Ionis Pharmaceuticals Inc (IONS) Exchange: NASDAQ

Data as of April 15, 2024

$41.74 ($-0.76) -1.79%

Ionis Pharmaceuticals Inc - Daily Information
Click for more stock information on Ionis Pharmaceuticals Inc.
Daily Information Data
Date April 15, 2024
Open $42.35
Previous Close $41.74
High $42.55
Low $41.47
Adjusted Open $42.35
Previous Adjusted Close $41.74
Adjusted High $42.55
Adjusted Low $41.47

About Ionis Pharmaceuticals Inc (IONS)

Ionis Pharmaceuticals Inc. (IONS) is a leader in the development of genetic medicines, leveraging its proprietary antisense therapeutics platform. Founded in 1989, the company has spent more than three decades pioneering and advancing a unique molecular approach to drug discovery with a focus on innovative Therapeutics. Since then, Ionis has grown and expanded its technology platform, delivered more than 20 drugs to patients and established an infrastructure built to handle hundreds of new drugs in its pipeline. Ionis has more than 2,500 compounds in development targeting a broad range of diseases, including neurological, metabolic, infectious, cardiovascular and ophthalmologic diseases and cancer. Ionis’ proprietary chemistry platform allows it to deliver several new drugs to the market simultaneously and expand its technologies, processes and capabilities faster and more cost-effectively than traditional drug development companies.

Historical Stock Data for Ionis Pharmaceuticals Inc (IONS)

Date Open High Low Close Adj.Close Volume
2024-04-12 $42.35 $42.55 $41.47 $41.74 $41.74 829,857
2024-04-11 $43.10 $43.30 $42.05 $42.50 $42.50 869,815
2024-04-10 $43.29 $43.38 $42.48 $42.94 $42.94 825,859
2024-04-09 $42.69 $43.04 $42.50 $42.83 $42.83 779,061
2024-04-08 $43.44 $43.44 $42.21 $42.24 $42.24 868,847
2024-04-05 $42.63 $43.38 $42.21 $43.22 $43.22 596,959
2024-04-04 $43.96 $44.07 $42.81 $42.83 $42.83 1,103,658
2024-04-03 $42.73 $43.83 $42.68 $43.78 $43.78 1,391,933
2024-04-02 $43.51 $43.81 $42.64 $43.00 $43.00 906,989
2024-04-01 $43.31 $44.08 $42.88 $43.94 $43.94 699,356
2024-03-28 $44.95 $44.95 $43.32 $43.35 $43.35 1,998,960
2024-03-27 $44.56 $44.85 $43.83 $44.66 $44.66 886,196
2024-03-26 $44.35 $44.75 $43.59 $44.11 $44.11 935,555
2024-03-25 $42.66 $43.99 $42.66 $43.91 $43.91 875,159
2024-03-22 $42.56 $42.93 $42.33 $42.72 $42.72 752,497
2024-03-21 $43.00 $43.97 $42.64 $42.75 $42.75 691,454
2024-03-20 $42.00 $42.80 $41.60 $42.78 $42.78 542,063
2024-03-19 $41.89 $42.68 $41.89 $42.16 $42.16 1,011,543
2024-03-18 $42.58 $42.78 $41.97 $42.03 $42.03 968,336
2024-03-15 $42.03 $42.62 $41.86 $42.55 $42.55 1,251,368
2024-03-14 $42.99 $43.12 $41.68 $42.18 $42.18 1,294,875
2024-03-13 $43.47 $43.95 $42.79 $43.16 $43.16 1,110,561
2024-03-12 $43.28 $43.39 $42.86 $43.17 $43.17 798,875
2024-03-11 $43.97 $44.64 $43.16 $43.26 $43.26 969,117
2024-03-08 $45.24 $45.43 $43.91 $43.99 $43.99 1,060,066
2024-03-07 $44.60 $45.00 $43.76 $44.67 $44.67 995,611
2024-03-06 $44.21 $44.80 $43.87 $44.29 $44.29 977,559
2024-03-05 $44.78 $45.15 $44.02 $44.19 $44.19 814,318
2024-03-04 $45.47 $45.51 $44.44 $44.87 $44.87 1,224,613
2024-03-01 $45.16 $46.10 $44.91 $45.46 $45.46 1,490,794
2024-02-29 $46.92 $47.08 $45.16 $45.21 $45.21 1,230,993
2024-02-28 $47.13 $47.66 $46.48 $46.54 $46.54 1,141,804
2024-02-27 $46.36 $47.63 $46.06 $47.41 $47.41 1,921,393
2024-02-26 $45.43 $46.40 $45.14 $46.10 $46.10 1,420,239
2024-02-23 $44.09 $45.39 $44.02 $45.36 $45.36 1,703,954
2024-02-22 $43.54 $44.53 $43.25 $43.98 $43.98 1,350,827
2024-02-21 $45.92 $46.23 $43.20 $43.53 $43.53 2,095,188
2024-02-20 $44.40 $45.18 $43.92 $44.35 $44.35 1,999,593
2024-02-16 $45.02 $45.78 $44.40 $44.43 $44.43 2,106,144
2024-02-15 $48.32 $49.85 $44.96 $45.28 $45.28 2,914,022
2024-02-14 $48.87 $49.32 $48.41 $49.07 $49.07 758,320
2024-02-13 $49.30 $49.55 $48.41 $48.61 $48.61 1,067,026
2024-02-12 $50.94 $51.87 $50.26 $50.38 $50.38 951,474
2024-02-09 $50.02 $51.98 $49.86 $51.40 $51.40 787,862
2024-02-08 $49.64 $50.32 $49.60 $49.98 $49.98 672,663
2024-02-07 $49.13 $49.61 $48.66 $49.54 $49.54 610,772
2024-02-06 $49.25 $49.68 $48.78 $49.12 $49.12 1,220,629
2024-02-05 $49.43 $49.66 $48.65 $49.43 $49.43 897,739
2024-02-02 $50.31 $50.59 $49.20 $49.75 $49.75 901,270
2024-02-01 $51.71 $51.71 $50.70 $50.97 $50.97 611,220
2024-01-31 $51.96 $52.49 $51.29 $51.39 $51.39 981,636
2024-01-30 $51.72 $51.98 $50.91 $51.90 $51.90 962,749
2024-01-29 $51.47 $52.18 $50.71 $52.01 $52.01 720,550
2024-01-26 $51.80 $51.94 $51.21 $51.49 $51.49 964,340
2024-01-25 $50.79 $51.98 $50.75 $51.58 $51.58 992,488
2024-01-24 $51.83 $51.83 $50.09 $50.60 $50.60 1,042,220
2024-01-23 $51.31 $51.81 $50.02 $51.81 $51.81 1,000,018
2024-01-22 $51.26 $51.83 $50.69 $51.01 $51.01 1,441,653
2024-01-19 $50.30 $51.26 $49.87 $50.98 $50.98 3,070,901
2024-01-18 $51.30 $51.40 $50.07 $50.65 $50.65 1,219,952
2024-01-17 $50.50 $51.31 $50.06 $51.29 $51.29 1,852,014
2024-01-16 $52.44 $53.17 $50.62 $51.03 $51.03 1,592,998
2024-01-12 $53.68 $54.44 $53.09 $53.54 $53.54 860,400
2024-01-11 $51.86 $53.64 $51.21 $53.55 $53.55 1,197,524
2024-01-10 $52.83 $53.43 $52.09 $52.21 $52.21 781,226
2024-01-09 $52.27 $52.95 $51.59 $52.88 $52.88 1,004,424
2024-01-08 $50.55 $52.37 $49.82 $52.32 $52.32 1,037,798
2024-01-05 $50.90 $50.90 $50.05 $50.70 $50.70 988,025
2024-01-04 $51.58 $52.25 $50.64 $51.48 $51.48 1,269,906
2024-01-03 $52.49 $52.78 $51.55 $51.59 $51.59 1,646,209
2024-01-02 $51.41 $54.18 $51.41 $52.87 $52.87 2,098,174
2023-12-29 $50.13 $50.63 $49.64 $50.59 $50.59 1,104,389
2023-12-28 $50.25 $50.51 $49.71 $50.50 $50.50 1,134,734
2023-12-27 $51.31 $51.43 $49.95 $50.16 $50.16 943,956
2023-12-26 $51.63 $52.27 $51.17 $51.30 $51.30 779,030
2023-12-22 $49.81 $51.74 $49.55 $51.19 $51.19 1,545,546
2023-12-21 $48.83 $49.88 $48.80 $49.11 $49.11 837,423
2023-12-20 $50.17 $50.43 $48.26 $48.33 $48.33 1,308,977
2023-12-19 $50.90 $51.00 $49.58 $50.31 $50.31 1,287,283
2023-12-18 $49.29 $50.88 $49.20 $50.71 $50.71 985,461
2023-12-15 $50.12 $51.13 $49.27 $49.70 $49.70 1,957,977
2023-12-14 $49.51 $50.93 $48.35 $49.82 $49.82 1,576,601
2023-12-13 $49.35 $49.95 $48.49 $49.13 $49.13 1,649,334
2023-12-12 $49.36 $49.48 $48.43 $49.46 $49.46 970,920
2023-12-11 $48.72 $49.20 $47.93 $49.18 $49.18 772,340
2023-12-08 $49.33 $49.46 $48.51 $48.69 $48.69 742,018
2023-12-07 $50.12 $50.12 $49.33 $49.47 $49.47 715,887
2023-12-06 $50.09 $50.47 $49.72 $49.94 $49.94 1,191,268
2023-12-05 $51.09 $51.09 $49.76 $50.00 $50.00 1,567,321
2023-12-04 $51.41 $51.59 $50.60 $51.46 $51.46 1,080,515
2023-12-01 $49.32 $51.89 $48.70 $51.63 $51.63 1,656,651
2023-11-30 $49.74 $50.60 $49.01 $49.47 $49.47 1,184,554
2023-11-29 $48.40 $49.74 $48.05 $49.41 $49.41 1,133,022
2023-11-28 $49.48 $49.48 $48.06 $48.34 $48.34 835,353
2023-11-27 $49.53 $49.90 $48.76 $49.70 $49.70 764,904
2023-11-24 $49.53 $50.39 $49.53 $49.83 $49.83 240,002
2023-11-22 $49.41 $49.61 $48.82 $49.58 $49.58 440,890
2023-11-21 $49.30 $49.85 $49.03 $49.04 $49.04 592,227
2023-11-20 $49.03 $50.06 $48.95 $49.67 $49.67 761,928
2023-11-17 $48.86 $49.53 $48.67 $48.97 $48.97 1,185,548
2023-11-16 $49.88 $49.88 $48.09 $48.54 $48.54 902,048
2023-11-15 $49.11 $50.39 $49.08 $49.77 $49.77 1,784,882
2023-11-14 $48.00 $49.24 $47.81 $49.15 $49.15 1,480,336
2023-11-13 $46.03 $47.25 $45.19 $47.04 $47.04 770,588
2023-11-10 $47.56 $47.74 $45.74 $46.36 $46.36 1,059,989
2023-11-09 $47.07 $47.41 $45.81 $47.31 $47.31 1,347,682
2023-11-08 $47.73 $47.73 $45.85 $47.09 $47.09 1,179,580
2023-11-07 $46.52 $48.15 $45.68 $47.71 $47.71 1,085,543
2023-11-06 $47.15 $47.20 $45.87 $46.29 $46.29 1,160,318
2023-11-03 $44.35 $47.65 $43.96 $47.19 $47.19 1,692,442
2023-11-02 $46.04 $46.12 $43.43 $43.73 $43.73 1,146,020
2023-11-01 $44.56 $45.51 $44.16 $45.26 $45.26 1,087,540
2023-10-31 $43.83 $44.41 $43.40 $44.27 $44.27 782,239
2023-10-30 $43.98 $44.68 $43.95 $44.00 $44.00 595,745
2023-10-27 $45.67 $45.67 $43.95 $44.05 $44.05 809,928
2023-10-26 $44.59 $45.91 $44.01 $45.63 $45.63 810,609
2023-10-25 $45.85 $46.32 $44.23 $44.37 $44.37 986,666
2023-10-24 $45.93 $46.58 $45.88 $46.28 $46.28 755,076
2023-10-23 $46.68 $47.47 $45.78 $45.79 $45.79 1,170,532
2023-10-20 $46.42 $46.87 $46.02 $46.16 $46.16 1,189,061
2023-10-19 $46.12 $47.53 $45.62 $46.56 $46.56 1,283,657
2023-10-18 $48.31 $48.53 $45.89 $45.98 $45.98 1,737,610
2023-10-17 $47.97 $48.75 $47.92 $48.51 $48.51 1,123,013
2023-10-16 $47.74 $48.24 $47.32 $48.14 $48.14 1,089,250
2023-10-13 $46.30 $48.05 $45.95 $47.98 $47.98 1,345,618
2023-10-12 $46.80 $47.02 $45.85 $46.10 $46.10 856,461
2023-10-11 $46.99 $47.20 $45.88 $46.91 $46.91 646,198
2023-10-10 $46.34 $46.79 $46.05 $46.65 $46.65 776,286
2023-10-09 $46.20 $46.59 $45.81 $46.44 $46.44 870,928
2023-10-06 $46.70 $47.15 $46.25 $46.39 $46.39 1,082,285
2023-10-05 $43.45 $46.95 $43.45 $46.85 $46.85 1,735,616
2023-10-04 $43.37 $44.00 $43.07 $43.67 $43.67 1,465,922
2023-10-03 $43.39 $43.48 $41.84 $43.39 $43.39 1,287,331
2023-10-02 $45.23 $45.39 $43.04 $43.43 $43.43 1,729,982
2023-09-29 $47.00 $47.00 $45.22 $45.36 $45.36 1,339,177
2023-09-28 $46.87 $47.20 $46.03 $46.26 $46.26 1,972,651
2023-09-27 $46.74 $47.72 $45.96 $47.13 $47.13 2,202,207
2023-09-26 $43.94 $46.54 $43.55 $46.28 $46.28 2,684,448
2023-09-25 $42.66 $43.08 $41.94 $42.66 $42.66 714,418
2023-09-22 $42.65 $43.07 $42.10 $42.71 $42.71 704,520
2023-09-21 $42.18 $42.63 $41.57 $42.48 $42.48 527,367
2023-09-20 $42.90 $43.32 $42.35 $42.54 $42.54 1,117,591
2023-09-19 $42.96 $43.46 $42.59 $42.98 $42.98 645,740
2023-09-18 $43.05 $43.08 $42.32 $42.93 $42.93 973,650
2023-09-15 $43.39 $43.54 $42.45 $42.91 $42.91 1,376,417
2023-09-14 $43.55 $44.51 $43.33 $43.64 $43.64 1,404,443
2023-09-13 $43.51 $43.67 $42.36 $43.15 $43.15 987,682
2023-09-12 $41.51 $43.65 $41.26 $43.51 $43.51 1,250,309
2023-09-11 $41.11 $41.77 $40.40 $41.29 $41.29 759,384
2023-09-08 $40.64 $41.96 $40.48 $41.21 $41.21 1,056,389
2023-09-07 $39.70 $40.52 $39.62 $40.38 $40.38 553,796
2023-09-06 $39.48 $39.91 $39.08 $39.79 $39.79 661,723
2023-09-05 $40.42 $40.42 $39.28 $39.34 $39.34 1,060,783
2023-09-01 $40.50 $40.99 $40.39 $40.50 $40.50 441,757
2023-08-31 $40.63 $40.74 $40.18 $40.27 $40.27 666,478
2023-08-30 $41.14 $41.51 $40.36 $40.57 $40.57 587,763
2023-08-29 $40.86 $41.50 $40.45 $41.06 $41.06 483,509
2023-08-28 $40.38 $40.86 $40.34 $40.86 $40.86 457,124
2023-08-25 $39.81 $40.48 $39.39 $40.32 $40.32 462,484
2023-08-24 $39.69 $40.13 $39.15 $39.81 $39.81 495,958
2023-08-23 $39.38 $40.03 $39.38 $39.72 $39.72 861,218
2023-08-22 $39.14 $39.54 $38.65 $39.32 $39.32 937,987
2023-08-21 $38.88 $39.44 $38.73 $39.20 $39.20 408,212
2023-08-18 $38.89 $39.29 $38.61 $38.85 $38.85 669,501
2023-08-17 $39.86 $39.86 $39.09 $39.13 $39.13 958,642
2023-08-16 $39.92 $40.06 $39.38 $39.55 $39.55 562,289
2023-08-15 $39.83 $40.35 $39.71 $40.00 $40.00 842,943
2023-08-14 $39.91 $40.15 $39.50 $39.88 $39.88 597,041
2023-08-11 $39.54 $40.37 $39.41 $40.22 $40.22 542,767
2023-08-10 $39.80 $40.32 $39.50 $39.82 $39.82 781,231
2023-08-09 $41.15 $41.23 $39.38 $39.99 $39.99 1,071,079
2023-08-08 $39.29 $39.77 $39.05 $39.55 $39.55 807,578
2023-08-07 $39.77 $39.81 $39.09 $39.12 $39.12 846,358
2023-08-04 $39.56 $39.75 $39.29 $39.74 $39.74 600,656
2023-08-03 $40.25 $40.62 $39.41 $39.42 $39.42 655,740
2023-08-02 $41.01 $41.14 $40.35 $40.41 $40.41 721,143
2023-08-01 $41.58 $41.85 $40.79 $41.21 $41.21 985,440
2023-07-31 $41.64 $41.64 $39.95 $41.43 $41.43 1,619,801
2023-07-28 $38.71 $39.81 $38.58 $39.79 $39.79 1,424,071
2023-07-27 $39.11 $39.16 $38.26 $38.50 $38.50 1,093,041
2023-07-26 $39.76 $39.80 $38.89 $38.98 $38.98 867,086
2023-07-25 $39.24 $40.38 $39.08 $39.85 $39.85 1,714,848
2023-07-24 $40.62 $40.72 $39.18 $39.24 $39.24 976,940
2023-07-21 $41.19 $41.34 $40.64 $40.65 $40.65 2,077,109
2023-07-20 $42.01 $42.03 $40.78 $40.96 $40.96 1,183,023
2023-07-19 $42.00 $42.48 $41.46 $42.03 $42.03 1,025,903
2023-07-18 $42.19 $42.72 $41.96 $42.08 $42.08 1,017,832
2023-07-17 $42.77 $43.88 $42.13 $42.20 $42.20 1,582,354
2023-07-14 $42.82 $43.00 $42.24 $42.48 $42.48 641,264
2023-07-13 $42.53 $43.44 $42.10 $42.66 $42.66 1,258,762
2023-07-12 $42.09 $42.77 $41.50 $42.52 $42.52 1,184,809
2023-07-11 $41.74 $42.15 $41.43 $42.10 $42.10 618,730
2023-07-10 $41.81 $42.37 $41.44 $41.78 $41.78 1,139,787
2023-07-07 $41.73 $42.59 $41.68 $41.78 $41.78 871,123
2023-07-06 $42.12 $42.12 $41.61 $41.76 $41.76 902,080
2023-07-05 $41.11 $42.21 $41.02 $42.19 $42.19 617,933
2023-07-03 $41.14 $41.61 $40.90 $41.08 $41.08 419,757
2023-06-30 $41.47 $41.60 $40.84 $41.03 $41.03 769,683
2023-06-29 $40.85 $41.72 $40.64 $41.11 $41.11 1,314,709
2023-06-28 $39.23 $40.87 $38.95 $40.85 $40.85 1,355,556
2023-06-27 $39.13 $39.64 $38.88 $39.36 $39.36 850,503
2023-06-26 $39.66 $39.73 $39.01 $39.10 $39.10 910,951
2023-06-23 $40.98 $40.98 $39.58 $39.64 $39.64 1,377,229
2023-06-22 $41.26 $42.19 $40.94 $41.20 $41.20 1,338,906
2023-06-21 $40.99 $41.43 $40.49 $41.27 $41.27 1,434,284
2023-06-20 $40.88 $41.86 $40.56 $41.07 $41.07 1,388,292
2023-06-16 $41.91 $41.99 $40.96 $41.02 $41.02 1,168,738
2023-06-15 $40.81 $41.78 $40.47 $41.69 $41.69 1,320,517
2023-06-14 $41.96 $42.02 $40.62 $40.82 $40.82 1,193,323
2023-06-13 $41.70 $42.22 $41.47 $41.89 $41.89 1,323,123
2023-06-12 $40.73 $41.67 $40.48 $41.63 $41.63 961,871
2023-06-09 $41.73 $41.82 $40.49 $40.65 $40.65 1,453,903
2023-06-08 $40.50 $41.89 $40.17 $41.65 $41.65 6,509,896
2023-06-07 $40.49 $41.59 $40.22 $40.55 $40.55 5,551,394
2023-06-06 $42.43 $43.39 $42.31 $43.33 $43.33 856,170
2023-06-05 $41.41 $42.39 $41.28 $42.26 $42.26 846,738
2023-06-02 $43.26 $43.40 $41.17 $41.75 $41.75 959,017
