.38 $41.38 138,800
2015-12-22 $40.20 $40.74 $39.68 $40.70 $40.70 109,800
2015-12-21 $40.80 $41.25 $39.30 $40.06 $40.06 178,700
2015-12-18 $40.95 $41.70 $40.50 $40.76 $40.76 292,100
2015-12-17 $40.80 $41.76 $40.80 $41.21 $41.21 162,500
2015-12-16 $41.23 $41.74 $39.85 $40.73 $40.73 210,400
2015-12-15 $40.65 $40.94 $39.47 $40.87 $40.87 145,200
2015-12-14 $40.71 $40.81 $39.25 $40.35 $40.35 182,100
2015-12-11 $40.33 $41.03 $40.04 $40.55 $40.55 142,700
2015-12-10 $40.90 $41.46 $40.14 $40.87 $40.87 180,000
2015-12-09 $40.97 $41.59 $40.22 $40.73 $40.73 244,700
2015-12-08 $39.49 $41.34 $39.47 $40.89 $40.89 280,500
2015-12-07 $40.05 $40.27 $39.39 $39.73 $39.73 203,700
2015-12-04 $38.58 $40.47 $38.07 $40.18 $40.18 310,800
2015-12-03 $39.79 $39.90 $38.08 $38.41 $38.41 150,400
2015-12-02 $38.39 $39.89 $38.21 $39.84 $39.84 245,500
2015-12-01 $38.19 $39.16 $37.48 $38.92 $38.92 195,800
2015-11-30 $38.14 $38.42 $37.41 $38.25 $38.25 210,600
2015-11-27 $37.69 $38.31 $37.47 $38.00 $38.00 49,600
2015-11-25 $36.62 $38.17 $36.41 $37.80 $37.80 224,100
2015-11-24 $36.73 $37.00 $35.80 $36.49 $36.49 221,900
2015-11-23 $36.33 $37.83 $36.12 $37.10 $37.10 374,600
2015-11-20 $34.97 $37.64 $34.62 $36.60 $36.60 544,000
2015-11-19 $38.76 $38.76 $34.68 $35.00 $35.00 1,103,400
2015-11-18 $41.81 $41.98 $38.35 $39.11 $39.11 838,200
2015-11-17 $44.36 $45.48 $42.18 $42.31 $42.31 360,200
2015-11-16 $43.86 $44.49 $43.12 $44.42 $44.42 270,300
2015-11-13 $44.40 $44.93 $43.65 $43.84 $43.84 235,300
2015-11-12 $44.86 $45.40 $43.46 $44.36 $44.36 329,700
2015-11-11 $46.25 $48.41 $43.23 $45.50 $45.50 846,800
2015-11-10 $45.90 $47.69 $45.68 $46.53 $46.53 328,600
2015-11-09 $47.65 $47.92 $45.44 $46.32 $46.32 210,500
2015-11-06 $46.75 $47.46 $45.53 $47.09 $47.09 189,200
2015-11-05 $46.11 $46.82 $45.85 $46.74 $46.74 164,400
2015-11-04 $46.28 $46.69 $45.03 $46.19 $46.19 163,100
2015-11-03 $45.08 $46.43 $44.25 $45.89 $45.89 290,400
2015-11-02 $43.09 $45.40 $42.20 $44.98 $44.98 261,300
2015-10-30 $41.60 $42.83 $41.26 $42.74 $42.74 185,600
2015-10-29 $43.03 $43.51 $41.55 $41.71 $41.71 146,400
2015-10-28 $41.92 $43.42 $41.20 $43.34 $43.34 156,000
2015-10-27 $40.54 $42.21 $40.54 $41.91 $41.91 396,400
2015-10-26 $41.28 $42.43 $40.18 $40.63 $40.63 163,300
2015-10-23 $39.80 $42.20 $39.64 $41.76 $41.76 331,300
2015-10-22 $42.69 $42.77 $39.01 $39.78 $39.78 445,900
2015-10-21 $45.43 $45.45 $42.05 $42.55 $42.55 296,700
2015-10-20 $45.50 $45.87 $44.47 $45.48 $45.48 173,500
2015-10-19 $45.07 $47.26 $45.07 $45.64 $45.64 262,800