2023-06-01 $41.32 $43.06 $40.86 $42.94 $42.94 1,509,543
2023-05-31 $40.59 $41.25 $40.15 $40.90 $40.90 1,245,654
2023-05-30 $40.64 $41.66 $40.06 $40.55 $40.55 1,332,269
2023-05-26 $39.20 $40.86 $38.84 $40.74 $40.74 1,059,745
2023-05-25 $41.00 $41.62 $38.98 $39.17 $39.17 1,657,149
2023-05-24 $42.20 $42.54 $41.20 $41.28 $41.28 1,480,911
2023-05-23 $40.93 $43.55 $40.93 $42.28 $42.28 2,114,049
2023-05-22 $39.17 $40.83 $39.10 $40.71 $40.71 1,580,209
2023-05-19 $36.83 $39.35 $36.37 $39.19 $39.19 1,855,106
2023-05-18 $36.26 $36.73 $35.92 $36.63 $36.63 1,211,941
2023-05-17 $36.06 $36.31 $35.44 $36.30 $36.30 1,051,000
2023-05-16 $35.84 $36.06 $34.99 $35.99 $35.99 990,969
2023-05-15 $35.50 $36.41 $35.50 $36.24 $36.24 797,305
2023-05-12 $35.74 $35.76 $35.36 $35.51 $35.51 575,274
2023-05-11 $35.89 $35.90 $35.05 $35.59 $35.59 656,506
2023-05-10 $36.06 $36.80 $35.30 $35.83 $35.83 844,005
2023-05-09 $34.92 $36.20 $34.79 $35.70 $35.70 887,599
2023-05-08 $36.09 $36.26 $35.12 $35.18 $35.18 880,590
2023-05-05 $36.18 $36.59 $35.89 $36.20 $36.20 809,906
2023-05-04 $35.02 $36.18 $34.32 $35.98 $35.98 996,606
2023-05-03 $36.20 $36.52 $34.48 $34.73 $34.73 1,419,065
2023-05-02 $35.38 $35.82 $34.92 $35.52 $35.52 912,870
2023-05-01 $35.28 $36.03 $35.05 $35.68 $35.68 760,601
2023-04-28 $35.33 $35.71 $34.94 $35.37 $35.37 727,756
2023-04-27 $35.72 $35.72 $34.95 $35.25 $35.25 975,895
2023-04-26 $35.89 $36.17 $35.37 $35.75 $35.75 893,402
2023-04-25 $35.76 $35.95 $35.31 $35.88 $35.88 1,004,520
2023-04-24 $37.07 $37.07 $35.36 $35.72 $35.72 941,944
2023-04-21 $36.23 $37.13 $35.92 $36.93 $36.93 769,183
2023-04-20 $36.51 $36.86 $36.06 $36.13 $36.13 891,965
2023-04-19 $36.22 $36.90 $36.22 $36.73 $36.73 760,625
2023-04-18 $37.71 $37.71 $36.09 $36.38 $36.38 1,018,123
2023-04-17 $37.30 $37.93 $37.24 $37.78 $37.78 1,017,145
2023-04-14 $37.15 $37.40 $36.63 $37.00 $37.00 750,847
2023-04-13 $36.50 $37.78 $36.28 $37.56 $37.56 950,241
2023-04-12 $37.36 $37.36 $36.44 $36.59 $36.59 633,871
2023-04-11 $36.99 $37.31 $36.74 $37.23 $37.23 638,490
2023-04-10 $37.20 $37.20 $36.50 $36.91 $36.91 980,280
2023-04-06 $36.70 $37.32 $36.41 $37.27 $37.27 921,905
2023-04-05 $35.50 $36.72 $35.14 $36.59 $36.59 1,193,953
2023-04-04 $35.35 $35.36 $34.68 $35.35 $35.35 1,110,865
2023-04-03 $35.59 $35.94 $35.16 $35.35 $35.35 732,647
2023-03-31 $35.08 $35.78 $35.08 $35.74 $35.74 1,091,935
2023-03-30 $35.51 $35.77 $34.41 $34.89 $34.89 649,452
2023-03-29 $34.75 $35.50 $34.32 $35.48 $35.48 880,272
2023-03-28 $33.54 $34.36 $33.32 $34.29 $34.29 894,362
2023-03-27 $34.14 $34.37 $33.55 $33.72 $33.72 1,101,380
2023-03-24 $33.43 $34.18 $32.87 $33.95 $33.95 827,228
2023-03-23 $36.57 $36.57 $33.40 $33.62 $33.62 1,556,092
2023-03-22 $35.60 $35.83 $34.90 $35.29 $35.29 1,320,478
2023-03-21 $35.15 $35.78 $34.92 $35.62 $35.62 1,077,293
2023-03-20 $35.71 $36.06 $35.15 $35.60 $35.60 1,173,481
2023-03-17 $34.72 $35.23 $34.04 $35.18 $35.18 1,446,360
2023-03-16 $34.09 $35.03 $33.64 $35.00 $35.00 839,168
2023-03-15 $33.31 $34.23 $32.69 $34.19 $34.19 998,813
2023-03-14 $33.88 $33.97 $33.28 $33.76 $33.76 969,520
2023-03-13 $33.88 $34.70 $33.53 $33.58 $33.58 841,441
2023-03-10 $34.73 $34.78 $33.64 $33.96 $33.96 765,400
2023-03-09 $35.83 $35.91 $34.56 $34.76 $34.76 996,841
2023-03-08 $35.60 $35.89 $35.25 $35.63 $35.63 630,616
2023-03-07 $36.49 $36.49 $35.62 $35.66 $35.66 487,607
2023-03-06 $36.50 $36.82 $35.90 $36.25 $36.25 543,869
2023-03-03 $36.04 $36.72 $35.70 $36.60 $36.60 615,963
2023-03-02 $35.82 $35.90 $35.37 $35.81 $35.81 926,517
2023-03-01 $35.90 $36.35 $35.76 $35.95 $35.95 575,353
2023-02-28 $36.03 $36.61 $35.50 $35.90 $35.90 1,212,067
2023-02-27 $35.99 $36.43 $35.80 $36.21 $36.21 699,570
2023-02-24 $36.27 $36.59 $35.60 $35.69 $35.69 1,129,622
2023-02-23 $36.28 $36.86 $35.22 $36.69 $36.69 1,312,110
2023-02-22 $38.31 $38.37 $36.35 $36.80 $36.80 1,425,293
2023-02-21 $38.53 $38.77 $38.09 $38.23 $38.23 1,009,277
2023-02-17 $38.17 $38.62 $37.80 $38.60 $38.60 761,379
2023-02-16 $38.20 $38.67 $37.86 $38.11 $38.11 665,408
2023-02-15 $38.98 $39.07 $38.34 $38.58 $38.58 728,118
2023-02-14 $39.67 $39.83 $38.79 $39.21 $39.21 414,830
2023-02-13 $39.04 $39.75 $38.60 $39.67 $39.67 522,834
2023-02-10 $39.27 $39.40 $38.59 $39.00 $39.00 621,681
2023-02-09 $39.62 $40.26 $39.16 $39.36 $39.36 676,036
2023-02-08 $40.70 $41.00 $39.23 $39.32 $39.32 935,746
2023-02-07 $40.47 $41.01 $39.94 $40.97 $40.97 584,638
2023-02-06 $40.90 $41.04 $40.36 $40.50 $40.50 481,174
2023-02-03 $41.05 $41.73 $40.84 $40.92 $40.92 593,532
2023-02-02 $40.01 $41.23 $39.68 $41.20 $41.20 1,023,247
2023-02-01 $39.64 $40.29 $39.40 $40.03 $40.03 760,811
2023-01-31 $39.33 $40.02 $39.33 $39.87 $39.87 454,573
2023-01-30 $39.93 $40.03 $38.99 $39.24 $39.24 573,542
2023-01-27 $39.43 $40.20 $39.15 $40.02 $40.02 487,172
2023-01-26 $39.77 $40.00 $38.87 $39.38 $39.38 730,275
2023-01-25 $40.02 $40.58 $39.59 $39.75 $39.75 948,909
2023-01-24 $39.39 $40.53 $39.08 $40.07 $40.07 617,045
2023-01-23 $40.65 $40.66 $39.36 $39.42 $39.42 1,020,182
2023-01-20 $40.65 $40.94 $40.06 $40.76 $40.76 1,796,753
2023-01-19 $39.75 $40.80 $39.57 $40.58 $40.58 1,090,673
2023-01-18 $39.70 $40.24 $39.16 $39.82 $39.82 1,578,937
2023-01-17 $39.79 $40.20 $39.12 $39.80 $39.80 890,711
2023-01-13 $38.97 $40.36 $38.58 $39.85 $39.85 1,478,187
2023-01-12 $37.85 $39.04 $37.69 $39.03 $39.03 1,263,937
2023-01-11 $38.21 $38.52 $37.56 $37.95 $37.95 1,052,395
2023-01-10 $37.03 $38.59 $37.03 $38.31 $38.31 1,127,098
2023-01-09 $40.45 $40.79 $37.13 $37.25 $37.25 2,147,443
2023-01-06 $40.40 $40.92 $39.55 $40.52 $40.52 1,229,901
2023-01-05 $38.92 $40.24 $38.92 $40.12 $40.12 1,852,894
2023-01-04 $37.54 $39.38 $37.33 $39.25 $39.25 1,301,142
2023-01-03 $37.95 $37.95 $37.14 $37.58 $37.58 1,138,510
2022-12-30 $37.16 $37.77 $36.79 $37.77 $37.77 1,275,360
2022-12-29 $37.27 $37.83 $37.01 $37.35 $37.35 681,976
2022-12-28 $37.27 $37.51 $36.69 $37.12 $37.12 782,926
2022-12-27 $38.30 $38.30 $36.91 $37.16 $37.16 856,228
2022-12-23 $38.50 $38.53 $37.69 $38.16 $38.16 875,243
2022-12-22 $38.68 $38.92 $38.19 $38.73 $38.73 683,791
2022-12-21 $38.23 $39.40 $38.23 $38.82 $38.82 1,281,014
2022-12-20 $38.00 $39.18 $37.70 $38.92 $38.92 1,192,788
2022-12-19 $38.59 $38.59 $37.60 $37.96 $37.96 1,692,381
2022-12-16 $38.06 $38.75 $37.61 $38.66 $38.66 1,901,933
2022-12-15 $38.08 $38.25 $37.55 $38.20 $38.20 1,110,155
2022-12-14 $38.06 $38.50 $37.66 $38.30 $38.30 1,050,772
2022-12-13 $38.65 $39.11 $37.99 $38.13 $38.13 741,818
2022-12-12 $37.65 $38.62 $37.32 $38.26 $38.26 1,039,608
2022-12-09 $37.90 $38.11 $37.35 $37.50 $37.50 780,516
2022-12-08 $38.38 $38.73 $37.69 $38.00 $38.00 1,066,171
2022-12-07 $38.00 $38.80 $37.75 $38.20 $38.20 1,148,051
2022-12-06 $38.58 $38.90 $37.99 $38.03 $38.03 1,227,343
2022-12-05 $40.19 $40.43 $38.78 $38.98 $38.98 1,475,565
2022-12-02 $39.93 $40.38 $39.57 $40.32 $40.32 1,296,590
2022-12-01 $40.66 $41.45 $40.16 $40.20 $40.20 966,487
2022-11-30 $38.94 $40.92 $38.82 $40.79 $40.79 1,571,677
2022-11-29 $40.26 $40.37 $38.74 $38.76 $38.76 1,015,440
2022-11-28 $41.37 $41.83 $40.21 $40.33 $40.33 871,787
2022-11-25 $41.08 $41.90 $40.52 $41.56 $41.56 465,328
2022-11-23 $42.27 $42.75 $41.18 $41.25 $41.25 1,981,522
2022-11-22 $42.50 $42.99 $42.05 $42.20 $42.20 922,112
2022-11-21 $43.25 $43.25 $42.14 $42.46 $42.46 534,623
2022-11-18 $43.39 $44.36 $42.96 $43.09 $43.09 690,756
2022-11-17 $42.57 $43.39 $42.09 $43.04 $43.04 576,563
2022-11-16 $43.72 $44.11 $42.66 $42.69 $42.69 872,990
2022-11-15 $44.71 $45.00 $43.48 $43.52 $43.52 1,023,301
2022-11-14 $43.40 $45.17 $43.39 $44.04 $44.04 1,020,868
2022-11-11 $45.22 $45.75 $42.51 $43.25 $43.25 1,126,720
2022-11-10 $44.48 $45.78 $43.56 $45.47 $45.47 1,389,894
2022-11-09 $42.55 $43.62 $42.05 $43.06 $43.06 903,575
2022-11-08 $41.52 $42.67 $41.37 $42.25 $42.25 1,149,954
2022-11-07 $41.94 $42.34 $40.86 $41.61 $41.61 927,307
2022-11-04 $44.24 $44.47 $40.26 $41.55 $41.55 1,892,153
2022-11-03 $44.10 $44.90 $43.61 $44.49 $44.49 1,020,044
2022-11-02 $44.44 $45.97 $44.35 $44.68 $44.68 636,255
2022-11-01 $44.50 $45.34 $44.31 $44.83 $44.83 596,524
2022-10-31 $44.56 $44.74 $43.99 $44.20 $44.20 608,188
2022-10-28 $43.59 $44.88 $42.99 $44.61 $44.61 900,318
2022-10-27 $44.52 $44.60 $43.29 $43.51 $43.51 744,056
2022-10-26 $44.45 $45.27 $43.66 $44.35 $44.35 703,005
2022-10-25 $44.86 $45.60 $44.28 $44.32 $44.32 1,113,359
2022-10-24 $45.04 $45.51 $44.02 $44.75 $44.75 1,000,688
2022-10-21 $45.08 $45.29 $44.31 $44.95 $44.95 1,125,391
2022-10-20 $44.50 $45.05 $44.25 $44.83 $44.83 617,663
2022-10-19 $45.56 $45.77 $44.01 $44.47 $44.47 796,626
2022-10-18 $46.97 $47.21 $45.63 $46.20 $46.20 1,172,727
2022-10-17 $46.81 $47.57 $45.61 $46.52 $46.52 2,696,560
2022-10-14 $46.14 $47.74 $45.88 $46.36 $46.36 1,013,240
2022-10-13 $45.36 $46.30 $44.59 $45.67 $45.67 543,840
2022-10-12 $45.84 $46.23 $45.21 $46.02 $46.02 608,389
2022-10-11 $45.24 $46.36 $43.89 $45.56 $45.56 848,925
2022-10-10 $45.78 $45.84 $44.56 $45.10 $45.10 823,497
2022-10-07 $45.30 $46.26 $44.71 $45.93 $45.93 1,047,478
2022-10-06 $45.88 $46.22 $45.19 $45.60 $45.60 550,123
2022-10-05 $45.86 $46.18 $44.65 $45.98 $45.98 1,228,479
2022-10-04 $45.41 $46.52 $45.41 $46.19 $46.19 1,118,793
2022-10-03 $44.59 $45.17 $43.63 $44.99 $44.99 1,131,061
2022-09-30 $44.32 $46.43 $44.05 $44.23 $44.23 951,450
2022-09-29 $44.37 $44.71 $43.41 $44.28 $44.28 1,520,402
2022-09-28 $42.64 $44.56 $42.64 $44.42 $44.42 1,382,659
2022-09-27 $42.49 $43.13 $41.84 $42.27 $42.27 1,182,221
2022-09-26 $43.07 $43.78 $41.46 $41.75 $41.75 1,325,944
2022-09-23 $43.50 $43.72 $42.44 $43.23 $43.23 1,665,807
2022-09-22 $45.00 $45.26 $44.02 $44.97 $44.97 762,137
2022-09-21 $46.50 $46.64 $44.77 $45.07 $45.07 803,033
2022-09-20 $46.35 $47.15 $45.50 $46.50 $46.50 1,737,391
2022-09-19 $46.12 $46.76 $45.90 $46.74 $46.74 851,810
2022-09-16 $46.74 $46.79 $45.28 $46.33 $46.33 1,716,299
2022-09-15 $47.39 $48.57 $47.23 $47.49 $47.49 1,044,005
2022-09-14 $46.63 $47.50 $45.89 $47.41 $47.41 1,352,467
2022-09-13 $47.20 $48.21 $46.15 $46.25 $46.25 1,508,448
2022-09-12 $47.12 $48.82 $46.20 $48.66 $48.66 1,456,087
2022-09-09 $45.15 $47.71 $45.14 $46.84 $46.84 1,593,421
2022-09-08 $43.43 $44.63 $43.19 $44.27 $44.27 920,564
2022-09-07 $41.88 $43.73 $41.29 $43.45 $43.45 1,137,501
2022-09-06 $43.45 $43.45 $41.47 $41.65 $41.65 855,920
2022-09-02 $43.89 $44.11 $43.00 $43.24 $43.24 734,977
2022-09-01 $42.41 $43.50 $42.15 $43.46 $43.46 803,893
2022-08-31 $42.35 $42.75 $41.98 $42.52 $42.52 980,255
2022-08-30 $42.27 $42.53 $41.61 $41.83 $41.83 734,164
2022-08-29 $41.74 $42.65 $41.57 $42.00 $42.00 612,379
2022-08-26 $43.78 $43.85 $42.16 $42.35 $42.35 884,524
2022-08-25 $45.20 $45.50 $43.85 $43.95 $43.95 615,781
2022-08-24 $44.17 $45.41 $43.62 $44.75 $44.75 756,451
2022-08-23 $44.00 $44.60 $43.24 $43.86 $43.86 519,424
2022-08-22 $43.63 $44.73 $43.59 $44.02 $44.02 609,692
2022-08-19 $43.78 $44.32 $43.36 $44.00 $44.00 520,361
2022-08-18 $44.10 $44.23 $43.07 $44.04 $44.04 504,009
2022-08-17 $43.92 $44.65 $43.44 $43.88 $43.88 722,679
2022-08-16 $44.36 $44.80 $43.76 $44.32 $44.32 635,625
2022-08-15 $44.06 $44.63 $43.79 $44.41 $44.41 671,224
2022-08-12 $43.32 $44.48 $43.00 $44.10 $44.10 841,444
2022-08-11 $45.92 $46.13 $42.94 $43.44 $43.44 1,109,097
2022-08-10 $44.73 $46.14 $43.83 $46.11 $46.11 1,057,392
2022-08-09 $45.14 $46.15 $42.88 $44.26 $44.26 1,127,314
2022-08-08 $45.81 $46.12 $44.68 $45.71 $45.71 1,940,966
2022-08-05 $43.00 $45.95 $42.83 $45.70 $45.70 1,506,640
2022-08-04 $41.00 $43.84 $41.00 $43.29 $43.29 1,474,829
2022-08-03 $39.22 $43.03 $39.00 $41.02 $41.02 2,484,458
2022-08-02 $37.44 $37.98 $37.06 $37.18 $37.18 374,549
2022-08-01 $37.50 $38.16 $37.37 $37.49 $37.49 502,429
2022-07-29 $39.04 $39.04 $37.49 $37.56 $37.56 595,614
2022-07-28 $39.38 $39.42 $38.00 $38.99 $38.99 569,053
2022-07-27 $38.18 $38.78 $37.73 $38.64 $38.64 547,245
2022-07-26 $39.07 $39.15 $37.96 $38.05 $38.05 726,700
2022-07-25 $38.03 $38.52 $37.54 $38.32 $38.32 635,295
2022-07-22 $39.28 $39.50 $38.00 $38.10 $38.10 837,498
2022-07-21 $38.81 $39.31 $38.69 $39.00 $39.00 595,022
2022-07-20 $39.12 $39.77 $38.65 $39.01 $39.01 669,155
2022-07-19 $39.60 $39.98 $38.95 $39.28 $39.28 624,559
2022-07-18 $40.04 $40.34 $38.60 $38.74 $38.74 765,869
2022-07-15 $37.61 $39.35 $37.10 $39.31 $39.31 1,207,755
2022-07-14 $37.03 $37.46 $36.87 $37.11 $37.11 570,082
2022-07-13 $36.77 $37.86 $36.49 $37.65 $37.65 902,063
2022-07-12 $36.58 $37.10 $35.96 $37.00 $37.00 877,931
2022-07-11 $36.67 $37.14 $36.47 $36.54 $36.54 794,486
2022-07-08 $36.34 $37.25 $36.07 $37.15 $37.15 919,418
2022-07-07 $36.76 $37.60 $36.49 $36.77 $36.77 1,078,850
2022-07-06 $38.04 $38.94 $36.68 $36.81 $36.81 1,306,962
2022-07-05 $37.37 $38.00 $35.95 $37.85 $37.85 1,264,509
2022-07-01 $37.25 $38.29 $37.10 $38.06 $38.06 770,060
2022-06-30 $37.00 $37.76 $36.68 $37.02 $37.02 774,327
2022-06-29 $37.90 $38.37 $37.24 $37.56 $37.56 754,166
2022-06-28 $39.64 $39.83 $37.81 $37.97 $37.97 718,746
2022-06-27 $39.33 $39.61 $38.53 $39.34 $39.34 823,790
2022-06-24 $39.27 $39.51 $37.64 $39.25 $39.25 1,498,923
2022-06-23 $37.64 $39.15 $37.44 $39.02 $39.02 918,706
2022-06-22 $36.84 $37.96 $36.65 $37.24 $37.24 937,703
2022-06-21 $36.01 $38.15 $35.97 $37.41 $37.41 1,246,493
2022-06-17 $34.06 $36.01 $33.83 $35.26 $35.26 1,396,830
2022-06-16 $34.10 $34.64 $33.21 $33.73 $33.73 704,557
2022-06-15 $33.82 $35.18 $33.82 $34.67 $34.67 620,909
2022-06-14 $33.71 $33.77 $32.81 $33.51 $33.51 984,148
2022-06-13 $34.08 $34.13 $32.97 $33.50 $33.50 1,267,576
2022-06-10 $34.39 $35.13 $33.83 $34.76 $34.76 970,814
2022-06-09 $34.70 $35.43 $34.41 $34.93 $34.93 1,035,404
2022-06-08 $35.03 $35.69 $34.74 $35.00 $35.00 952,027
2022-06-07 $33.71 $35.16 $33.50 $35.03 $35.03 653,474
2022-06-06 $36.35 $36.76 $33.76 $34.02 $34.02 863,759
2022-06-03 $35.78 $36.58 $35.05 $36.15 $36.15 749,760
2022-06-02 $35.89 $36.06 $35.02 $35.86 $35.86 677,887
2022-06-01 $36.69 $36.83 $35.53 $35.91 $35.91 854,472
2022-05-31 $37.74 $37.99 $36.07 $36.52 $36.52 1,026,669
2022-05-27 $36.78 $37.65 $36.31 $37.63 $37.63 1,619,612
2022-05-26 $37.17 $37.85 $36.56 $36.65 $36.65 1,619,271
2022-05-25 $36.96 $37.75 $35.93 $36.86 $36.86 1,604,068
2022-05-24 $39.02 $39.52 $36.99 $37.11 $37.11 1,089,554
2022-05-23 $39.53 $39.87 $38.90 $39.47 $39.47 1,328,881
2022-05-20 $39.43 $39.79 $38.20 $39.49 $39.49 767,237
2022-05-19 $38.01 $39.38 $37.70 $39.13 $39.13 1,163,421
2022-05-18 $37.70 $39.14 $37.69 $38.39 $38.39 1,150,451
2022-05-17 $37.33 $38.91 $37.12 $38.75 $38.75 1,130,294
2022-05-16 $36.06 $37.08 $35.88 $36.60 $36.60 592,808
2022-05-13 $35.71 $36.66 $35.12 $36.08 $36.08 910,700
2022-05-12 $32.62 $35.13 $32.62 $35.12 $35.12 1,468,040
2022-05-11 $33.72 $34.91 $32.79 $33.03 $33.03 1,609,923
2022-05-10 $32.75 $34.46 $32.60 $34.15 $34.15 1,760,283
2022-05-09 $35.34 $35.52 $31.46 $31.71 $31.71 1,635,327
2022-05-06 $37.29 $37.65 $36.08 $36.30 $36.30 942,674
2022-05-05 $39.58 $39.58 $37.47 $38.05 $38.05 914,919
2022-05-04 $38.73 $39.75 $37.39 $39.58 $39.58 809,054
2022-05-03 $38.27 $38.74 $37.79 $38.50 $38.50 741,577
2022-05-02 $36.61 $38.41 $36.55 $38.37 $38.37 1,083,485
2022-04-29 $38.34 $38.81 $36.58 $36.76 $36.76 1,715,921
2022-04-28 $40.13 $40.42 $38.52 $39.55 $39.55 789,862
2022-04-27 $40.31 $40.79 $39.72 $39.86 $39.86 735,549
2022-04-26 $42.29 $42.32 $40.03 $40.12 $40.12 854,524
2022-04-25 $41.41 $42.38 $40.49 $42.34 $42.34 824,420
2022-04-22 $42.38 $43.21 $41.46 $41.73 $41.73 1,272,990
2022-04-21 $43.47 $44.42 $42.54 $43.00 $43.00 2,574,109
2022-04-20 $40.93 $43.07 $40.66 $43.00 $43.00 1,314,934
2022-04-19 $41.10 $41.48 $40.68 $40.96 $40.96 778,648
2022-04-18 $41.00 $41.67 $40.60 $41.01 $41.01 1,217,491
2022-04-14 $40.66 $41.45 $40.64 $40.97 $40.97 1,593,678
2022-04-13 $39.59 $40.84 $39.19 $40.64 $40.64 1,023,500
2022-04-12 $40.16 $40.40 $39.36 $39.63 $39.63 1,144,591
2022-04-11 $39.81 $40.29 $39.46 $39.61 $39.61 1,197,860
2022-04-08 $39.52 $41.09 $39.20 $40.12 $40.12 1,465,980
2022-04-07 $38.87 $39.57 $38.72 $39.33 $39.33 702,510
2022-04-06 $37.51 $39.35 $37.30 $38.75 $38.75 1,244,203
2022-04-05 $38.58 $39.10 $38.23 $38.27 $38.27 1,431,594
2022-04-04 $38.94 $39.10 $37.84 $38.73 $38.73 1,283,829
2022-04-01 $36.81 $38.93 $36.81 $38.90 $38.90 1,117,714
2022-03-31 $36.30 $37.15 $36.10 $37.04 $37.04 1,827,276
2022-03-30 $36.39 $36.61 $35.36 $35.69 $35.69 697,479
2022-03-29 $36.04 $37.06 $35.81 $36.48 $36.48 810,904
2022-03-28 $36.26 $36.97 $35.48 $35.88 $35.88 792,871
2022-03-25 $37.02 $37.11 $36.46 $36.67 $36.67 660,605
2022-03-24 $35.89 $36.99 $35.41 $36.92 $36.92 771,331
2022-03-23 $36.16 $36.82 $35.63 $35.67 $35.67 706,156
2022-03-22 $35.14 $36.36 $34.88 $36.28 $36.28 844,560
2022-03-21 $35.25 $35.38 $34.48 $34.92 $34.92 657,533
2022-03-18 $34.52 $35.84 $34.21 $35.25 $35.25 1,916,170
2022-03-17 $33.93 $34.82 $33.58 $34.76 $34.76 736,889
2022-03-16 $31.75 $33.99 $31.75 $33.98 $33.98 825,806
2022-03-15 $32.70 $33.25 $32.18 $32.70 $32.70 706,523
2022-03-14 $31.61 $32.74 $31.61 $32.68 $32.68 1,026,776
2022-03-11 $33.37 $33.66 $32.08 $32.19 $32.19 815,103
2022-03-10 $32.86 $33.24 $31.98 $33.17 $33.17 947,980
2022-03-09 $33.03 $33.94 $32.94 $33.33 $33.33 810,867
2022-03-08 $32.00 $33.34 $31.74 $32.35 $32.35 741,685
2022-03-07 $32.21 $32.85 $31.71 $32.17 $32.17 1,501,603
2022-03-04 $32.84 $33.40 $32.17 $32.30 $32.30 595,073
2022-03-03 $33.15 $33.39 $32.44 $33.24 $33.24 738,517
2022-03-02 $34.04 $34.04 $32.96 $33.15 $33.15 730,320
2022-03-01 $32.70 $34.26 $32.65 $34.08 $34.08 862,494
2022-02-28 $31.54 $33.46 $31.32 $33.38 $33.38 1,156,166
2022-02-25 $31.99 $33.00 $31.70 $31.78 $31.78 908,092
2022-02-24 $29.82 $32.56 $29.68 $32.49 $32.49 1,496,785
2022-02-23 $31.60 $32.11 $30.58 $30.73 $30.73 1,797,681
2022-02-22 $31.83 $32.16 $31.25 $31.34 $31.34 1,473,287
2022-02-18 $32.81 $33.24 $32.07 $32.27 $32.27 736,216
2022-02-17 $33.02 $33.20 $32.44 $32.74 $32.74 983,645
2022-02-16 $33.30 $33.73 $32.91 $33.40 $33.40 515,142
2022-02-15 $33.10 $33.78 $32.76 $33.66 $33.66 799,951
2022-02-14 $32.88 $33.00 $32.16 $32.59 $32.59 2,903,883
2022-02-11 $33.50 $34.13 $32.65 $32.88 $32.88 754,814
2022-02-10 $33.28 $34.55 $33.12 $33.54 $33.54 1,024,629
2022-02-09 $32.93 $34.46 $32.90 $34.02 $34.02 1,070,960
2022-02-08 $32.19 $33.16 $31.70 $32.68 $32.68 1,059,219
2022-02-07 $31.35 $32.75 $31.26 $32.46 $32.46 802,801
2022-02-04 $32.05 $32.05 $30.73 $31.50 $31.50 844,332
2022-02-03 $31.07 $31.72 $30.90 $31.07 $31.07 1,002,396
2022-02-02 $31.65 $31.65 $30.96 $31.50 $31.50 1,102,302
2022-02-01 $30.58 $31.68 $30.49 $31.51 $31.51 1,664,206
2022-01-31 $28.34 $31.99 $28.25 $31.80 $31.80 3,318,239
2022-01-28 $30.04 $31.70 $29.87 $31.68 $31.68 835,769
2022-01-27 $31.66 $31.87 $30.02 $30.14 $30.14 1,050,019
2022-01-26 $32.10 $32.89 $31.32 $31.44 $31.44 1,527,494
2022-01-25 $30.99 $32.03 $30.70 $31.48 $31.48 1,366,202
2022-01-24 $29.26 $31.57 $28.68 $31.40 $31.40 1,682,817
2022-01-21 $29.70 $30.69 $29.45 $29.88 $29.88 1,605,339
2022-01-20 $30.98 $32.07 $29.86 $30.01 $30.01 2,009,958
2022-01-19 $30.34 $31.43 $30.16 $30.32 $30.32 1,521,268
2022-01-18 $32.45 $32.64 $29.99 $30.12 $30.12 1,974,373
2022-01-14 $31.25 $33.09 $31.25 $33.08 $33.08 1,274,297
2022-01-13 $31.58 $32.64 $31.37 $32.13 $32.13 1,226,242
2022-01-12 $31.40 $32.27 $31.15 $31.85 $31.85 1,137,050
2022-01-11 $30.78 $31.80 $30.56 $31.35 $31.35 914,544
2022-01-10 $30.24 $30.76 $29.64 $30.51 $30.51 1,197,400
2022-01-07 $30.80 $31.64 $30.33 $30.38 $30.38 965,629
2022-01-06 $30.33 $31.18 $29.41 $30.94 $30.94 837,373
2022-01-05 $31.55 $32.00 $30.41 $30.45 $30.45 815,421
2022-01-04 $32.52 $32.74 $30.85 $31.36 $31.36 945,771
2022-01-03 $30.73 $32.66 $30.14 $32.60 $32.60 1,163,149
2021-12-31 $30.54 $31.10 $30.42 $30.43 $30.43 637,129
2021-12-30 $30.63 $31.49 $30.34 $30.54 $30.54 628,388
2021-12-29 $30.15 $30.82 $29.63 $30.63 $30.63 908,601
2021-12-28 $31.01 $31.84 $30.13 $30.19 $30.19 836,367
2021-12-27 $32.83 $32.85 $31.03 $31.19 $31.19 835,165
2021-12-23 $32.50 $32.91 $32.42 $32.71 $32.71 493,718
2021-12-22 $32.63 $32.85 $32.02 $32.33 $32.33 747,847
2021-12-21 $32.14 $32.89 $31.89 $32.63 $32.63 1,100,607
2021-12-20 $32.09 $32.91 $31.64 $32.21 $32.21 1,165,698
2021-12-17 $29.62 $32.80 $29.60 $32.46 $32.46 2,510,614
2021-12-16 $31.07 $31.40 $29.82 $30.07 $30.07 807,889
2021-12-15 $29.98 $31.23 $29.22 $31.11 $31.11 1,100,131
2021-12-14 $31.06 $31.28 $29.77 $30.25 $30.25 1,866,599
2021-12-13 $29.26 $30.54 $28.72 $30.17 $30.17 2,249,048
2021-12-10 $30.24 $30.99 $29.37 $29.47 $29.47 1,063,939
2021-12-09 $32.04 $32.26 $30.17 $30.28 $30.28 2,589,079
2021-12-08 $31.01 $32.50 $30.36 $32.21 $32.21 1,647,996
2021-12-07 $28.71 $30.81 $28.55 $30.57 $30.57 2,149,979
2021-12-06 $26.46 $27.83 $26.41 $27.50 $27.50 1,132,864
2021-12-03 $26.40 $26.76 $25.62 $26.39 $26.39 1,755,982
2021-12-02 $25.47 $26.24 $25.04 $26.15 $26.15 1,350,648
2021-12-01 $27.03 $27.17 $25.59 $25.61 $25.61 1,441,935
2021-11-30 $27.14 $27.76 $26.40 $26.50 $26.50 2,092,293
2021-11-29 $29.30 $29.48 $27.39 $27.45 $27.45 1,635,515
2021-11-26 $29.86 $30.27 $28.89 $29.05 $29.05 755,717
2021-11-24 $29.80 $29.94 $28.75 $29.76 $29.76 1,302,267
2021-11-23 $30.56 $30.80 $29.66 $30.33 $30.33 1,639,512
2021-11-22 $32.37 $32.37 $30.57 $30.65 $30.65 1,214,866
2021-11-19 $32.14 $32.35 $31.42 $31.99 $31.99 927,469
2021-11-18 $33.49 $33.77 $31.96 $32.14 $32.14 927,429
2021-11-17 $32.47 $32.74 $31.59 $32.48 $32.48 935,917
2021-11-16 $32.90 $33.01 $32.37 $32.67 $32.67 835,346
2021-11-15 $32.96 $33.29 $32.70 $32.79 $32.79 630,255
2021-11-12 $33.67 $33.67 $32.61 $32.69 $32.69 402,655
2021-11-11 $33.30 $34.02 $33.24 $33.56 $33.56 588,385
2021-11-10 $33.69 $34.32 $33.13 $33.30 $33.30 610,550
2021-11-09 $34.89 $34.96 $33.85 $34.00 $34.00 471,890
2021-11-08 $33.66 $35.09 $33.10 $34.88 $34.88 785,645
2021-11-05 $34.29 $34.82 $33.18 $33.69 $33.69 929,390
2021-11-04 $33.67 $35.00 $33.58 $34.63 $34.63 851,820
2021-11-03 $32.89 $34.35 $32.27 $33.76 $33.76 1,389,004
2021-11-02 $33.30 $33.56 $32.55 $32.97 $32.97 924,049
2021-11-01 $31.80 $33.05 $31.62 $33.00 $33.00 710,846
2021-10-29 $31.20 $32.12 $31.10 $31.87 $31.87 1,015,208
2021-10-28 $29.80 $31.21 $29.59 $31.20 $31.20 795,965
2021-10-27 $29.85 $30.18 $29.22 $29.81 $29.81 1,018,620
2021-10-26 $30.17 $30.60 $29.82 $29.84 $29.84 691,858
2021-10-25 $30.46 $30.69 $30.01 $30.10 $30.10 478,380
2021-10-22 $30.20 $30.53 $29.81 $30.44 $30.44 753,383
2021-10-21 $30.42 $31.03 $30.18 $30.33 $30.33 721,557
2021-10-20 $31.30 $31.61 $30.30 $30.52 $30.52 1,323,116
2021-10-19 $30.06 $31.87 $30.05 $31.28 $31.28 1,965,071
2021-10-18 $32.89 $33.12 $29.01 $30.25 $30.25 5,316,609
2021-10-15 $35.18 $35.80 $33.88 $35.10 $35.10 1,811,841
2021-10-14 $33.74 $35.05 $33.65 $34.49 $34.49 601,856
2021-10-13 $34.26 $34.33 $33.53 $33.56 $33.56 435,221
2021-10-12 $33.97 $34.48 $33.84 $34.01 $34.01 606,335
2021-10-11 $34.19 $34.81 $34.00 $34.41 $34.41 570,455
2021-10-08 $33.77 $34.31 $33.68 $34.09 $34.09 439,790
2021-10-07 $33.39 $34.11 $33.30 $33.77 $33.77 650,183
2021-10-06 $32.37 $33.47 $32.34 $33.34 $33.34 589,277
2021-10-05 $32.20 $32.98 $32.19 $32.79 $32.79 798,898
2021-10-04 $33.30 $33.32 $32.17 $32.33 $32.33 589,565
2021-10-01 $33.45 $33.63 $32.15 $33.57 $33.57 1,020,200
2021-09-30 $33.67 $34.32 $33.52 $33.54 $33.54 581,293
2021-09-29 $34.54 $34.71 $33.53 $33.58 $33.58 772,277
2021-09-28 $35.55 $35.80 $34.28 $34.36 $34.36 1,227,404
2021-09-27 $36.11 $36.45 $35.70 $35.87 $35.87 790,414
2021-09-24 $37.14 $37.47 $36.10 $36.20 $36.20 445,855
2021-09-23 $36.57 $37.31 $35.85 $37.20 $37.20 875,847
2021-09-22 $36.31 $36.92 $36.09 $36.56 $36.56 570,951
2021-09-21 $36.41 $36.93 $35.81 $36.28 $36.28 916,128
2021-09-20 $36.56 $37.18 $35.98 $36.19 $36.19 994,581
2021-09-17 $36.64 $37.34 $36.14 $37.21 $37.21 3,056,545
2021-09-16 $36.84 $36.98 $35.69 $36.43 $36.43 1,139,899
2021-09-15 $36.00 $37.60 $35.97 $36.96 $36.96 2,251,306
2021-09-14 $36.45 $36.88 $36.06 $36.21 $36.21 685,687
2021-09-13 $36.07 $36.87 $35.62 $36.27 $36.27 1,178,982
2021-09-10 $36.15 $36.35 $35.45 $36.09 $36.09 753,165
2021-09-09 $36.73 $37.10 $36.25 $36.26 $36.26 542,207
2021-09-08 $37.41 $37.47 $36.73 $36.97 $36.97 723,439
2021-09-07 $39.32 $39.38 $37.50 $37.55 $37.55 1,372,291
2021-09-03 $40.50 $40.51 $39.43 $39.52 $39.52 603,655
2021-09-02 $40.50 $40.71 $39.70 $40.55 $40.55 503,913
2021-09-01 $40.03 $40.99 $39.78 $40.28 $40.28 655,627
2021-08-31 $39.44 $40.35 $39.13 $39.76 $39.76 929,737
2021-08-30 $39.86 $40.19 $39.00 $39.14 $39.14 626,404
2021-08-27 $38.79 $40.45 $38.63 $39.63 $39.63 760,627
2021-08-26 $39.55 $39.95 $38.86 $38.90 $38.90 506,089
2021-08-25 $40.39 $40.39 $39.01 $39.54 $39.54 644,032
2021-08-24 $39.04 $40.04 $38.81 $39.98 $39.98 544,570
2021-08-23 $39.68 $40.05 $38.85 $39.03 $39.03 722,158
2021-08-20 $37.96 $39.32 $37.75 $39.26 $39.26 747,108
2021-08-19 $37.77 $38.35 $37.67 $37.84 $37.84 918,947
2021-08-18 $38.87 $38.87 $38.00 $38.03 $38.03 594,401
2021-08-17 $38.20 $38.78 $37.82 $38.76 $38.76 790,990
2021-08-16 $39.71 $39.97 $38.52 $38.63 $38.63 808,542
2021-08-13 $39.61 $40.09 $39.12 $39.68 $39.68 619,974
2021-08-12 $38.25 $39.34 $38.03 $39.31 $39.31 438,211
2021-08-11 $38.77 $39.17 $37.98 $38.21 $38.21 775,320
2021-08-10 $38.59 $38.99 $37.98 $38.85 $38.85 729,871
2021-08-09 $38.98 $39.10 $38.38 $38.56 $38.56 535,874
2021-08-06 $39.40 $39.40 $38.09 $38.80 $38.80 763,947
2021-08-05 $37.95 $39.39 $37.65 $39.38 $39.38 994,330
2021-08-04 $37.59 $38.70 $37.37 $37.81 $37.81 809,185
2021-08-03 $37.42 $37.87 $36.92 $37.81 $37.81 622,230
2021-08-02 $37.23 $38.05 $37.17 $37.63 $37.63 569,266
2021-07-30 $36.56 $37.83 $36.56 $37.14 $37.14 996,382
2021-07-29 $38.11 $38.27 $36.68 $36.68 $36.68 927,799
2021-07-28 $36.34 $37.85 $36.03 $37.73 $37.73 876,124
2021-07-27 $37.44 $37.92 $35.76 $36.37 $36.37 962,845
2021-07-26 $37.87 $38.50 $37.02 $37.42 $37.42 1,180,624
2021-07-23 $37.52 $38.21 $37.00 $38.03 $38.03 949,248
2021-07-22 $36.91 $37.67 $36.71 $37.49 $37.49 881,309
2021-07-21 $36.58 $36.88 $36.03 $36.71 $36.71 788,979
2021-07-20 $35.50 $36.69 $35.25 $36.65 $36.65 1,018,606
2021-07-19 $36.41 $36.46 $35.28 $35.56 $35.56 897,672
2021-07-16 $35.79 $36.75 $34.97 $36.55 $36.55 2,214,098
2021-07-15 $35.23 $35.80 $34.65 $35.67 $35.67 1,058,918
2021-07-14 $36.27 $36.53 $35.18 $35.26 $35.26 878,293
2021-07-13 $36.93 $37.39 $35.92 $36.36 $36.36 996,662
2021-07-12 $38.72 $39.08 $37.21 $37.29 $37.29 964,047
2021-07-09 $38.79 $39.55 $38.12 $38.87 $38.87 649,718
2021-07-08 $38.00 $39.17 $37.76 $38.79 $38.79 1,018,018
2021-07-07 $39.39 $39.54 $38.34 $38.96 $38.96 872,005
2021-07-06 $40.02 $40.02 $39.19 $39.33 $39.33 1,329,991
2021-07-02 $40.22 $40.27 $39.46 $39.92 $39.92 1,386,220
2021-07-01 $40.01 $40.33 $39.30 $40.05 $40.05 1,076,111
2021-06-30 $39.75 $40.11 $39.08 $39.89 $39.89 1,586,482
2021-06-29 $39.17 $39.99 $38.94 $39.55 $39.55 1,719,009
2021-06-28 $39.60 $40.30 $38.66 $38.97 $38.97 1,908,773
2021-06-25 $38.42 $38.99 $37.77 $38.93 $38.93 2,658,667
2021-06-24 $38.11 $38.94 $38.05 $38.44 $38.44 1,476,243
2021-06-23 $38.08 $38.08 $37.18 $37.78 $37.78 968,915
2021-06-22 $36.91 $37.70 $36.43 $37.69 $37.69 1,093,799