2015-10-16 $44.98 $46.03 $44.57 $45.11 $45.11 141,200
2015-10-15 $43.21 $44.87 $43.12 $44.81 $44.81 190,500
2015-10-14 $43.87 $44.86 $43.03 $43.21 $43.21 214,500
2015-10-13 $43.94 $45.05 $43.91 $44.00 $44.00 190,100
2015-10-12 $44.63 $44.91 $43.49 $44.47 $44.47 166,100
2015-10-09 $43.59 $45.30 $43.38 $44.46 $44.46 291,900
2015-10-08 $44.00 $44.36 $41.07 $43.62 $43.62 544,900
2015-10-07 $46.82 $46.82 $43.28 $44.42 $44.42 819,800
2015-10-06 $50.50 $50.81 $46.40 $46.76 $46.76 344,300
2015-10-05 $49.52 $51.12 $48.86 $50.58 $50.58 392,100
2015-10-02 $46.85 $48.71 $46.60 $48.61 $48.61 235,100
2015-10-01 $48.37 $49.35 $46.65 $47.25 $47.25 432,000
2015-09-30 $47.21 $48.76 $47.08 $48.55 $48.55 326,900
2015-09-29 $46.36 $47.45 $45.49 $46.98 $46.98 301,500
2015-09-28 $49.84 $50.00 $44.23 $46.55 $46.55 550,200
2015-09-25 $53.88 $54.44 $50.04 $50.20 $50.20 406,900
2015-09-24 $54.45 $54.45 $53.11 $53.66 $53.66 326,000
2015-09-23 $53.24 $54.55 $53.04 $54.39 $54.39 185,200
2015-09-22 $54.01 $54.74 $52.76 $53.35 $53.35 281,200
2015-09-21 $55.35 $55.78 $53.36 $53.49 $53.49 242,100
2015-09-18 $54.45 $54.98 $53.36 $54.84 $54.84 1,028,800
2015-09-17 $54.62 $55.48 $54.32 $54.81 $54.81 279,800
2015-09-16 $54.07 $55.00 $53.63 $54.85 $54.85 226,300
2015-09-15 $55.10 $55.10 $52.82 $53.89 $53.89 358,800
2015-09-14 $54.79 $55.98 $54.58 $54.70 $54.70 481,400
2015-09-11 $54.06 $54.71 $53.05 $54.58 $54.58 194,300
2015-09-10 $52.94 $54.21 $52.82 $54.14 $54.14 260,300
2015-09-09 $53.26 $53.98 $52.61 $52.73 $52.73 396,200
2015-09-08 $52.12 $52.70 $51.67 $52.47 $52.47 284,700
2015-09-04 $51.63 $51.74 $50.62 $51.14 $51.14 160,600
2015-09-03 $50.73 $53.15 $50.55 $51.99 $51.99 395,400
2015-09-02 $49.99 $50.78 $48.52 $50.73 $50.73 219,400
2015-09-01 $48.20 $49.39 $47.51 $49.25 $49.25 287,100
2015-08-31 $49.63 $51.09 $48.65 $49.29 $49.29 294,600
2015-08-28 $47.30 $50.66 $47.26 $49.78 $49.78 371,900
2015-08-27 $47.64 $48.40 $46.26 $47.41 $47.41 169,000
2015-08-26 $46.92 $47.26 $44.74 $47.04 $47.04 245,600
2015-08-25 $48.29 $48.66 $45.67 $45.85 $45.85 221,200
2015-08-24 $46.86 $49.10 $42.50 $46.66 $46.66 292,900
2015-08-21 $48.57 $50.38 $48.07 $49.98 $49.98 228,400
2015-08-20 $50.43 $50.90 $49.15 $49.42 $49.42 194,600
2015-08-19 $49.86 $51.29 $49.76 $50.92 $50.92 112,100
2015-08-18 $50.10 $50.79 $50.00 $50.28 $50.28 202,300
2015-08-17 $51.72 $51.74 $49.65 $49.99 $49.99 489,000
2015-08-14 $51.49 $51.86 $50.68 $51.74 $51.74 289,900

Inogen Inc (INGN) News Headlines

Recent Inogen Inc (INGN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.