2021-06-21 $37.77 $37.85 $36.54 $36.91 $36.91 1,206,547
2021-06-18 $37.20 $37.94 $36.56 $37.79 $37.79 2,251,416
2021-06-17 $36.52 $37.92 $36.52 $37.48 $37.48 741,471
2021-06-16 $36.88 $37.57 $36.32 $37.13 $37.13 1,042,140
2021-06-15 $37.44 $37.89 $36.35 $36.68 $36.68 1,597,648
2021-06-14 $38.31 $38.63 $37.51 $37.79 $37.79 838,672
2021-06-11 $38.28 $38.48 $37.44 $37.93 $37.93 1,393,667
2021-06-10 $36.87 $38.36 $36.69 $38.21 $38.21 2,579,804
2021-06-09 $37.18 $37.50 $36.21 $36.92 $36.92 2,026,190
2021-06-08 $36.30 $37.05 $35.33 $36.89 $36.89 1,855,064
2021-06-07 $34.71 $36.25 $34.43 $35.87 $35.87 3,206,209
2021-06-04 $35.00 $35.19 $34.54 $34.54 $34.54 918,884
2021-06-03 $35.54 $35.96 $34.52 $34.72 $34.72 1,348,353
2021-06-02 $36.74 $36.99 $35.52 $35.68 $35.68 1,978,575
2021-06-01 $37.29 $37.53 $36.43 $36.74 $36.74 1,135,594
2021-05-28 $37.13 $37.94 $36.97 $37.25 $37.25 1,475,482
2021-05-27 $35.26 $36.99 $34.63 $36.85 $36.85 9,313,751
2021-05-26 $35.83 $35.83 $34.85 $35.52 $35.52 1,958,976
2021-05-25 $36.12 $36.12 $35.07 $35.28 $35.28 2,015,037
2021-05-24 $36.34 $36.34 $35.15 $35.43 $35.43 1,572,418
2021-05-21 $36.72 $37.14 $36.18 $36.21 $36.21 990,063
2021-05-20 $35.41 $37.29 $35.36 $36.56 $36.56 1,391,889
2021-05-19 $36.51 $36.75 $35.09 $35.36 $35.36 2,092,978
2021-05-18 $37.33 $38.43 $36.63 $36.87 $36.87 1,879,954
2021-05-17 $38.23 $38.66 $37.07 $37.32 $37.32 1,657,721
2021-05-14 $37.75 $38.41 $37.26 $38.24 $38.24 2,259,926
2021-05-13 $37.62 $37.80 $36.55 $37.37 $37.37 2,152,243
2021-05-12 $36.64 $37.60 $36.26 $37.31 $37.31 2,450,470
2021-05-11 $35.32 $37.20 $35.10 $36.69 $36.69 1,777,696
2021-05-10 $36.32 $36.47 $35.32 $36.24 $36.24 1,942,708
2021-05-07 $37.83 $39.34 $36.37 $36.54 $36.54 2,696,020
2021-05-06 $39.36 $39.58 $36.03 $37.33 $37.33 4,031,605
2021-05-05 $42.06 $43.59 $38.88 $39.89 $39.89 3,205,294
2021-05-04 $43.00 $43.40 $41.65 $41.98 $41.98 1,791,482
2021-05-03 $43.00 $43.27 $42.76 $42.99 $42.99 1,743,445
2021-04-30 $43.32 $43.90 $42.68 $42.82 $42.82 1,048,256
2021-04-29 $43.64 $43.94 $42.73 $43.32 $43.32 996,926
2021-04-28 $43.26 $44.10 $42.78 $43.56 $43.56 1,269,764
2021-04-27 $43.72 $43.96 $42.94 $43.34 $43.34 1,019,824
2021-04-26 $43.14 $43.67 $42.26 $43.63 $43.63 1,656,429
2021-04-23 $42.61 $43.53 $42.34 $42.69 $42.69 754,648
2021-04-22 $41.90 $43.04 $41.60 $42.46 $42.46 1,486,126
2021-04-21 $40.89 $41.79 $40.24 $41.49 $41.49 1,612,546
2021-04-20 $40.05 $41.24 $39.79 $41.16 $41.16 1,120,328
2021-04-19 $40.76 $40.92 $39.17 $39.94 $39.94 1,368,394
2021-04-16 $41.04 $41.31 $40.20 $40.78 $40.78 1,860,294
2021-04-15 $41.95 $42.49 $40.97 $41.03 $41.03 1,159,088
2021-04-14 $41.08 $42.55 $41.08 $41.83 $41.83 841,016
2021-04-13 $40.69 $41.32 $40.36 $41.09 $41.09 1,119,964
2021-04-12 $42.02 $42.10 $40.76 $40.87 $40.87 1,395,704
2021-04-09 $42.50 $42.98 $41.49 $42.36 $42.36 2,121,113
2021-04-08 $43.55 $43.71 $42.50 $42.69 $42.69 3,706,517
2021-04-07 $44.37 $46.15 $43.50 $43.65 $43.65 3,716,484
2021-04-06 $46.90 $47.87 $46.71 $47.25 $47.25 1,272,575
2021-04-05 $45.32 $46.96 $45.16 $46.84 $46.84 989,237
2021-04-01 $45.20 $46.46 $44.71 $45.05 $45.05 1,092,073
2021-03-31 $44.91 $45.38 $44.52 $44.96 $44.96 925,248
2021-03-30 $44.29 $46.00 $43.50 $44.71 $44.71 1,007,917
2021-03-29 $45.51 $47.00 $44.79 $44.96 $44.96 2,470,235
2021-03-26 $42.77 $43.07 $41.70 $42.95 $42.95 1,455,112
2021-03-25 $42.63 $43.12 $41.42 $42.51 $42.51 1,423,244
2021-03-24 $44.01 $45.11 $43.15 $43.28 $43.28 3,431,951
2021-03-23 $45.10 $47.24 $42.91 $43.59 $43.59 8,507,259
2021-03-22 $54.60 $55.96 $54.50 $55.64 $55.64 1,338,175
2021-03-19 $52.77 $54.77 $52.77 $54.21 $54.21 1,758,904
2021-03-18 $53.00 $54.24 $52.48 $52.80 $52.80 709,873
2021-03-17 $53.64 $54.15 $53.10 $53.35 $53.35 838,591
2021-03-16 $55.04 $55.39 $53.59 $54.30 $54.30 1,090,043
2021-03-15 $53.37 $54.82 $53.05 $54.62 $54.62 544,600
2021-03-12 $53.45 $53.93 $52.16 $52.99 $52.99 829,943
2021-03-11 $52.52 $53.53 $51.91 $53.40 $53.40 652,408
2021-03-10 $52.53 $53.07 $51.13 $51.78 $51.78 1,032,327
2021-03-09 $52.62 $53.50 $51.89 $52.22 $52.22 603,078
2021-03-08 $52.78 $54.00 $51.12 $51.19 $51.19 841,402
2021-03-05 $51.66 $52.80 $49.68 $52.78 $52.78 918,678
2021-03-04 $52.55 $52.92 $50.38 $51.27 $51.27 934,026
2021-03-03 $55.08 $55.44 $52.81 $52.82 $52.82 749,637
2021-03-02 $53.67 $56.01 $53.00 $55.30 $55.30 1,412,210
2021-03-01 $53.46 $54.97 $53.00 $54.05 $54.05 871,574
2021-02-26 $53.49 $53.84 $51.64 $52.40 $52.40 1,229,898
2021-02-25 $55.43 $56.02 $52.94 $53.41 $53.41 1,153,598
2021-02-24 $56.54 $57.44 $55.22 $56.21 $56.21 704,108
2021-02-23 $55.16 $56.21 $53.45 $56.05 $56.05 734,937
2021-02-22 $56.81 $58.22 $55.81 $55.94 $55.94 722,628
2021-02-19 $57.90 $58.46 $57.46 $57.69 $57.69 519,255
2021-02-18 $57.72 $58.30 $56.10 $57.53 $57.53 941,658
2021-02-17 $55.88 $58.43 $55.13 $58.30 $58.30 1,127,027
2021-02-16 $58.17 $58.23 $55.71 $56.20 $56.20 1,010,168
2021-02-12 $58.86 $60.15 $56.64 $57.06 $57.06 681,940
2021-02-11 $58.27 $58.59 $57.24 $57.95 $57.95 665,410
2021-02-10 $59.32 $60.20 $57.89 $58.09 $58.09 935,828
2021-02-09 $59.63 $60.72 $59.16 $59.33 $59.33 530,714
2021-02-08 $60.59 $60.99 $59.00 $59.73 $59.73 953,326
2021-02-05 $59.54 $60.66 $58.58 $60.19 $60.19 803,368
2021-02-04 $62.05 $62.10 $59.12 $59.41 $59.41 928,165
2021-02-03 $61.57 $62.65 $61.03 $61.24 $61.24 914,366
2021-02-02 $59.85 $61.65 $59.43 $61.22 $61.22 1,264,573
2021-02-01 $61.00 $61.14 $58.05 $58.97 $58.97 660,442
2021-01-29 $60.34 $62.20 $59.27 $60.07 $60.07 947,260
2021-01-28 $60.29 $61.54 $59.83 $60.69 $60.69 1,008,199
2021-01-27 $61.93 $62.00 $59.09 $59.19 $59.19 1,091,750
2021-01-26 $63.95 $64.37 $62.37 $62.52 $62.52 856,951
2021-01-25 $62.34 $63.79 $61.90 $63.78 $63.78 1,113,137
2021-01-22 $61.45 $62.04 $60.75 $61.75 $61.75 651,669
2021-01-21 $63.00 $63.00 $60.14 $61.27 $61.27 872,752
2021-01-20 $61.08 $62.90 $60.83 $62.54 $62.54 720,679
2021-01-19 $61.92 $62.48 $60.78 $61.03 $61.03 759,587
2021-01-15 $61.33 $63.19 $60.71 $61.28 $61.28 1,273,885
2021-01-14 $59.74 $61.81 $58.86 $61.35 $61.35 783,381
2021-01-13 $59.16 $59.98 $57.96 $59.65 $59.65 900,893
2021-01-12 $62.09 $62.31 $58.92 $59.15 $59.15 813,769
2021-01-11 $60.32 $62.30 $59.57 $62.10 $62.10 1,037,625
2021-01-08 $59.03 $61.20 $58.13 $61.04 $61.04 1,342,124
2021-01-07 $56.67 $59.29 $56.19 $59.14 $59.14 933,102
2021-01-06 $55.65 $56.98 $55.37 $56.19 $56.19 1,100,762
2021-01-05 $56.89 $56.98 $55.45 $55.93 $55.93 727,438
2021-01-04 $56.87 $57.03 $55.57 $56.78 $56.78 925,215
2020-12-31 $56.94 $57.05 $55.80 $56.54 $56.54 904,025
2020-12-30 $57.06 $58.50 $56.70 $57.20 $57.20 1,001,867
2020-12-29 $58.89 $58.99 $56.01 $57.03 $57.03 1,172,673
2020-12-28 $59.91 $60.95 $58.70 $58.93 $58.93 1,394,244
2020-12-24 $60.18 $60.85 $59.47 $59.68 $59.68 1,105,175
2020-12-23 $58.48 $60.54 $58.00 $60.27 $60.27 2,501,078
2020-12-22 $55.77 $58.84 $55.39 $58.59 $58.59 2,148,943
2020-12-21 $53.68 $55.67 $53.35 $55.34 $55.34 1,937,969
2020-12-18 $51.50 $54.57 $51.46 $54.33 $54.33 2,909,205
2020-12-17 $49.87 $51.33 $49.01 $51.19 $51.19 1,440,687
2020-12-16 $51.34 $51.97 $49.57 $49.79 $49.79 1,282,250
2020-12-15 $48.47 $51.50 $48.47 $51.49 $51.49 2,487,958
2020-12-14 $46.52 $48.32 $46.52 $47.83 $47.83 2,109,737
2020-12-11 $46.29 $46.69 $45.25 $45.81 $45.81 995,058
2020-12-10 $46.58 $46.92 $45.70 $46.38 $46.38 970,614
2020-12-09 $48.92 $49.12 $46.42 $46.65 $46.65 1,362,159
2020-12-08 $50.30 $50.91 $48.65 $48.98 $48.98 1,261,880
2020-12-07 $51.25 $51.99 $49.94 $50.31 $50.31 859,185
2020-12-04 $51.23 $51.37 $50.75 $51.22 $51.22 566,112
2020-12-03 $51.00 $51.41 $50.56 $50.97 $50.97 520,367
2020-12-02 $51.47 $51.84 $50.69 $51.31 $51.31 805,484
2020-12-01 $50.55 $51.41 $50.10 $51.12 $51.12 1,357,094
2020-11-30 $51.40 $51.59 $49.83 $50.53 $50.53 2,616,799
2020-11-27 $50.01 $51.19 $50.01 $51.13 $51.13 415,986
2020-11-25 $50.00 $50.32 $49.66 $50.24 $50.24 688,790
2020-11-24 $50.51 $51.33 $49.94 $50.04 $50.04 606,137
2020-11-23 $49.56 $50.35 $49.13 $50.27 $50.27 709,461
2020-11-20 $50.23 $50.23 $49.06 $49.14 $49.14 938,327
2020-11-19 $50.46 $51.14 $50.02 $50.45 $50.45 655,807
2020-11-18 $52.63 $52.66 $50.63 $50.68 $50.68 846,590
2020-11-17 $52.08 $52.63 $51.47 $52.51 $52.51 564,146
2020-11-16 $51.90 $52.35 $51.39 $52.15 $52.15 866,321
2020-11-13 $49.45 $51.92 $49.31 $51.57 $51.57 995,444
2020-11-12 $49.04 $49.88 $48.81 $49.25 $49.25 954,087
2020-11-11 $50.34 $50.34 $49.03 $49.21 $49.21 589,785
2020-11-10 $50.26 $50.84 $49.31 $50.18 $50.18 960,900
2020-11-09 $49.87 $50.93 $49.26 $50.10 $50.10 1,226,611
2020-11-06 $48.80 $49.00 $47.54 $48.63 $48.63 679,504
2020-11-05 $47.71 $49.71 $47.56 $48.72 $48.72 2,392,244
2020-11-04 $46.80 $48.99 $46.28 $47.61 $47.61 1,330,704
2020-11-03 $46.91 $47.68 $46.45 $47.00 $47.00 651,305
2020-11-02 $47.51 $47.63 $45.87 $46.77 $46.77 649,561
2020-10-30 $46.18 $47.00 $45.48 $46.95 $46.95 977,464
2020-10-29 $45.60 $47.09 $45.54 $46.85 $46.85 726,200
2020-10-28 $46.40 $46.64 $45.59 $45.82 $45.82 630,680
2020-10-27 $46.76 $47.41 $46.56 $46.98 $46.98 1,200,012
2020-10-26 $47.05 $47.26 $46.39 $47.01 $47.01 567,250
2020-10-23 $47.19 $47.56 $46.67 $47.34 $47.34 512,821
2020-10-22 $46.44 $47.31 $46.29 $47.19 $47.19 1,015,016
2020-10-21 $47.53 $47.79 $46.15 $46.36 $46.36 981,605
2020-10-20 $47.32 $47.90 $46.90 $47.40 $47.40 572,301
2020-10-19 $47.46 $47.87 $46.18 $47.20 $47.20 837,838
2020-10-16 $48.22 $48.95 $47.12 $47.13 $47.13 1,435,369
2020-10-15 $47.72 $49.59 $46.91 $48.29 $48.29 2,839,105
2020-10-14 $48.50 $48.92 $47.67 $47.71 $47.71 1,079,542
2020-10-13 $47.50 $48.33 $47.23 $47.97 $47.97 1,534,746
2020-10-12 $46.43 $46.66 $45.60 $46.48 $46.48 874,165
2020-10-09 $47.00 $47.08 $45.87 $45.94 $45.94 665,621
2020-10-08 $46.75 $47.25 $46.50 $46.86 $46.86 853,148
2020-10-07 $45.50 $46.63 $45.47 $46.42 $46.42 960,125
2020-10-06 $47.89 $48.05 $45.09 $45.30 $45.30 1,277,207
2020-10-05 $46.06 $47.95 $46.04 $47.58 $47.58 2,186,228
2020-10-02 $47.22 $47.49 $45.12 $45.65 $45.65 1,800,734
2020-10-01 $47.69 $48.60 $47.32 $47.76 $47.76 1,602,376
2020-09-30 $48.60 $49.00 $47.19 $47.45 $47.45 1,066,395
2020-09-29 $48.84 $49.20 $47.86 $48.48 $48.48 1,097,773
2020-09-28 $49.32 $49.92 $48.84 $49.03 $49.03 506,378
2020-09-25 $48.65 $49.07 $47.52 $48.70 $48.70 1,007,278
2020-09-24 $48.72 $49.36 $47.42 $48.64 $48.64 1,691,183
2020-09-23 $52.52 $52.52 $49.23 $49.33 $49.33 2,375,699
2020-09-22 $50.49 $50.78 $49.90 $50.77 $50.77 1,727,944
2020-09-21 $50.76 $51.35 $49.53 $50.20 $50.20 946,312
2020-09-18 $51.39 $51.66 $50.11 $51.39 $51.39 1,075,548
2020-09-17 $51.65 $52.08 $51.10 $51.29 $51.29 900,882
2020-09-16 $53.06 $53.20 $51.64 $51.77 $51.77 1,003,008
2020-09-15 $54.05 $54.07 $52.88 $52.93 $52.93 718,533
2020-09-14 $52.61 $54.06 $52.51 $53.74 $53.74 685,434
2020-09-11 $51.71 $52.30 $50.81 $51.97 $51.97 613,624
2020-09-10 $53.09 $53.24 $51.51 $51.52 $51.52 892,330
2020-09-09 $52.91 $54.19 $52.84 $53.15 $53.15 708,317
2020-09-08 $54.92 $54.92 $52.37 $52.72 $52.72 949,930
2020-09-04 $55.46 $56.20 $54.76 $55.61 $55.61 945,696
2020-09-03 $54.63 $55.89 $54.50 $55.27 $55.27 773,386
2020-09-02 $53.93 $55.43 $53.72 $55.06 $55.06 673,981
2020-09-01 $54.64 $54.93 $53.51 $54.27 $54.27 672,153
2020-08-31 $53.91 $54.91 $53.18 $54.50 $54.50 802,157
2020-08-28 $52.53 $52.82 $51.89 $52.79 $52.79 332,438
2020-08-27 $52.29 $53.38 $51.83 $52.61 $52.61 384,791
2020-08-26 $53.00 $53.41 $52.26 $52.31 $52.31 419,797
2020-08-25 $52.32 $52.95 $51.85 $52.90 $52.90 452,132
2020-08-24 $52.90 $52.90 $52.06 $52.13 $52.13 595,668
2020-08-21 $53.00 $53.01 $52.28 $52.67 $52.67 383,342
2020-08-20 $52.65 $53.41 $52.31 $53.05 $53.05 966,060
2020-08-19 $53.46 $53.54 $52.21 $52.28 $52.28 924,442
2020-08-18 $53.83 $54.21 $53.21 $53.65 $53.65 536,759
2020-08-17 $53.03 $54.50 $52.99 $53.99 $53.99 381,535
2020-08-14 $52.89 $54.01 $52.68 $52.78 $52.78 394,582
2020-08-13 $52.98 $53.44 $52.41 $53.09 $53.09 486,894
2020-08-12 $53.64 $53.90 $52.75 $52.98 $52.98 620,321
2020-08-11 $53.62 $53.85 $51.58 $53.42 $53.42 1,124,259
2020-08-10 $56.40 $56.76 $53.90 $54.10 $54.10 851,570
2020-08-07 $56.45 $56.76 $55.22 $56.21 $56.21 1,217,154
2020-08-06 $56.69 $57.77 $56.13 $56.51 $56.51 749,393
2020-08-05 $59.85 $59.85 $55.28 $57.48 $57.48 1,338,213
2020-08-04 $58.67 $59.80 $58.04 $59.24 $59.24 454,277
2020-08-03 $57.75 $59.46 $57.61 $59.19 $59.19 490,963
2020-07-31 $59.36 $59.46 $57.26 $57.56 $57.56 1,046,819
2020-07-30 $58.32 $59.78 $58.28 $59.02 $59.02 518,788
2020-07-29 $59.50 $59.82 $58.40 $58.78 $58.78 528,735
2020-07-28 $60.29 $60.55 $59.40 $59.41 $59.41 493,987
2020-07-27 $59.23 $60.57 $59.15 $60.29 $60.29 492,858
2020-07-24 $59.28 $59.70 $58.08 $58.95 $58.95 486,410
2020-07-23 $60.77 $61.07 $59.41 $59.70 $59.70 565,352
2020-07-22 $60.99 $61.39 $60.31 $60.67 $60.67 347,487
2020-07-21 $62.00 $62.17 $60.96 $61.05 $61.05 407,917
2020-07-20 $62.36 $62.68 $61.56 $62.07 $62.07 572,791
2020-07-17 $62.60 $62.94 $61.76 $62.15 $62.15 786,906
2020-07-16 $62.49 $62.63 $61.64 $62.19 $62.19 634,353
2020-07-15 $62.50 $63.43 $61.92 $62.95 $62.95 687,624
2020-07-14 $61.04 $61.83 $59.51 $61.50 $61.50 743,108
2020-07-13 $62.20 $63.49 $60.80 $61.04 $61.04 826,962
2020-07-10 $60.61 $62.16 $60.37 $62.09 $62.09 807,646
2020-07-09 $60.80 $61.02 $59.66 $60.44 $60.44 439,629
2020-07-08 $61.00 $61.61 $60.01 $60.91 $60.91 631,611
2020-07-07 $60.71 $61.90 $60.32 $61.39 $61.39 520,399
2020-07-06 $61.27 $61.66 $60.00 $60.78 $60.78 955,254
2020-07-02 $61.00 $61.75 $60.23 $60.79 $60.79 615,336
2020-07-01 $58.87 $60.55 $58.58 $60.20 $60.20 656,617
2020-06-30 $59.06 $59.58 $58.19 $58.96 $58.96 1,253,002
2020-06-29 $60.50 $60.73 $58.82 $59.40 $59.40 509,870
2020-06-26 $60.70 $61.24 $59.51 $60.09 $60.09 1,796,890
2020-06-25 $59.20 $61.06 $58.66 $61.05 $61.05 863,008
2020-06-24 $57.88 $59.65 $57.72 $59.10 $59.10 969,402
2020-06-23 $58.76 $59.28 $57.59 $57.82 $57.82 953,815
2020-06-22 $58.92 $59.73 $57.61 $59.34 $59.34 673,413
2020-06-19 $58.59 $59.00 $57.16 $58.95 $58.95 1,610,507
2020-06-18 $57.56 $58.42 $57.33 $58.20 $58.20 361,343
2020-06-17 $56.99 $58.57 $56.75 $57.65 $57.65 641,229
2020-06-16 $58.31 $58.65 $56.21 $57.00 $57.00 698,717
2020-06-15 $57.45 $58.39 $56.82 $57.21 $57.21 624,507
2020-06-12 $57.61 $58.50 $56.63 $58.37 $58.37 1,007,814
2020-06-11 $57.59 $58.23 $56.35 $56.51 $56.51 1,249,566
2020-06-10 $58.89 $59.94 $58.49 $58.57 $58.57 995,088
2020-06-09 $58.26 $58.87 $58.03 $58.48 $58.48 669,434
2020-06-08 $57.91 $58.92 $57.54 $58.83 $58.83 706,003
2020-06-05 $56.53 $58.21 $56.01 $57.56 $57.56 880,540
2020-06-04 $56.44 $57.16 $55.51 $55.86 $55.86 687,468
2020-06-03 $57.99 $58.09 $56.70 $56.82 $56.82 824,701
2020-06-02 $57.00 $57.89 $56.54 $57.67 $57.67 731,309
2020-06-01 $55.85 $57.09 $55.27 $56.84 $56.84 624,756
2020-05-29 $56.29 $57.04 $54.92 $56.21 $56.21 1,327,951
2020-05-28 $56.57 $57.55 $56.30 $56.44 $56.44 772,196
2020-05-27 $56.05 $56.15 $54.37 $56.12 $56.12 1,054,227
2020-05-26 $55.32 $57.08 $54.83 $56.04 $56.04 1,426,946
2020-05-22 $54.01 $54.56 $53.74 $54.47 $54.47 392,100
2020-05-21 $54.32 $54.35 $53.34 $54.30 $54.30 521,275
2020-05-20 $53.82 $54.90 $52.78 $54.22 $54.22 679,532
2020-05-19 $55.11 $55.95 $53.50 $53.50 $53.50 928,990
2020-05-18 $54.54 $55.25 $53.90 $55.02 $55.02 849,248
2020-05-15 $52.15 $53.15 $51.56 $53.07 $53.07 776,623
2020-05-14 $53.96 $53.96 $51.26 $52.33 $52.33 1,043,246
2020-05-13 $56.95 $57.01 $53.96 $54.43 $54.43 613,178
2020-05-12 $56.37 $57.42 $55.61 $55.90 $55.90 920,146
2020-05-11 $54.25 $56.83 $54.10 $56.18 $56.18 919,823
2020-05-08 $53.74 $54.97 $52.49 $54.40 $54.40 967,878
2020-05-07 $56.68 $57.43 $53.10 $53.26 $53.26 1,409,113
2020-05-06 $55.86 $58.48 $55.50 $56.51 $56.51 834,597
2020-05-05 $58.08 $58.41 $57.17 $57.73 $57.73 587,743
2020-05-04 $55.26 $57.66 $54.61 $57.65 $57.65 680,818
2020-05-01 $54.68 $55.51 $53.80 $55.32 $55.32 631,106
2020-04-30 $56.55 $57.42 $55.30 $55.53 $55.53 892,972
2020-04-29 $58.00 $58.21 $56.55 $56.85 $56.85 657,565
2020-04-28 $58.94 $59.44 $57.11 $57.20 $57.20 853,252
2020-04-27 $58.95 $59.60 $57.94 $58.38 $58.38 831,474
2020-04-24 $57.60 $58.64 $55.80 $58.15 $58.15 781,467
2020-04-23 $55.15 $57.75 $55.01 $56.96 $56.96 857,726
2020-04-22 $54.06 $54.86 $53.06 $54.67 $54.67 642,388
2020-04-21 $55.30 $55.58 $52.62 $53.38 $53.38 770,840
2020-04-20 $54.93 $57.16 $54.74 $55.54 $55.54 849,158
2020-04-17 $53.90 $55.27 $53.50 $55.07 $55.07 936,775
2020-04-16 $51.32 $53.52 $51.11 $53.28 $53.28 834,493
2020-04-15 $52.00 $52.35 $50.60 $50.81 $50.81 767,314
2020-04-14 $51.98 $52.99 $51.50 $52.77 $52.77 777,432
2020-04-13 $53.01 $53.29 $50.54 $51.25 $51.25 857,775
2020-04-09 $52.06 $53.39 $52.06 $53.00 $53.00 559,195
2020-04-08 $50.47 $52.96 $49.78 $52.50 $52.50 824,747
2020-04-07 $52.79 $53.19 $49.88 $50.07 $50.07 1,003,773
2020-04-06 $49.28 $51.74 $48.16 $51.46 $51.46 965,111
2020-04-03 $48.15 $49.64 $47.95 $48.51 $48.51 1,038,220
2020-04-02 $45.93 $49.18 $45.93 $49.01 $49.01 1,049,212
2020-04-01 $45.56 $49.11 $45.12 $46.85 $46.85 760,969
2020-03-31 $48.00 $48.64 $46.88 $47.28 $47.28 710,108
2020-03-30 $49.65 $50.66 $47.78 $48.21 $48.21 970,825
2020-03-27 $48.32 $50.65 $48.21 $49.41 $49.41 1,024,261
2020-03-26 $45.73 $49.78 $45.73 $49.75 $49.75 1,299,217
2020-03-25 $45.19 $48.26 $43.87 $46.75 $46.75 1,131,993
2020-03-24 $42.53 $45.39 $42.36 $44.83 $44.83 1,156,606
2020-03-23 $43.65 $43.98 $39.32 $41.60 $41.60 1,342,071
2020-03-20 $45.62 $46.82 $42.72 $43.58 $43.58 1,387,537
2020-03-19 $43.33 $46.85 $42.46 $46.07 $46.07 1,064,042
2020-03-18 $41.73 $45.56 $41.20 $43.46 $43.46 1,197,917
2020-03-17 $44.34 $45.71 $41.63 $44.50 $44.50 1,780,202
2020-03-16 $41.82 $47.11 $41.55 $43.25 $43.25 1,417,601
2020-03-13 $46.70 $48.67 $42.61 $48.41 $48.41 1,491,347
2020-03-12 $45.06 $47.38 $44.30 $44.33 $44.33 1,467,674
2020-03-11 $51.54 $51.97 $48.26 $49.14 $49.14 1,314,814
2020-03-10 $52.81 $52.98 $49.02 $52.82 $52.82 1,138,381
2020-03-09 $50.17 $53.32 $49.52 $51.33 $51.33 1,315,309
2020-03-06 $51.08 $54.04 $51.00 $53.88 $53.88 1,302,195
2020-03-05 $53.73 $54.80 $50.08 $52.92 $52.92 1,398,914
2020-03-04 $52.48 $54.61 $50.87 $54.59 $54.59 1,149,778
2020-03-03 $52.31 $53.35 $50.02 $50.72 $50.72 1,237,886
2020-03-02 $51.00 $52.85 $50.02 $52.30 $52.30 1,727,887
2020-02-28 $51.36 $52.82 $49.73 $50.78 $50.78 1,999,105
2020-02-27 $55.47 $55.88 $53.27 $53.29 $53.29 1,266,965
2020-02-26 $56.97 $58.49 $55.34 $56.02 $56.02 1,355,306
2020-02-25 $57.39 $58.13 $55.10 $55.30 $55.30 1,155,959
2020-02-24 $59.37 $59.43 $56.56 $57.10 $57.10 1,030,699
2020-02-21 $61.10 $61.42 $60.26 $60.49 $60.49 491,341
2020-02-20 $61.78 $61.97 $60.52 $61.29 $61.29 521,928
2020-02-19 $61.72 $61.85 $60.88 $61.73 $61.73 427,898
2020-02-18 $60.28 $61.82 $60.12 $61.57 $61.57 731,118
2020-02-14 $60.24 $60.33 $59.42 $60.13 $60.13 359,104
2020-02-13 $60.31 $61.20 $59.97 $60.06 $60.06 666,726
2020-02-12 $60.23 $60.75 $59.67 $60.51 $60.51 641,951
2020-02-11 $60.01 $60.50 $59.20 $60.31 $60.31 550,232
2020-02-10 $60.57 $60.57 $59.18 $59.98 $59.98 378,230
2020-02-07 $61.10 $61.10 $60.01 $60.49 $60.49 858,682
2020-02-06 $62.55 $62.90 $59.81 $61.28 $61.28 1,748,018
2020-02-05 $59.50 $59.91 $58.66 $58.98 $58.98 884,594
2020-02-04 $59.16 $59.97 $58.82 $58.99 $58.99 760,950
2020-02-03 $58.70 $58.86 $58.03 $58.44 $58.44 542,989
2020-01-31 $59.38 $59.76 $57.96 $58.32 $58.32 1,016,539
2020-01-30 $60.17 $60.51 $58.86 $59.55 $59.55 1,052,485
2020-01-29 $59.99 $61.23 $59.59 $60.69 $60.69 495,206
2020-01-28 $59.54 $60.43 $59.54 $59.91 $59.91 487,546
2020-01-27 $58.82 $59.79 $58.25 $59.09 $59.09 834,652
2020-01-24 $60.53 $61.00 $59.13 $59.42 $59.42 821,503
2020-01-23 $61.25 $61.36 $60.34 $60.40 $60.40 657,789
2020-01-22 $61.59 $62.98 $61.03 $61.23 $61.23 1,090,446
2020-01-21 $59.94 $60.52 $58.69 $60.02 $60.02 1,699,468
2020-01-17 $61.71 $61.78 $59.93 $60.13 $60.13 1,916,002
2020-01-16 $62.58 $62.58 $60.80 $61.46 $61.46 1,501,888
2020-01-15 $63.41 $64.26 $61.95 $62.06 $62.06 810,009
2020-01-14 $62.46 $63.92 $62.03 $63.40 $63.40 676,899
2020-01-13 $62.60 $63.01 $61.66 $62.78 $62.78 968,081
2020-01-10 $63.45 $64.32 $62.56 $62.68 $62.68 675,603
2020-01-09 $62.78 $64.34 $62.68 $63.27 $63.27 706,774
2020-01-08 $60.95 $62.65 $60.95 $62.44 $62.44 684,182
2020-01-07 $60.51 $61.62 $60.15 $61.19 $61.19 692,595
2020-01-06 $59.87 $60.64 $59.25 $60.51 $60.51 669,054
2020-01-03 $59.98 $61.16 $59.78 $60.44 $60.44 729,926
2020-01-02 $60.89 $61.02 $60.00 $60.89 $60.89 939,347
2019-12-31 $59.91 $60.51 $59.85 $60.41 $60.41 602,443
2019-12-30 $60.61 $61.00 $59.90 $60.28 $60.28 749,249
2019-12-27 $61.50 $61.60 $60.64 $60.78 $60.78 797,235
2019-12-26 $61.97 $61.97 $61.23 $61.47 $61.47 388,531
2019-12-24 $61.98 $62.26 $61.03 $61.87 $61.87 224,937
2019-12-23 $61.81 $62.38 $61.17 $62.11 $62.11 694,271
2019-12-20 $61.52 $62.00 $61.00 $61.64 $61.64 1,197,638
2019-12-19 $61.89 $62.20 $60.89 $61.58 $61.58 955,638
2019-12-18 $63.73 $63.82 $61.14 $62.01 $62.01 917,513
2019-12-17 $65.20 $65.57 $63.09 $63.93 $63.93 1,207,396
2019-12-16 $63.78 $66.22 $63.33 $65.27 $65.27 1,730,441
2019-12-13 $62.81 $65.25 $62.39 $63.05 $63.05 1,438,363
2019-12-12 $61.57 $62.69 $61.00 $62.22 $62.22 4,166,103
2019-12-11 $62.67 $63.54 $61.58 $61.69 $61.69 786,371
2019-12-10 $62.52 $63.59 $62.52 $62.91 $62.91 639,256
2019-12-09 $64.61 $65.03 $63.24 $63.24 $63.24 793,173
2019-12-06 $64.82 $65.67 $64.42 $64.61 $64.61 940,508
2019-12-05 $64.91 $64.94 $64.10 $64.53 $64.53 872,507
2019-12-04 $64.30 $65.35 $63.81 $65.00 $65.00 883,858
2019-12-03 $63.33 $64.40 $63.20 $64.18 $64.18 739,507
2019-12-02 $64.00 $65.38 $63.44 $63.89 $63.89 997,160
2019-11-29 $64.05 $64.96 $63.60 $63.96 $63.96 632,680
2019-11-27 $62.96 $64.47 $62.75 $64.36 $64.36 909,767
2019-11-26 $63.31 $64.25 $62.87 $63.10 $63.10 1,025,517
2019-11-25 $62.25 $63.45 $61.76 $63.14 $63.14 1,037,377
2019-11-22 $60.16 $61.55 $59.72 $61.43 $61.43 941,146
2019-11-21 $59.68 $60.72 $59.36 $60.38 $60.38 961,154
2019-11-20 $57.96 $60.41 $57.95 $59.69 $59.69 1,711,376
2019-11-19 $57.80 $58.98 $57.40 $58.09 $58.09 773,346
2019-11-18 $58.75 $59.50 $56.92 $57.78 $57.78 760,887
2019-11-15 $58.19 $58.98 $57.83 $58.61 $58.61 628,644
2019-11-14 $57.37 $58.16 $56.89 $57.79 $57.79 912,009
2019-11-13 $57.25 $58.44 $56.75 $57.63 $57.63 694,586
2019-11-12 $56.29 $57.10 $55.78 $56.98 $56.98 641,561
2019-11-11 $56.88 $57.20 $55.25 $56.65 $56.65 629,813
2019-11-08 $55.53 $57.53 $55.01 $57.06 $57.06 925,129
2019-11-07 $54.36 $55.73 $54.36 $55.35 $55.35 1,057,520
2019-11-06 $56.05 $57.64 $54.85 $55.60 $55.60 1,790,031
2019-11-05 $54.93 $55.11 $54.20 $54.39 $54.39 819,095
2019-11-04 $55.69 $55.81 $54.29 $54.75 $54.75 716,139
2019-11-01 $55.90 $56.81 $55.04 $55.34 $55.34 873,833
2019-10-31 $56.35 $57.15 $55.32 $55.72 $55.72 875,727
2019-10-30 $56.69 $57.40 $56.03 $56.72 $56.72 1,054,455
2019-10-29 $55.41 $56.31 $54.32 $54.73 $54.73 1,386,344
2019-10-28 $53.98 $55.78 $53.98 $55.46 $55.46 1,357,921
2019-10-25 $53.99 $54.83 $53.65 $53.89 $53.89 1,492,780
2019-10-24 $54.49 $54.75 $53.34 $53.85 $53.85 722,342
2019-10-23 $54.89 $55.25 $53.89 $54.49 $54.49 943,724
2019-10-22 $56.22 $57.83 $54.68 $54.73 $54.73 1,254,805
2019-10-21 $56.01 $56.12 $54.41 $55.26 $55.26 1,228,123
2019-10-18 $56.57 $56.57 $55.26 $55.79 $55.79 1,226,958
2019-10-17 $58.13 $58.41 $55.51 $56.54 $56.54 1,789,859
2019-10-16 $60.00 $60.04 $56.46 $57.62 $57.62 2,240,669
2019-10-15 $63.32 $64.27 $61.39 $61.46 $61.46 981,029
2019-10-14 $62.30 $63.10 $62.26 $62.53 $62.53 476,737
2019-10-11 $62.30 $63.07 $61.65 $62.74 $62.74 818,256
2019-10-10 $60.60 $62.59 $59.79 $62.10 $62.10 776,756
2019-10-09 $59.50 $60.31 $58.94 $59.74 $59.74 414,261
2019-10-08 $59.79 $59.79 $58.05 $58.71 $58.71 600,883
2019-10-07 $58.87 $61.12 $58.87 $60.11 $60.11 886,986
2019-10-04 $58.72 $59.44 $57.32 $58.64 $58.64 606,296
2019-10-03 $58.01 $58.99 $57.37 $58.56 $58.56 562,105
2019-10-02 $56.27 $58.85 $55.90 $57.85 $57.85 899,293
2019-10-01 $59.98 $60.25 $56.91 $57.14 $57.14 911,003
2019-09-30 $59.08 $60.50 $58.48 $59.91 $59.91 833,119
2019-09-27 $59.51 $60.55 $58.50 $59.06 $59.06 1,058,961
2019-09-26 $61.68 $61.97 $59.20 $59.32 $59.32 1,149,953
2019-09-25 $61.26 $62.00 $60.56 $61.32 $61.32 1,079,516
2019-09-24 $60.89 $61.67 $60.65 $61.25 $61.25 1,093,238
2019-09-23 $62.13 $63.05 $60.14 $61.00 $61.00 1,235,386
2019-09-20 $62.98 $63.45 $62.00 $62.71 $62.71 1,600,778
2019-09-19 $63.29 $63.57 $61.97 $62.94 $62.94 716,809
2019-09-18 $64.56 $64.70 $62.27 $63.11 $63.11 686,524
2019-09-17 $64.43 $65.40 $64.05 $64.78 $64.78 723,790
2019-09-16 $66.20 $66.25 $64.00 $65.13 $65.13 882,318
2019-09-13 $66.35 $67.31 $65.65 $66.20 $66.20 1,903,070
2019-09-12 $64.95 $67.02 $64.17 $66.88 $66.88 1,460,254
2019-09-11 $62.64 $65.27 $62.36 $64.83 $64.83 833,422
2019-09-10 $61.75 $63.27 $60.61 $62.79 $62.79 1,357,199
2019-09-09 $61.95 $61.95 $59.54 $60.12 $60.12 1,109,804
2019-09-06 $62.77 $63.35 $61.68 $61.75 $61.75 717,688
2019-09-05 $62.19 $63.13 $61.54 $62.76 $62.76 635,826
2019-09-04 $62.68 $62.95 $61.54 $62.19 $62.19 1,391,004
2019-09-03 $62.97 $63.07 $61.65 $62.06 $62.06 1,029,483
2019-08-30 $64.36 $64.36 $62.71 $63.21 $63.21 614,946
2019-08-29 $64.66 $64.88 $63.19 $64.10 $64.10 799,177
2019-08-28 $65.73 $66.03 $63.78 $64.20 $64.20 1,181,079
2019-08-27 $67.85 $68.00 $65.97 $66.14 $66.14 1,250,719
2019-08-26 $68.57 $68.57 $66.96 $67.60 $67.60 728,774
2019-08-23 $67.92 $69.32 $67.44 $67.96 $67.96 1,118,712
2019-08-22 $71.89 $71.89 $67.80 $67.85 $67.85 1,155,997
2019-08-21 $71.41 $73.09 $71.09 $72.15 $72.15 854,755
2019-08-20 $70.01 $71.58 $69.65 $70.98 $70.98 980,645
2019-08-19 $69.82 $70.35 $68.07 $70.00 $70.00 917,905
2019-08-16 $67.71 $69.15 $67.71 $69.08 $69.08 626,393
2019-08-15 $66.89 $67.98 $66.73 $67.48 $67.48 920,589
2019-08-14 $66.42 $67.60 $65.83 $66.93 $66.93 845,495
2019-08-13 $67.88 $68.67 $65.98 $67.05 $67.05 1,280,705
2019-08-12 $68.24 $69.15 $67.25 $68.06 $68.06 1,340,220
2019-08-09 $67.73 $69.45 $67.15 $68.44 $68.44 969,755
2019-08-08 $68.15 $69.17 $67.41 $68.30 $68.30 1,212,450
2019-08-07 $65.97 $68.57 $63.13 $67.68 $67.68 1,536,056
2019-08-06 $62.75 $66.50 $62.10 $64.07 $64.07 2,208,301
2019-08-05 $63.76 $63.90 $61.24 $62.00 $62.00 1,004,268
2019-08-02 $65.70 $65.85 $63.72 $64.49 $64.49 811,522
2019-08-01 $66.20 $67.36 $65.43 $66.07 $66.07 829,879
2019-07-31 $65.57 $67.58 $65.57 $65.86 $65.86 1,080,355
2019-07-30 $64.34 $65.60 $63.34 $65.53 $65.53 986,562
2019-07-29 $64.00 $64.50 $63.23 $64.33 $64.33 704,412
2019-07-26 $63.10 $64.12 $62.61 $63.93 $63.93 723,090
2019-07-25 $62.76 $63.87 $62.25 $63.00 $63.00 910,692
2019-07-24 $63.82 $63.96 $61.77 $62.96 $62.96 1,325,909
2019-07-23 $66.50 $66.75 $61.86 $63.96 $63.96 3,517,656
2019-07-22 $69.07 $70.25 $68.64 $68.88 $68.88 952,422
2019-07-19 $70.32 $70.42 $68.30 $68.76 $68.76 1,325,115
2019-07-18 $67.31 $70.85 $67.31 $70.44 $70.44 1,326,108
2019-07-17 $67.81 $67.81 $66.76 $67.41 $67.41 574,461
2019-07-16 $68.05 $69.00 $67.03 $67.61 $67.61 984,454
2019-07-15 $65.86 $68.50 $65.50 $67.86 $67.86 1,087,011
2019-07-12 $65.30 $65.90 $64.75 $65.52 $65.52 946,635
2019-07-11 $65.49 $65.63 $63.95 $65.45 $65.45 807,960
2019-07-10 $65.74 $66.40 $64.44 $65.20 $65.20 919,435
2019-07-09 $63.90 $66.39 $63.87 $65.59 $65.59 914,353
2019-07-08 $64.32 $64.90 $63.21 $64.02 $64.02 779,805
2019-07-05 $65.48 $65.69 $63.90 $64.57 $64.57 742,276
2019-07-03 $66.29 $66.47 $64.54 $65.56 $65.56 972,655
2019-07-02 $65.07 $67.07 $65.00 $66.01 $66.01 1,304,857
2019-07-01 $65.35 $66.15 $64.40 $64.80 $64.80 1,037,514
2019-06-28 $64.73 $65.25 $64.04 $64.27 $64.27 1,936,144
2019-06-27 $63.58 $65.13 $63.00 $64.69 $64.69 797,021
2019-06-26 $64.47 $65.61 $62.82 $63.59 $63.59 875,357
2019-06-25 $64.23 $65.23 $63.62 $64.46 $64.46 659,199
2019-06-24 $64.51 $64.67 $62.67 $63.84 $63.84 827,981
2019-06-21 $64.87 $64.88 $63.90 $64.33 $64.33 1,191,049
2019-06-20 $66.22 $66.22 $63.83 $64.92 $64.92 1,042,927
2019-06-19 $65.05 $65.66 $64.63 $65.24 $65.24 806,448
2019-06-18 $65.00 $65.43 $64.12 $64.90 $64.90 844,560
2019-06-17 $62.47 $65.06 $62.46 $64.73 $64.73 1,133,488
2019-06-14 $63.70 $63.87 $62.05 $62.09 $62.09 902,546
2019-06-13 $64.85 $65.29 $63.57 $63.88 $63.88 848,755
2019-06-12 $63.76 $64.90 $63.33 $64.44 $64.44 1,121,685
2019-06-11 $64.34 $64.40 $62.66 $63.36 $63.36 1,144,593
2019-06-10 $63.85 $64.85 $63.48 $63.90 $63.90 1,015,866
2019-06-07 $63.73 $63.80 $61.91 $63.68 $63.68 1,034,104
2019-06-06 $66.16 $66.39 $63.34 $63.49 $63.49 1,083,050
2019-06-05 $66.12 $66.41 $65.48 $66.27 $66.27 736,669
2019-06-04 $65.63 $65.71 $63.70 $65.57 $65.57 1,592,348
2019-06-03 $66.02 $66.51 $64.25 $64.91 $64.91 1,563,202
2019-05-31 $64.32 $66.67 $64.04 $65.60 $65.60 1,506,063
2019-05-30 $64.65 $65.68 $63.76 $64.72 $64.72 1,076,653
2019-05-29 $64.64 $65.35 $63.52 $64.42 $64.42 1,390,529
2019-05-28 $64.97 $65.74 $63.56 $65.04 $65.04 8,094,383
2019-05-24 $67.63 $68.74 $63.80 $64.72 $64.72 2,588,017
2019-05-23 $68.27 $68.62 $66.21 $67.14 $67.14 1,265,558
2019-05-22 $69.32 $69.66 $67.50 $68.56 $68.56 1,236,153
2019-05-21 $68.13 $69.78 $67.57 $69.24 $69.24 1,022,715
2019-05-20 $66.85 $68.11 $66.46 $67.46 $67.46 1,092,484
2019-05-17 $67.04 $68.85 $66.97 $67.40 $67.40 1,013,423
2019-05-16 $66.93 $68.70 $66.70 $67.78 $67.78 988,262
2019-05-15 $66.44 $68.26 $66.05 $66.55 $66.55 1,163,552
2019-05-14 $67.05 $67.85 $66.31 $66.74 $66.74 1,687,320
2019-05-13 $67.29 $67.86 $66.09 $66.55 $66.55 1,425,172
2019-05-10 $67.19 $69.91 $67.00 $69.28 $69.28 1,401,315
2019-05-09 $68.00 $69.91 $66.18 $67.36 $67.36 2,001,604
2019-05-08 $63.97 $69.64 $63.20 $68.65 $68.65 5,360,908
2019-05-07 $72.19 $72.53 $67.10 $67.62 $67.62 2,450,493
2019-05-06 $72.42 $73.60 $71.97 $72.74 $72.74 1,153,472
2019-05-03 $73.22 $73.73 $72.20 $73.46 $73.46 1,177,674
2019-05-02 $73.42 $73.79 $71.12 $72.21 $72.21 1,577,639
2019-05-01 $74.37 $74.81 $73.23 $73.57 $73.57 720,273
2019-04-30 $74.34 $75.00 $72.81 $74.33 $74.33 935,393
2019-04-29 $74.70 $75.14 $73.67 $74.38 $74.38 889,701
2019-04-26 $74.04 $74.99 $72.41 $74.73 $74.73 956,705
2019-04-25 $73.80 $74.44 $72.41 $73.86 $73.86 1,008,017
2019-04-24 $75.02 $75.10 $72.45 $73.33 $73.33 1,665,422
2019-04-23 $72.91 $75.11 $72.66 $75.00 $75.00 1,110,393
2019-04-22 $73.75 $75.63 $71.67 $72.64 $72.64 1,130,168
2019-04-18 $72.53 $74.00 $70.87 $72.99 $72.99 2,181,791
2019-04-17 $78.97 $79.00 $70.81 $72.67 $72.67 3,767,748
2019-04-16 $84.22 $85.45 $82.79 $83.28 $83.28 1,196,304
2019-04-15 $84.84 $85.88 $83.41 $83.88 $83.88 1,000,835
2019-04-12 $84.27 $85.14 $83.85 $84.61 $84.61 680,018
2019-04-11 $85.57 $85.57 $82.90 $83.76 $83.76 891,300
2019-04-10 $84.69 $86.08 $83.95 $85.62 $85.62 909,114
2019-04-09 $85.44 $85.51 $82.62 $83.72 $83.72 1,114,000
2019-04-08 $84.90 $86.58 $83.34 $86.14 $86.14 1,274,582
2019-04-05 $82.63 $85.82 $82.30 $84.99 $84.99 1,381,057
2019-04-04 $84.67 $85.00 $81.23 $82.15 $82.15 1,154,950
2019-04-03 $81.68 $85.04 $81.21 $84.89 $84.89 2,015,870
2019-04-02 $81.64 $82.18 $80.43 $81.74 $81.74 876,697
2019-04-01 $81.90 $82.75 $80.56 $81.31 $81.31 893,467
2019-03-29 $80.06 $81.59 $79.26 $81.17 $81.17 893,002
2019-03-28 $77.20 $79.94 $76.61 $79.75 $79.75 1,126,580
2019-03-27 $80.25 $80.75 $76.57 $77.03 $77.03 1,331,045
2019-03-26 $79.78 $80.45 $78.77 $80.18 $80.18 931,423
2019-03-25 $78.00 $79.53 $77.02 $79.04 $79.04 906,499
2019-03-22 $80.30 $80.60 $78.52 $78.90 $78.90 790,899
2019-03-21 $79.53 $80.88 $79.07 $80.50 $80.50 1,579,203
2019-03-20 $79.60 $81.03 $78.60 $80.21 $80.21 930,448
2019-03-19 $79.58 $80.46 $79.24 $79.61 $79.61 1,172,853
2019-03-18 $78.49 $79.72 $78.01 $79.52 $79.52 1,364,307
2019-03-15 $77.52 $78.59 $76.91 $78.54 $78.54 1,288,397
2019-03-14 $77.00 $78.20 $76.24 $77.44 $77.44 1,223,966
2019-03-13 $75.18 $76.82 $74.77 $76.61 $76.61 1,287,643
2019-03-12 $74.00 $75.02 $73.53 $74.88 $74.88 1,115,934
2019-03-11 $71.00 $73.98 $71.00 $73.92 $73.92 1,375,372
2019-03-08 $68.98 $70.74 $68.79 $70.46 $70.46 1,151,507
2019-03-07 $68.92 $70.48 $68.15 $69.81 $69.81 786,115
2019-03-06 $71.06 $72.06 $68.91 $69.18 $69.18 937,317
2019-03-05 $70.50 $72.73 $70.43 $71.22 $71.22 1,328,568
2019-03-04 $69.60 $71.00 $69.29 $70.49 $70.49 1,106,405
2019-03-01 $71.47 $71.95 $69.39 $69.69 $69.69 1,711,267
2019-02-28 $71.16 $72.18 $70.31 $70.99 $70.99 1,848,274
2019-02-27 $62.55 $72.20 $62.49 $70.94 $70.94 4,747,467
2019-02-26 $61.45 $62.48 $60.67 $61.62 $61.62 1,026,371
2019-02-25 $59.17 $61.92 $59.05 $61.67 $61.67 1,497,423
2019-02-22 $57.52 $58.80 $57.25 $58.76 $58.76 414,533
2019-02-21 $58.23 $58.23 $56.98 $57.41 $57.41 525,923
2019-02-20 $58.67 $59.30 $56.98 $58.37 $58.37 452,025
2019-02-19 $58.67 $59.52 $58.11 $58.54 $58.54 487,386
2019-02-15 $59.05 $59.05 $58.21 $58.98 $58.98 617,134
2019-02-14 $60.19 $60.55 $58.60 $58.87 $58.87 503,087
2019-02-13 $59.88 $60.92 $58.73 $60.55 $60.55 821,019
2019-02-12 $59.36 $59.99 $59.08 $59.67 $59.67 719,684
2019-02-11 $58.40 $59.15 $57.99 $59.10 $59.10 675,872
2019-02-08 $57.71 $59.26 $57.71 $58.73 $58.73 596,885
2019-02-07 $58.00 $58.42 $57.50 $58.03 $58.03 764,517
2019-02-06 $58.30 $58.86 $58.00 $58.05 $58.05 530,795
2019-02-05 $58.52 $59.50 $58.05 $58.26 $58.26 520,562
2019-02-04 $58.55 $59.12 $57.53 $59.01 $59.01 607,842
2019-02-01 $58.10 $58.72 $57.64 $58.49 $58.49 693,163
2019-01-31 $56.05 $58.14 $55.52 $58.00 $58.00 818,913
2019-01-30 $54.64 $56.34 $53.99 $55.92 $55.92 750,916
2019-01-29 $56.20 $56.81 $54.04 $54.55 $54.55 1,082,249
2019-01-28 $58.22 $58.52 $56.71 $56.96 $56.96 773,234
2019-01-25 $57.24 $58.85 $56.96 $58.74 $58.74 843,974
2019-01-24 $57.08 $57.44 $56.11 $57.05 $57.05 906,740
2019-01-23 $57.54 $59.31 $56.63 $57.21 $57.21 801,078
2019-01-22 $57.45 $58.39 $56.65 $57.44 $57.44 782,689
2019-01-18 $57.95 $58.13 $56.44 $58.03 $58.03 1,241,169
2019-01-17 $56.97 $58.19 $56.63 $57.60 $57.60 694,737
2019-01-16 $57.89 $58.82 $56.71 $57.18 $57.18 583,765
2019-01-15 $56.50 $58.48 $56.50 $58.26 $58.26 727,174
2019-01-14 $57.12 $58.11 $56.33 $56.39 $56.39 613,258
2019-01-11 $57.18 $58.10 $56.64 $57.80 $57.80 610,942
2019-01-10 $56.74 $57.86 $56.15 $57.34 $57.34 884,475
2019-01-09 $57.46 $57.99 $56.53 $57.21 $57.21 653,084
2019-01-08 $57.25 $58.14 $56.18 $57.20 $57.20 1,205,832
2019-01-07 $55.02 $57.35 $55.00 $56.81 $56.81 1,099,129
2019-01-04 $53.67 $55.72 $53.32 $54.33 $54.33 2,568,042
2019-01-03 $53.50 $54.98 $52.83 $52.92 $52.92 859,197
2019-01-02 $53.13 $54.25 $52.45 $53.77 $53.77 902,086
2018-12-31 $51.76 $54.36 $51.76 $54.06 $54.06 955,683
2018-12-28 $53.13 $53.83 $50.89 $51.36 $51.36 949,546
2018-12-27 $51.41 $53.22 $51.32 $53.12 $53.12 940,175
2018-12-26 $49.50 $52.21 $49.50 $52.15 $52.15 727,329
2018-12-24 $48.46 $50.72 $48.27 $49.50 $49.50 557,793
2018-12-21 $50.12 $50.50 $48.42 $48.78 $48.78 1,538,627
2018-12-20 $50.84 $51.42 $48.82 $49.78 $49.78 868,456
2018-12-19 $51.35 $52.66 $49.92 $50.86 $50.86 853,623
2018-12-18 $52.49 $52.67 $50.28 $51.27 $51.27 689,290
2018-12-17 $52.67 $54.86 $51.63 $51.87 $51.87 1,119,063
2018-12-14 $53.20 $54.07 $52.66 $52.93 $52.93 634,882
2018-12-13 $56.17 $56.34 $52.83 $53.47 $53.47 902,570
2018-12-12 $54.52 $56.51 $53.73 $56.17 $56.17 988,739
2018-12-11 $53.78 $54.06 $52.54 $53.95 $53.95 691,967
2018-12-10 $52.93 $54.27 $52.16 $53.33 $53.33 883,950
2018-12-07 $55.67 $56.15 $52.29 $53.12 $53.12 1,411,970
2018-12-06 $54.91 $56.53 $53.74 $56.05 $56.05 1,071,896
2018-12-04 $59.40 $59.75 $55.82 $56.00 $56.00 1,510,904
2018-12-03 $58.85 $59.81 $58.08 $59.54 $59.54 906,712
2018-11-30 $57.15 $58.31 $56.90 $58.29 $58.29 791,386
2018-11-29 $57.47 $58.54 $56.70 $57.43 $57.43 937,189
2018-11-28 $55.51 $57.98 $55.20 $57.96 $57.96 874,547
2018-11-27 $55.60 $56.26 $54.63 $55.44 $55.44 970,065
2018-11-26 $54.69 $56.44 $54.20 $56.26 $56.26 843,929
2018-11-23 $53.31 $55.25 $53.31 $54.15 $54.15 399,802
2018-11-21 $53.81 $54.25 $53.21 $53.76 $53.76 469,071
2018-11-20 $52.94 $53.77 $51.70 $53.29 $53.29 803,360
2018-11-19 $53.78 $54.28 $51.95 $53.62 $53.62 669,722
2018-11-16 $51.36 $54.37 $51.16 $53.74 $53.74 972,630
2018-11-15 $49.89 $51.70 $49.71 $51.67 $51.67 737,951
2018-11-14 $51.84 $52.41 $49.98 $50.06 $50.06 1,370,952
2018-11-13 $50.25 $52.60 $50.25 $51.73 $51.73 948,871
2018-11-12 $51.50 $51.71 $48.61 $50.25 $50.25 1,546,271
2018-11-09 $52.63 $52.84 $50.94 $51.50 $51.50 1,136,791
2018-11-08 $53.84 $55.00 $52.09 $52.79 $52.79 1,082,635
2018-11-07 $54.00 $54.69 $52.70 $54.32 $54.32 1,258,843
2018-11-06 $52.00 $54.67 $50.14 $53.65 $53.65 1,508,286
2018-11-05 $52.06 $52.30 $50.73 $51.52 $51.52 1,716,356
2018-11-02 $51.80 $52.84 $50.53 $51.70 $51.70 873,463
2018-11-01 $49.69 $52.36 $49.14 $51.88 $51.88 1,161,942
2018-10-31 $49.78 $51.05 $49.27 $49.55 $49.55 958,607
2018-10-30 $47.67 $49.19 $47.20 $49.06 $49.06 1,076,880
2018-10-29 $48.58 $49.98 $47.06 $47.90 $47.90 750,514
2018-10-26 $47.41 $48.40 $46.65 $47.77 $47.77 954,549
2018-10-25 $46.10 $49.45 $45.82 $48.33 $48.33 1,131,908
2018-10-24 $48.66 $50.09 $45.48 $46.01 $46.01 1,374,147
2018-10-23 $45.93 $50.00 $45.67 $48.84 $48.84 1,930,025
2018-10-22 $45.56 $47.34 $44.60 $46.70 $46.70 1,052,224
2018-10-19 $46.41 $47.48 $44.67 $45.19 $45.19 837,520
2018-10-18 $47.46 $47.46 $45.41 $46.35 $46.35 534,603
2018-10-17 $47.27 $47.69 $46.33 $47.34 $47.34 708,961
2018-10-16 $45.37 $47.54 $44.72 $47.49 $47.49 873,622
2018-10-15 $45.07 $45.82 $44.52 $45.13 $45.13 749,938
2018-10-12 $44.19 $45.60 $44.03 $45.00 $45.00 911,740
2018-10-11 $44.06 $45.45 $43.27 $43.37 $43.37 1,343,028
2018-10-10 $46.50 $46.50 $44.00 $44.06 $44.06 1,460,625
2018-10-09 $44.75 $46.57 $44.53 $44.89 $44.89 1,650,918
2018-10-08 $47.00 $47.28 $44.16 $45.00 $45.00 3,512,274
2018-10-05 $47.34 $49.30 $46.86 $48.73 $48.73 818,898
2018-10-04 $47.97 $47.97 $46.56 $47.48 $47.48 1,202,874
2018-10-03 $48.69 $48.89 $47.48 $47.99 $47.99 1,372,626
2018-10-02 $50.09 $50.49 $48.02 $48.55 $48.55 1,094,090
2018-10-01 $51.94 $52.01 $49.87 $50.06 $50.06 865,030
2018-09-28 $51.80 $52.40 $51.26 $51.58 $51.58 942,747
2018-09-27 $51.14 $52.61 $51.00 $51.73 $51.73 718,628
2018-09-26 $51.71 $52.24 $50.57 $51.39 $51.39 864,674
2018-09-25 $50.52 $52.13 $50.22 $51.52 $51.52 2,152,372
2018-09-24 $49.08 $51.22 $49.00 $50.51 $50.51 1,002,900
2018-09-21 $50.83 $50.98 $48.78 $49.14 $49.14 1,728,035
2018-09-20 $50.00 $51.05 $49.57 $50.80 $50.80 701,950
2018-09-19 $49.30 $50.20 $49.00 $49.98 $49.98 653,418
2018-09-18 $48.17 $50.15 $48.17 $49.36 $49.36 1,481,393
2018-09-17 $46.11 $48.24 $46.11 $48.19 $48.19 1,762,055
2018-09-14 $45.08 $46.11 $45.04 $46.00 $46.00 844,908
2018-09-13 $45.36 $46.10 $44.73 $45.09 $45.09 964,826
2018-09-12 $44.79 $45.34 $43.87 $45.04 $45.04 869,228
2018-09-11 $44.50 $45.28 $44.10 $44.65 $44.65 630,653
2018-09-10 $44.10 $44.89 $43.75 $44.55 $44.55 933,052
2018-09-07 $44.22 $45.18 $43.86 $44.18 $44.18 775,473
2018-09-06 $44.93 $45.39 $43.81 $44.46 $44.46 1,020,432
2018-09-05 $45.76 $46.11 $44.93 $45.06 $45.06 876,171
2018-09-04 $45.41 $45.80 $44.58 $45.76 $45.76 1,448,227
2018-08-31 $46.18 $46.94 $45.56 $45.69 $45.69 556,887
2018-08-30 $46.19 $46.75 $45.84 $46.43 $46.43 908,303
2018-08-29 $45.17 $47.17 $45.17 $46.19 $46.19 1,816,964
2018-08-28 $47.00 $48.25 $45.00 $45.17 $45.17 6,119,187
2018-08-27 $50.16 $54.85 $49.92 $53.70 $53.70 2,671,870
2018-08-24 $51.58 $51.92 $49.31 $49.80 $49.80 2,031,377
2018-08-23 $52.51 $52.59 $51.02 $51.21 $51.21 1,199,753
2018-08-22 $53.31 $53.48 $52.67 $52.68 $52.68 1,030,526
2018-08-21 $51.88 $53.77 $51.88 $53.25 $53.25 1,048,064
2018-08-20 $50.65 $52.12 $50.33 $51.67 $51.67 830,723
2018-08-17 $51.25 $51.25 $50.31 $50.84 $50.84 712,600
2018-08-16 $50.06 $51.79 $49.21 $51.42 $51.42 794,986
2018-08-15 $50.72 $50.92 $49.11 $49.65 $49.65 960,374
2018-08-14 $50.05 $51.53 $49.79 $51.02 $51.02 1,065,631
2018-08-13 $48.88 $50.15 $48.20 $50.01 $50.01 1,226,627
2018-08-10 $47.77 $51.64 $47.77 $48.70 $48.70 2,341,581
2018-08-09 $45.39 $48.60 $44.78 $48.21 $48.21 1,239,752
2018-08-08 $43.36 $45.90 $43.30 $45.57 $45.57 1,543,143
2018-08-07 $43.00 $44.24 $41.25 $44.20 $44.20 1,407,334
2018-08-06 $43.88 $44.50 $43.11 $43.65 $43.65 600,864
2018-08-03 $44.64 $44.64 $43.61 $43.62 $43.62 524,053
2018-08-02 $42.97 $44.45 $42.50 $44.44 $44.44 691,967
2018-08-01 $43.23 $44.02 $42.50 $43.09 $43.09 719,490
2018-07-31 $43.84 $44.59 $43.58 $43.68 $43.68 932,889
2018-07-30 $44.72 $44.72 $43.36 $43.69 $43.69 741,599
2018-07-27 $46.00 $46.10 $44.42 $45.04 $45.04 793,260
2018-07-26 $45.22 $46.25 $44.47 $46.01 $46.01 588,721
2018-07-25 $45.00 $45.61 $44.40 $45.49 $45.49 720,059
2018-07-24 $46.10 $47.64 $45.22 $45.32 $45.32 1,292,564
2018-07-23 $46.24 $46.24 $44.27 $44.56 $44.56 777,200
2018-07-20 $45.88 $46.74 $45.87 $46.50 $46.50 928,913
2018-07-19 $44.67 $46.02 $44.23 $45.84 $45.84 745,474
2018-07-18 $44.00 $45.00 $43.41 $44.79 $44.79 479,524
2018-07-17 $44.02 $44.97 $43.56 $44.11 $44.11 548,011
2018-07-16 $45.31 $45.31 $43.93 $44.27 $44.27 581,276
2018-07-13 $45.61 $46.04 $45.09 $45.24 $45.24 550,147
2018-07-12 $45.50 $46.19 $45.18 $45.59 $45.59 687,314
2018-07-11 $44.88 $45.44 $44.36 $45.17 $45.17 755,540
2018-07-10 $45.37 $45.69 $44.57 $44.95 $44.95 717,727
2018-07-09 $45.70 $46.13 $44.34 $45.20 $45.20 906,125
2018-07-06 $43.72 $45.58 $43.02 $45.53 $45.53 968,505
2018-07-05 $43.50 $44.00 $42.83 $43.44 $43.44 450,241
2018-07-03 $43.17 $44.21 $42.57 $43.44 $43.44 297,617
2018-07-02 $41.10 $42.94 $41.05 $42.88 $42.88 524,480
2018-06-29 $43.64 $43.64 $41.58 $41.67 $41.67 960,136
2018-06-28 $41.91 $42.35 $40.91 $41.98 $41.98 843,568
2018-06-27 $43.43 $43.43 $41.89 $42.00 $42.00 762,932
2018-06-26 $42.35 $43.53 $41.43 $43.46 $43.46 933,353
2018-06-25 $42.51 $42.92 $41.66 $42.17 $42.17 1,456,527
2018-06-22 $42.26 $43.21 $41.63 $42.95 $42.95 1,062,761
2018-06-21 $44.25 $44.85 $42.02 $42.17 $42.17 1,100,575
2018-06-20 $42.83 $44.17 $41.55 $44.03 $44.03 1,446,215
2018-06-19 $43.37 $43.75 $42.56 $43.43 $43.43 1,140,268
2018-06-18 $43.47 $43.65 $41.70 $43.61 $43.61 3,388,197
2018-06-15 $47.22 $47.38 $45.97 $46.57 $46.57 1,341,104
2018-06-14 $47.00 $47.57 $46.92 $47.35 $47.35 851,880
2018-06-13 $47.26 $47.29 $46.56 $46.86 $46.86 627,067
2018-06-12 $46.12 $47.45 $46.04 $47.15 $47.15 738,547
2018-06-11 $44.67 $46.43 $44.67 $45.87 $45.87 872,297
2018-06-08 $45.77 $46.10 $44.02 $44.68 $44.68 880,824
2018-06-07 $46.67 $46.71 $45.43 $45.98 $45.98 720,711
2018-06-06 $46.33 $47.31 $46.22 $46.62 $46.62 572,709
2018-06-05 $46.99 $47.68 $46.09 $46.14 $46.14 611,658
2018-06-04 $46.61 $47.29 $45.68 $46.76 $46.76 540,967
2018-06-01 $47.03 $48.00 $46.54 $46.61 $46.61 911,363
2018-05-31 $46.96 $47.13 $45.68 $46.65 $46.65 1,255,911
2018-05-30 $46.22 $47.13 $45.88 $47.05 $47.05 674,185
2018-05-29 $44.54 $46.69 $43.52 $46.08 $46.08 1,093,130
2018-05-25 $45.03 $45.16 $44.22 $44.85 $44.85 515,095
2018-05-24 $44.09 $45.74 $43.75 $45.23 $45.23 709,815
2018-05-23 $43.08 $44.55 $42.74 $44.09 $44.09 536,543
2018-05-22 $43.33 $44.28 $43.08 $43.80 $43.80 596,857
2018-05-21 $45.00 $45.29 $42.95 $43.23 $43.23 777,903
2018-05-18 $43.76 $44.71 $43.51 $44.64 $44.64 1,117,939
2018-05-17 $43.73 $44.13 $43.15 $43.83 $43.83 1,079,782
2018-05-16 $44.51 $44.87 $43.40 $43.71 $43.71 1,184,520
2018-05-15 $45.83 $46.13 $44.26 $44.39 $44.39 1,141,804
2018-05-14 $46.00 $47.45 $45.54 $46.38 $46.38 1,496,295
2018-05-11 $43.03 $46.00 $43.00 $45.95 $45.95 1,619,382
2018-05-10 $42.80 $42.80 $42.80 $42.80 $42.80 1,372
2018-05-09 $40.66 $43.10 $40.62 $42.80 $42.80 1,387,891
2018-05-08 $39.77 $41.54 $39.07 $40.53 $40.53 5,628,517
2018-05-07 $44.14 $44.79 $43.60 $44.33 $44.33 1,460,787
2018-05-04 $41.83 $44.67 $41.25 $44.01 $44.01 2,031,660
2018-05-03 $42.65 $42.91 $41.06 $41.27 $41.27 1,266,695
2018-05-02 $42.47 $43.67 $42.47 $42.74 $42.74 1,439,519
2018-05-01 $42.87 $44.13 $42.03 $42.63 $42.63 1,208,540
2018-04-30 $45.30 $45.30 $43.00 $43.03 $43.03 1,593,195
2018-04-27 $43.71 $45.23 $43.62 $45.06 $45.06 1,042,484
2018-04-26 $44.13 $44.49 $43.18 $43.48 $43.48 1,135,970
2018-04-25 $45.56 $45.95 $43.95 $43.98 $43.98 1,024,542
2018-04-24 $49.41 $49.75 $44.81 $45.33 $45.33 3,218,868
2018-04-23 $48.85 $51.00 $48.74 $50.70 $50.70 2,625,211
2018-04-20 $50.44 $50.44 $46.77 $48.51 $48.51 4,732,524
2018-04-19 $46.04 $46.56 $44.93 $45.85 $45.85 1,379,129
2018-04-18 $44.49 $47.09 $44.49 $46.03 $46.03 1,405,744
2018-04-17 $43.79 $44.79 $43.61 $44.49 $44.49 620,010
2018-04-16 $43.69 $43.87 $43.08 $43.47 $43.47 538,050
2018-04-13 $43.95 $43.95 $42.69 $43.62 $43.62 524,979
2018-04-12 $43.65 $44.31 $43.11 $43.82 $43.82 964,931
2018-04-11 $43.36 $44.34 $43.07 $43.55 $43.55 1,322,039
2018-04-10 $42.12 $43.68 $41.91 $43.60 $43.60 1,197,344
2018-04-09 $41.02 $42.63 $40.85 $41.61 $41.61 973,522
2018-04-06 $42.16 $42.23 $40.33 $40.68 $40.68 978,719
2018-04-05 $43.37 $43.71 $42.48 $42.54 $42.54 771,336
2018-04-04 $41.26 $43.20 $40.70 $43.00 $43.00 1,098,642
2018-04-03 $42.27 $43.09 $41.64 $42.00 $42.00 1,148,382
2018-04-02 $44.00 $44.08 $41.13 $42.12 $42.12 1,586,354
2018-03-29 $46.15 $46.69 $43.38 $44.08 $44.08 2,397,870
2018-03-28 $45.77 $46.91 $45.21 $45.93 $45.93 1,254,081
2018-03-27 $49.40 $49.49 $45.56 $45.80 $45.80 1,556,467
2018-03-26 $48.38 $49.50 $47.37 $48.99 $48.99 1,555,216
2018-03-23 $50.69 $50.78 $47.55 $47.74 $47.74 1,015,062
2018-03-22 $51.37 $52.27 $50.71 $50.78 $50.78 760,054
2018-03-21 $51.06 $52.08 $51.03 $51.90 $51.90 527,735
2018-03-20 $52.50 $52.82 $50.61 $51.12 $51.12 635,382
2018-03-19 $51.56 $53.15 $51.25 $52.61 $52.61 973,806
2018-03-16 $52.27 $52.27 $51.27 $51.69 $51.69 876,999
2018-03-15 $52.50 $52.63 $49.69 $52.18 $52.18 2,059,473
2018-03-14 $55.29 $55.71 $52.95 $53.57 $53.57 725,462
2018-03-13 $55.13 $56.47 $54.80 $55.05 $55.05 1,271,742
2018-03-12 $53.18 $55.17 $53.05 $54.78 $54.78 1,081,201
2018-03-09 $52.72 $53.42 $52.10 $52.98 $52.98 771,023
2018-03-08 $53.39 $53.56 $52.01 $52.28 $52.28 629,562
2018-03-07 $51.11 $53.62 $50.60 $53.31 $53.31 1,366,223
2018-03-06 $50.43 $51.89 $49.78 $51.63 $51.63 1,153,719
2018-03-05 $48.89 $50.73 $48.88 $49.93 $49.93 1,070,336
2018-03-02 $50.74 $51.00 $47.20 $48.94 $48.94 1,677,821
2018-03-01 $52.94 $53.22 $48.91 $49.89 $49.89 1,818,416
2018-02-28 $51.53 $53.78 $50.35 $52.82 $52.82 1,426,826
2018-02-27 $49.97 $53.81 $48.51 $51.47 $51.47 1,593,213
2018-02-26 $51.18 $51.59 $50.39 $51.37 $51.37 537,835
2018-02-23 $50.22 $51.05 $49.41 $51.03 $51.03 547,991
2018-02-22 $50.33 $51.36 $49.84 $49.88 $49.88 789,210
2018-02-21 $50.10 $51.59 $49.45 $49.86 $49.86 611,948
2018-02-20 $49.51 $50.88 $49.24 $49.99 $49.99 628,743
2018-02-16 $49.81 $50.90 $49.68 $50.05 $50.05 497,146
2018-02-15 $48.82 $49.87 $48.21 $49.78 $49.78 710,016
2018-02-14 $47.26 $48.85 $47.26 $48.34 $48.34 551,887
2018-02-13 $46.07 $47.77 $45.34 $47.59 $47.59 1,068,930
2018-02-12 $47.44 $48.10 $46.38 $46.53 $46.53 1,296,379
2018-02-09 $48.25 $48.74 $44.41 $46.75 $46.75 1,895,169
2018-02-08 $50.38 $50.82 $47.39 $47.47 $47.47 935,208
2018-02-07 $50.63 $52.59 $50.24 $50.26 $50.26 734,939
2018-02-06 $47.01 $51.15 $47.00 $50.92 $50.92 1,115,957
2018-02-05 $50.64 $51.58 $48.60 $48.61 $48.61 1,125,756
2018-02-02 $52.15 $52.69 $50.95 $51.11 $51.11 722,184
2018-02-01 $52.48 $53.16 $51.62 $52.69 $52.69 612,869
2018-01-31 $53.00 $53.64 $52.09 $52.52 $52.52 681,145
2018-01-30 $52.75 $53.98 $52.25 $52.76 $52.76 838,019
2018-01-29 $52.95 $55.46 $52.76 $52.96 $52.96 1,727,390
2018-01-26 $52.63 $53.70 $52.31 $52.95 $52.95 781,462
2018-01-25 $55.25 $55.25 $50.82 $52.37 $52.37 1,558,605
2018-01-24 $52.31 $53.58 $51.28 $53.34 $53.34 1,181,249
2018-01-23 $51.62 $53.03 $51.51 $51.82 $51.82 1,021,515
2018-01-22 $50.22 $51.75 $49.50 $51.70 $51.70 801,708
2018-01-19 $49.93 $50.40 $49.52 $50.22 $50.22 1,164,531
2018-01-18 $51.50 $51.68 $49.48 $49.69 $49.69 748,480
2018-01-17 $51.50 $52.03 $50.73 $51.61 $51.61 621,132
2018-01-16 $53.22 $53.26 $50.26 $51.05 $51.05 1,159,416
2018-01-12 $53.01 $53.49 $52.60 $53.22 $53.22 946,534
2018-01-11 $53.74 $54.10 $52.61 $53.17 $53.17 759,742
2018-01-10 $53.34 $54.05 $52.80 $53.75 $53.75 1,033,507
2018-01-09 $51.92 $54.01 $51.71 $53.85 $53.85 1,188,152
2018-01-08 $50.39 $52.68 $50.25 $51.66 $51.66 1,458,018
2018-01-05 $51.05 $51.57 $49.79 $49.89 $49.89 1,065,417
2018-01-04 $50.50 $50.61 $49.41 $49.48 $49.48 1,067,630
2018-01-03 $49.20 $50.66 $48.80 $50.02 $50.02 928,607
2018-01-02 $50.08 $50.17 $48.86 $49.25 $49.25 1,154,653
2017-12-29 $50.91 $51.16 $50.24 $50.30 $50.30 569,534
2017-12-28 $50.89 $51.13 $50.20 $50.72 $50.72 605,208
2017-12-27 $50.76 $51.44 $50.69 $50.88 $50.88 434,216
2017-12-26 $50.73 $51.28 $50.42 $50.73 $50.73 420,730
2017-12-22 $51.40 $51.75 $50.31 $50.86 $50.86 643,776
2017-12-21 $50.45 $51.71 $50.30 $51.40 $51.40 608,959
2017-12-20 $51.50 $51.74 $50.21 $50.73 $50.73 691,641
2017-12-19 $52.15 $52.21 $50.40 $50.93 $50.93 942,862
2017-12-18 $52.92 $52.92 $52.07 $52.29 $52.29 658,149
2017-12-15 $52.06 $52.99 $51.10 $52.43 $52.43 1,534,212
2017-12-14 $53.69 $53.80 $51.38 $51.56 $51.56 892,241
2017-12-13 $53.28 $54.18 $53.05 $53.57 $53.57 631,280
2017-12-12 $53.07 $54.35 $52.65 $53.35 $53.35 648,879
2017-12-11 $55.15 $56.10 $53.10 $53.14 $53.14 1,077,394
2017-12-08 $52.23 $54.92 $52.23 $54.60 $54.60 609,286
2017-12-07 $52.23 $54.10 $52.01 $53.93 $53.93 626,305
2017-12-06 $52.34 $53.10 $50.87 $52.54 $52.54 901,652
2017-12-05 $52.56 $54.25 $52.10 $52.46 $52.46 749,479
2017-12-04 $56.94 $57.92 $52.00 $52.26 $52.26 1,246,522
2017-12-01 $55.19 $57.63 $54.88 $56.93 $56.93 1,149,232
2017-11-30 $53.55 $56.04 $53.36 $55.49 $55.49 1,252,771
2017-11-29 $53.01 $53.35 $52.30 $53.07 $53.07 794,967
2017-11-28 $52.75 $53.00 $51.78 $52.93 $52.93 1,345,251
2017-11-27 $54.37 $54.37 $52.14 $52.48 $52.48 972,582
2017-11-24 $54.50 $55.71 $54.13 $54.53 $54.53 255,033
2017-11-22 $54.74 $55.00 $53.93 $54.34 $54.34 347,462
2017-11-21 $54.03 $54.83 $53.43 $54.52 $54.52 476,748
2017-11-20 $54.11 $54.13 $53.14 $53.74 $53.74 683,688
2017-11-17 $54.23 $54.74 $53.85 $54.15 $54.15 416,997
2017-11-16 $54.29 $54.89 $52.88 $54.36 $54.36 701,065
2017-11-15 $53.56 $54.23 $52.00 $53.65 $53.65 909,080
2017-11-14 $54.60 $54.76 $51.81 $53.53 $53.53 1,084,692
2017-11-13 $55.39 $55.85 $54.81 $54.84 $54.84 527,268
2017-11-10 $54.74 $55.98 $54.56 $55.88 $55.88 699,462
2017-11-09 $54.46 $55.22 $54.19 $55.12 $55.12 792,890
2017-11-08 $52.63 $56.49 $52.55 $54.76 $54.76 1,689,259
2017-11-07 $52.01 $52.90 $51.05 $52.30 $52.30 1,545,299
2017-11-06 $54.29 $55.18 $53.43 $54.25 $54.25 1,114,701
2017-11-03 $52.00 $54.79 $52.00 $54.16 $54.16 1,778,912
2017-11-02 $55.62 $55.62 $51.20 $51.82 $51.82 3,042,142
2017-11-01 $57.32 $58.80 $57.11 $57.76 $57.76 1,305,344
2017-10-31 $58.28 $59.62 $57.01 $57.11 $57.11 1,289,030
2017-10-30 $56.44 $58.78 $56.22 $58.31 $58.31 1,284,072
2017-10-27 $54.23 $56.43 $53.87 $56.40 $56.40 1,483,919
2017-10-26 $53.96 $54.85 $53.11 $54.32 $54.32 1,264,066
2017-10-25 $54.83 $55.54 $53.34 $54.02 $54.02 1,560,003
2017-10-24 $58.14 $58.50 $54.07 $55.01 $55.01 6,253,376
2017-10-23 $64.43 $64.90 $62.54 $62.80 $62.80 1,262,657
2017-10-20 $63.72 $65.51 $63.50 $64.39 $64.39 1,631,810
2017-10-19 $63.67 $63.84 $62.26 $63.66 $63.66 1,607,666
2017-10-18 $64.00 $65.41 $63.41 $63.89 $63.89 1,839,022
2017-10-17 $61.40 $64.19 $61.40 $63.85 $63.85 1,988,822
2017-10-16 $59.03 $63.20 $58.95 $61.15 $61.15 2,409,933
2017-10-13 $58.00 $61.08 $57.82 $59.10 $59.10 1,958,343
2017-10-12 $57.47 $58.37 $56.78 $57.73 $57.73 1,152,590
2017-10-11 $55.89 $57.55 $55.41 $57.31 $57.31 1,028,350
2017-10-10 $55.09 $55.86 $55.01 $55.84 $55.84 561,046
2017-10-09 $55.43 $55.87 $54.90 $55.12 $55.12 535,920
2017-10-06 $55.49 $56.19 $54.84 $55.55 $55.55 689,199
2017-10-05 $54.51 $56.46 $54.51 $56.01 $56.01 1,006,270
2017-10-04 $52.69 $54.70 $52.05 $54.31 $54.31 861,051
2017-10-03 $52.81 $53.06 $51.90 $52.69 $52.69 891,780
2017-10-02 $50.83 $53.00 $50.02 $52.91 $52.91 1,216,192
2017-09-29 $52.59 $53.10 $47.75 $50.70 $50.70 3,364,367
2017-09-28 $51.65 $53.27 $51.04 $52.61 $52.61 687,675
2017-09-27 $52.80 $53.24 $51.86 $51.89 $51.89 1,529,744
2017-09-26 $52.88 $53.40 $51.90 $52.40 $52.40 649,459
2017-09-25 $51.36 $52.94 $51.10 $52.72 $52.72 961,795
2017-09-22 $51.54 $52.14 $50.81 $51.32 $51.32 1,094,825
2017-09-21 $54.00 $54.00 $51.69 $51.83 $51.83 1,914,054
2017-09-20 $54.20 $55.84 $53.11 $53.88 $53.88 4,256,306
2017-09-19 $59.65 $59.80 $58.54 $59.07 $59.07 925,610
2017-09-18 $59.19 $59.77 $58.82 $59.57 $59.57 1,000,259
2017-09-15 $58.49 $59.69 $58.00 $59.23 $59.23 1,468,292
2017-09-14 $57.41 $58.72 $56.76 $58.37 $58.37 856,935
2017-09-13 $57.64 $57.95 $57.19 $57.74 $57.74 611,631
2017-09-12 $56.68 $57.92 $56.31 $57.75 $57.75 988,423
2017-09-11 $56.75 $57.34 $56.18 $56.73 $56.73 898,409
2017-09-08 $56.35 $56.64 $55.61 $56.16 $56.16 723,687
2017-09-07 $55.00 $56.71 $54.50 $56.43 $56.43 1,135,349
2017-09-06 $54.93 $55.74 $54.01 $55.17 $55.17 870,449
2017-09-05 $53.77 $55.00 $53.47 $54.85 $54.85 1,222,726
2017-09-01 $53.30 $54.57 $53.14 $54.19 $54.19 672,766
2017-08-31 $50.97 $53.97 $50.55 $53.62 $53.62 1,222,674
2017-08-30 $49.04 $51.18 $48.90 $50.99 $50.99 955,225
2017-08-29 $48.29 $49.40 $47.79 $48.86 $48.86 822,034
2017-08-28 $48.66 $49.00 $47.80 $48.93 $48.93 612,650
2017-08-25 $49.81 $49.81 $47.61 $47.99 $47.99 732,824
2017-08-24 $48.53 $49.64 $48.01 $49.45 $49.45 677,526
2017-08-23 $48.60 $49.22 $48.25 $48.45 $48.45 441,869
2017-08-22 $46.52 $49.00 $46.47 $48.88 $48.88 975,494
2017-08-21 $46.78 $47.38 $45.63 $46.48 $46.48 947,137
2017-08-18 $47.00 $47.79 $46.60 $46.98 $46.98 673,205
2017-08-17 $47.70 $48.98 $47.04 $47.15 $47.15 1,389,844
2017-08-16 $46.82 $47.50 $46.63 $47.41 $47.41 965,689
2017-08-15 $47.23 $47.31 $45.75 $46.53 $46.53 865,031
2017-08-14 $47.29 $47.95 $46.29 $47.16 $47.16 1,061,447
2017-08-11 $43.83 $47.22 $43.75 $46.76 $46.76 2,618,026
2017-08-10 $47.77 $47.98 $45.27 $45.56 $45.56 1,997,879
2017-08-09 $48.26 $48.88 $46.84 $48.06 $48.06 1,249,664
2017-08-08 $51.71 $52.34 $48.01 $48.31 $48.31 2,750,997
2017-08-07 $52.39 $53.13 $51.80 $52.56 $52.56 1,048,947
2017-08-04 $51.31 $52.44 $50.60 $52.36 $52.36 676,263
2017-08-03 $50.71 $51.46 $50.43 $51.02 $51.02 764,414
2017-08-02 $51.14 $51.99 $50.01 $50.78 $50.78 987,857
2017-08-01 $52.91 $52.91 $50.77 $50.94 $50.94 1,096,870
2017-07-31 $52.42 $53.83 $52.28 $52.40 $52.40 886,656
2017-07-28 $51.87 $53.15 $51.26 $52.77 $52.77 1,061,511
2017-07-27 $54.68 $54.92 $51.61 $52.08 $52.08 1,652,954
2017-07-26 $54.99 $55.98 $54.00 $54.33 $54.33 1,482,874
2017-07-25 $59.97 $60.01 $52.68 $54.71 $54.71 5,231,453
2017-07-24 $56.35 $59.71 $56.26 $59.56 $59.56 1,742,130
2017-07-21 $55.78 $57.77 $55.36 $56.39 $56.39 1,165,808
2017-07-20 $54.52 $56.46 $54.50 $55.86 $55.86 1,269,512
2017-07-19 $54.31 $54.70 $53.56 $54.42 $54.42 969,267
2017-07-18 $52.47 $54.01 $52.47 $53.94 $53.94 1,440,306
2017-07-17 $51.60 $53.05 $51.60 $53.01 $53.01 1,061,517
2017-07-14 $51.77 $52.04 $51.16 $51.60 $51.60 567,149
2017-07-13 $52.01 $52.50 $50.50 $51.72 $51.72 1,114,495
2017-07-12 $52.42 $52.94 $51.42 $51.97 $51.97 1,002,230
2017-07-11 $51.59 $52.45 $51.13 $52.31 $52.31 770,151
2017-07-10 $53.83 $53.83 $50.74 $51.50 $51.50 1,367,328
2017-07-07 $53.46 $54.37 $52.95 $53.43 $53.43 819,273
2017-07-06 $54.20 $54.70 $52.96 $53.22 $53.22 1,651,514
2017-07-05 $52.28 $55.00 $52.07 $54.76 $54.76 1,255,979
2017-07-03 $51.01 $52.71 $51.01 $52.22 $52.22 490,057
2017-06-30 $51.94 $52.14 $50.72 $50.87 $50.87 1,250,486
2017-06-29 $53.75 $53.93 $51.62 $51.80 $51.80 1,375,913
2017-06-28 $53.26 $54.27 $52.13 $53.93 $53.93 927,411
2017-06-27 $55.32 $55.34 $52.32 $52.49 $52.49 1,040,942
2017-06-26 $54.99 $55.73 $54.25 $55.50 $55.50 889,204
2017-06-23 $54.53 $55.35 $54.13 $54.97 $54.97 1,146,325
2017-06-22 $54.25 $55.38 $53.67 $54.72 $54.72 1,028,635
2017-06-21 $52.08 $54.45 $52.08 $54.20 $54.20 1,135,567
2017-06-20 $52.11 $54.05 $51.90 $52.15 $52.15 1,446,821
2017-06-19 $49.68 $52.17 $49.45 $52.13 $52.13 1,123,712
2017-06-16 $50.60 $50.60 $49.22 $49.68 $49.68 2,262,233
2017-06-15 $50.52 $51.08 $50.03 $50.25 $50.25 862,875
2017-06-14 $50.89 $51.30 $50.35 $50.80 $50.80 770,036
2017-06-13 $50.00 $50.71 $49.62 $50.54 $50.54 868,485
2017-06-12 $49.55 $50.55 $47.91 $49.86 $49.86 1,180,223
2017-06-09 $50.02 $50.85 $49.35 $49.88 $49.88 1,326,190
2017-06-08 $48.33 $50.38 $48.12 $49.98 $49.98 1,197,872
2017-06-07 $48.57 $48.83 $47.78 $48.36 $48.36 915,113
2017-06-06 $48.10 $49.23 $47.78 $48.31 $48.31 883,715
2017-06-05 $49.15 $49.15 $47.73 $48.53 $48.53 792,740
2017-06-02 $48.38 $49.60 $47.61 $49.36 $49.36 1,278,378
2017-06-01 $46.97 $48.61 $46.47 $48.23 $48.23 1,648,433
2017-05-31 $45.29 $45.89 $44.57 $45.79 $45.79 1,142,772
2017-05-30 $46.55 $46.86 $44.81 $44.98 $44.98 828,550
2017-05-26 $46.76 $47.71 $46.22 $46.38 $46.38 1,170,626
2017-05-25 $47.20 $47.20 $45.96 $46.35 $46.35 986,823
2017-05-24 $45.35 $47.23 $44.71 $46.55 $46.55 1,327,343
2017-05-23 $44.86 $46.05 $44.05 $45.14 $45.14 1,454,799
2017-05-22 $43.69 $44.82 $43.07 $44.76 $44.76 1,296,310
2017-05-19 $42.29 $44.15 $42.12 $43.55 $43.55 1,759,506
2017-05-18 $43.13 $44.10 $41.70 $42.24 $42.24 1,773,710
2017-05-17 $44.48 $44.50 $42.99 $43.16 $43.16 1,581,890
2017-05-16 $43.67 $45.50 $43.51 $44.94 $44.94 2,410,762
2017-05-15 $43.20 $44.77 $41.05 $43.90 $43.90 7,029,750
2017-05-12 $45.11 $47.63 $44.70 $47.08 $47.08 1,739,439
2017-05-11 $44.30 $45.21 $43.26 $44.92 $44.92 1,377,854
2017-05-10 $46.64 $47.20 $42.51 $44.10 $44.10 4,850,217
2017-05-09 $47.68 $48.20 $45.79 $46.80 $46.80 1,582,618
2017-05-08 $47.17 $47.65 $45.13 $45.30 $45.30 1,622,418
2017-05-05 $47.85 $47.89 $46.47 $47.72 $47.72 820,376
2017-05-04 $48.30 $48.32 $47.40 $47.88 $47.88 793,174
2017-05-03 $47.53 $48.08 $46.53 $47.97 $47.97 752,981
2017-05-02 $48.90 $48.90 $47.12 $47.44 $47.44 1,109,969
2017-05-01 $48.28 $48.95 $48.02 $48.72 $48.72 878,249
2017-04-28 $47.85 $48.53 $46.64 $48.19 $48.19 1,223,759
2017-04-27 $47.13 $47.82 $45.92 $47.56 $47.56 1,031,284
2017-04-26 $47.76 $48.00 $46.08 $46.96 $46.96 1,627,010
2017-04-25 $48.00 $49.50 $47.09 $47.88 $47.88 2,707,598
2017-04-24 $44.60 $46.08 $43.77 $45.74 $45.74 1,617,704
2017-04-21 $42.91 $44.38 $42.73 $44.26 $44.26 2,123,443
2017-04-20 $42.08 $43.13 $41.86 $42.91 $42.91 975,250
2017-04-19 $42.25 $43.32 $41.66 $41.87 $41.87 1,084,094
2017-04-18 $41.98 $42.63 $41.54 $42.34 $42.34 916,436
2017-04-17 $42.48 $43.04 $41.85 $42.16 $42.16 976,240
2017-04-13 $39.35 $42.73 $39.19 $42.27 $42.27 1,738,336
2017-04-12 $39.20 $40.15 $39.05 $39.35 $39.35 713,376
2017-04-11 $38.64 $39.42 $38.42 $39.14 $39.14 853,691
2017-04-10 $38.93 $39.80 $38.56 $38.71 $38.71 817,162
2017-04-07 $37.86 $38.95 $37.55 $38.85 $38.85 809,831
2017-04-06 $37.92 $38.49 $37.26 $37.96 $37.96 1,282,111
2017-04-05 $38.92 $39.26 $37.62 $37.91 $37.91 1,141,750
2017-04-04 $38.44 $39.52 $38.36 $38.92 $38.92 989,857
2017-04-03 $40.63 $40.63 $38.32 $38.45 $38.45 1,367,162
2017-03-31 $40.42 $40.84 $39.89 $40.20 $40.20 972,243
2017-03-30 $38.68 $40.58 $38.65 $40.41 $40.41 1,576,766
2017-03-29 $38.97 $39.00 $38.35 $38.59 $38.59 659,292
2017-03-28 $39.98 $40.50 $38.58 $38.85 $38.85 1,377,952
2017-03-27 $38.55 $39.97 $37.75 $39.89 $39.89 1,357,486
2017-03-24 $38.11 $39.30 $38.03 $38.98 $38.98 1,502,171
2017-03-23 $38.05 $39.17 $37.42 $37.93 $37.93 1,778,616
2017-03-22 $38.41 $38.76 $37.29 $38.14 $38.14 1,296,441
2017-03-21 $40.13 $40.75 $38.09 $38.24 $38.24 1,883,893
2017-03-20 $40.28 $40.28 $38.91 $40.07 $40.07 1,746,723
2017-03-17 $41.59 $41.59 $40.00 $40.22 $40.22 3,114,482
2017-03-16 $40.65 $42.12 $39.32 $41.72 $41.72 2,337,067
2017-03-15 $40.35 $41.78 $40.06 $41.47 $41.47 1,275,353
2017-03-14 $41.40 $41.40 $40.44 $40.57 $40.57 1,395,103
2017-03-13 $41.78 $43.57 $40.53 $41.74 $41.74 2,261,538
2017-03-10 $41.99 $43.00 $39.85 $41.84 $41.84 7,799,764
2017-03-09 $47.00 $47.96 $44.68 $45.80 $45.80 1,871,804
2017-03-08 $46.98 $48.58 $46.65 $47.13 $47.13 2,531,448
2017-03-07 $49.04 $49.15 $46.30 $46.51 $46.51 2,611,840
2017-03-06 $53.15 $53.30 $50.03 $50.18 $50.18 3,344,867
2017-03-03 $53.79 $56.91 $53.63 $54.70 $54.70 3,445,461
2017-03-02 $49.41 $54.80 $49.25 $53.56 $53.56 4,056,316
2017-03-01 $49.52 $50.98 $48.75 $49.44 $49.44 1,966,434
2017-02-28 $48.98 $50.90 $46.71 $49.77 $49.77 3,618,491
2017-02-27 $44.54 $47.00 $44.02 $46.90 $46.90 1,956,824
2017-02-24 $43.96 $45.05 $43.29 $44.59 $44.59 1,178,183
2017-02-23 $45.73 $45.75 $43.91 $44.35 $44.35 1,169,093
2017-02-22 $46.15 $46.35 $45.43 $45.67 $45.67 878,536
2017-02-21 $47.05 $47.24 $45.99 $46.20 $46.20 840,145
2017-02-17 $46.54 $47.01 $46.01 $46.94 $46.94 612,143
2017-02-16 $47.53 $48.00 $45.78 $46.79 $46.79 1,545,044
2017-02-15 $46.78 $47.19 $46.30 $46.97 $46.97 1,194,831
2017-02-14 $47.26 $47.26 $45.58 $46.99 $46.99 1,004,309
2017-02-13 $45.47 $46.83 $45.33 $46.09 $46.09 775,934
2017-02-10 $46.08 $46.46 $45.05 $45.42 $45.42 759,565
2017-02-09 $45.39 $47.34 $45.39 $46.08 $46.08 1,342,601
2017-02-08 $44.40 $45.94 $43.39 $45.28 $45.28 1,256,438
2017-02-07 $47.33 $47.53 $44.54 $44.82 $44.82 1,059,203
2017-02-06 $46.49 $46.82 $45.56 $46.67 $46.67 1,198,617
2017-02-03 $44.76 $46.44 $44.23 $46.42 $46.42 1,426,465
2017-02-02 $44.43 $44.92 $43.92 $44.44 $44.44 976,700
2017-02-01 $45.40 $45.58 $43.71 $44.39 $44.39 1,553,904
2017-01-31 $41.12 $44.61 $40.61 $44.50 $44.50 1,853,390
2017-01-30 $41.90 $41.92 $40.47 $41.81 $41.81 1,112,777
2017-01-27 $42.02 $42.58 $41.47 $42.41 $42.41 936,452
2017-01-26 $43.19 $44.50 $41.71 $41.86 $41.86 1,948,377
2017-01-25 $42.62 $43.57 $42.15 $42.90 $42.90 1,538,428
2017-01-24 $43.53 $43.95 $41.05 $42.36 $42.36 2,908,450
2017-01-23 $46.83 $46.85 $42.93 $43.94 $43.94 3,356,293
2017-01-20 $46.53 $47.14 $46.25 $46.97 $46.97 1,613,962
2017-01-19 $46.94 $47.30 $46.04 $46.70 $46.70 899,313
2017-01-18 $46.60 $47.22 $45.57 $47.14 $47.14 1,525,147
2017-01-17 $47.39 $47.74 $45.76 $46.62 $46.62 2,457,559
2017-01-13 $49.51 $50.60 $47.84 $48.09 $48.09 1,713,943
2017-01-12 $48.29 $50.24 $48.00 $49.54 $49.54 1,567,149
2017-01-11 $50.29 $52.58 $47.27 $48.92 $48.92 3,594,374
2017-01-10 $48.45 $50.25 $47.06 $50.07 $50.07 1,863,001
2017-01-09 $48.64 $49.46 $47.41 $48.14 $48.14 2,050,724
2017-01-06 $49.93 $50.05 $47.56 $47.83 $47.83 3,104,583
2017-01-05 $49.36 $49.36 $45.59 $47.09 $47.09 3,534,863
2017-01-04 $47.47 $50.48 $47.37 $49.34 $49.34 1,956,474
2017-01-03 $48.02 $48.98 $46.26 $47.34 $47.34 1,881,006
2016-12-30 $48.72 $49.80 $47.51 $47.83 $47.83 1,780,067
2016-12-29 $51.30 $51.65 $48.37 $48.62 $48.62 2,566,064
2016-12-28 $54.50 $54.57 $51.05 $51.54 $51.54 2,478,631
2016-12-27 $56.98 $57.00 $54.52 $55.12 $55.12 3,734,854
2016-12-23 $51.55 $53.60 $51.55 $53.41 $53.41 1,488,387
2016-12-22 $52.37 $53.15 $51.24 $51.59 $51.59 1,486,710
2016-12-21 $52.20 $52.92 $51.55 $52.15 $52.15 2,699,848
2016-12-20 $49.96 $53.74 $49.70 $51.92 $51.92 3,076,200
2016-12-19 $49.20 $50.06 $48.35 $49.17 $49.17 2,403,931
2016-12-16 $50.50 $51.12 $48.65 $49.30 $49.30 3,771,995
2016-12-15 $47.71 $50.39 $46.55 $49.65 $49.65 2,955,682
2016-12-14 $45.95 $47.98 $44.91 $47.32 $47.32 1,922,127
2016-12-13 $45.12 $46.49 $45.12 $46.27 $46.27 1,431,891
2016-12-12 $44.88 $46.10 $44.53 $45.10 $45.10 1,448,329
2016-12-09 $46.75 $47.49 $45.38 $45.57 $45.57 1,227,577
2016-12-08 $45.38 $46.71 $44.65 $46.56 $46.56 1,611,597
2016-12-07 $46.51 $46.95 $43.35 $46.00 $46.00 2,593,354
2016-12-06 $46.47 $47.61 $45.50 $47.45 $47.45 1,690,533
2016-12-05 $43.32 $46.50 $42.78 $46.00 $46.00 2,650,724
2016-12-02 $41.18 $43.97 $40.67 $43.00 $43.00 1,793,737
2016-12-01 $43.32 $43.68 $40.84 $41.33 $41.33 2,118,915
2016-11-30 $45.78 $46.27 $43.49 $43.76 $43.76 1,788,504
2016-11-29 $46.03 $47.40 $45.57 $46.27 $46.27 1,379,235
2016-11-28 $45.56 $46.19 $44.90 $45.75 $45.75 1,375,392
2016-11-25 $45.59 $46.09 $44.68 $46.01 $46.01 510,396
2016-11-23 $42.50 $45.46 $42.01 $45.39 $45.39 1,267,550
2016-11-22 $45.80 $46.31 $43.20 $43.61 $43.61 1,731,121
2016-11-21 $45.17 $46.19 $44.50 $45.77 $45.77 1,295,734
2016-11-18 $46.23 $46.96 $44.88 $45.12 $45.12 1,628,183
2016-11-17 $45.01 $46.50 $44.27 $46.40 $46.40 1,884,788
2016-11-16 $47.56 $48.48 $45.52 $45.57 $45.57 2,725,146
2016-11-15 $47.07 $48.60 $45.76 $48.16 $48.16 2,521,774
2016-11-14 $42.80 $48.24 $42.77 $47.49 $47.49 4,290,011
2016-11-11 $40.25 $42.75 $39.50 $42.57 $42.57 2,375,346
2016-11-10 $38.95 $43.00 $38.61 $40.95 $40.95 8,026,046
2016-11-09 $32.87 $40.39 $32.65 $38.38 $38.38 11,199,174
2016-11-08 $31.95 $32.19 $30.28 $31.46 $31.46 4,427,651
2016-11-07 $33.61 $34.77 $31.45 $32.12 $32.12 11,749,190
2016-11-04 $27.00 $27.79 $26.70 $27.13 $27.13 3,064,680
2016-11-03 $27.00 $27.51 $26.86 $27.00 $27.00 2,997,927
2016-11-02 $26.00 $27.23 $24.58 $27.00 $27.00 4,769,459
2016-11-01 $26.25 $27.45 $25.97 $27.32 $27.32 2,050,550
2016-10-31 $26.28 $26.35 $25.59 $25.98 $25.98 1,569,921
2016-10-28 $26.00 $26.81 $25.19 $26.09 $26.09 1,806,593
2016-10-27 $27.36 $27.90 $25.63 $25.69 $25.69 2,314,121
2016-10-26 $27.26 $28.30 $27.06 $27.22 $27.22 1,365,315
2016-10-25 $27.72 $27.98 $26.62 $27.16 $27.16 1,526,257
2016-10-24 $28.22 $28.40 $27.52 $27.65 $27.65 1,082,719
2016-10-21 $28.32 $28.50 $27.85 $28.07 $28.07 921,532
2016-10-20 $27.77 $28.99 $27.72 $28.59 $28.59 1,176,791
2016-10-19 $28.63 $28.73 $27.77 $27.82 $27.82 1,061,172
2016-10-18 $29.25 $29.79 $28.52 $28.62 $28.62 1,155,535
2016-10-17 $29.27 $29.41 $28.38 $28.87 $28.87 1,254,823
2016-10-14 $30.26 $30.48 $28.69 $29.00 $29.00 2,126,109
2016-10-13 $30.29 $30.82 $29.47 $30.10 $30.10 1,897,720
2016-10-12 $32.33 $32.66 $30.51 $30.65 $30.65 1,526,831
2016-10-11 $33.99 $34.40 $32.01 $32.33 $32.33 1,456,657
2016-10-10 $34.81 $34.94 $33.95 $34.32 $34.32 1,115,647
2016-10-07 $34.51 $35.05 $33.30 $34.26 $34.26 1,836,847
2016-10-06 $36.30 $36.30 $33.12 $34.26 $34.26 3,270,812
2016-10-05 $35.66 $36.65 $35.52 $36.38 $36.38 1,367,914
2016-10-04 $36.21 $36.53 $35.37 $35.66 $35.66 937,420
2016-10-03 $36.61 $36.77 $35.18 $36.03 $36.03 1,187,105
2016-09-30 $35.67 $37.04 $35.27 $36.64 $36.64 1,717,499
2016-09-29 $36.42 $36.61 $35.48 $35.57 $35.57 1,246,059
2016-09-28 $36.80 $37.00 $35.17 $36.20 $36.20 1,499,462
2016-09-27 $35.00 $36.79 $34.57 $36.72 $36.72 1,650,085
2016-09-26 $34.89 $35.30 $34.45 $34.88 $34.88 1,165,964
2016-09-23 $34.77 $35.69 $34.41 $35.12 $35.12 1,581,577
2016-09-22 $35.81 $35.99 $34.02 $35.02 $35.02 1,846,323
2016-09-21 $34.05 $35.73 $34.01 $35.38 $35.38 3,099,916
2016-09-20 $31.80 $34.12 $31.80 $34.01 $34.01 2,735,257
2016-09-19 $32.06 $32.54 $31.27 $31.64 $31.64 1,259,404
2016-09-16 $30.64 $32.20 $30.54 $31.75 $31.75 2,321,329
2016-09-15 $30.51 $31.07 $30.33 $30.86 $30.86 1,413,474
2016-09-14 $29.53 $30.55 $29.49 $30.46 $30.46 1,108,576
2016-09-13 $29.70 $30.03 $28.85 $29.42 $29.42 1,222,144
2016-09-12 $28.89 $30.06 $28.70 $30.02 $30.02 1,253,226
2016-09-09 $30.35 $30.55 $29.00 $29.01 $29.01 1,691,133
2016-09-08 $30.10 $31.12 $29.77 $30.83 $30.83 2,286,593
2016-09-07 $29.33 $31.49 $29.00 $30.11 $30.11 2,048,818
2016-09-06 $29.55 $29.85 $28.92 $29.37 $29.37 1,646,868
2016-09-02 $30.11 $30.50 $29.38 $29.46 $29.46 1,602,139
2016-09-01 $29.72 $30.21 $29.31 $30.04 $30.04 1,621,223
2016-08-31 $29.69 $30.72 $29.32 $29.65 $29.65 5,770,680
2016-08-30 $30.25 $30.81 $29.62 $29.69 $29.69 1,567,592
2016-08-29 $30.86 $30.90 $30.05 $30.32 $30.32 1,429,285
2016-08-26 $30.23 $31.21 $30.14 $30.90 $30.90 1,873,671
2016-08-25 $31.49 $32.09 $29.80 $30.37 $30.37 2,868,184
2016-08-24 $33.75 $34.91 $31.41 $31.64 $31.64 2,837,245
2016-08-23 $34.17 $34.26 $33.32 $33.71 $33.71 1,065,659
2016-08-22 $33.66 $34.17 $33.20 $33.87 $33.87 1,879,944
2016-08-19 $34.17 $34.39 $33.17 $33.39 $33.39 1,431,426
2016-08-18 $34.35 $34.58 $33.90 $34.47 $34.47 1,115,280
2016-08-17 $34.09 $34.81 $33.95 $34.34 $34.34 1,811,863
2016-08-16 $35.40 $35.48 $33.78 $33.96 $33.96 1,645,445
2016-08-15 $35.05 $36.02 $34.86 $35.45 $35.45 1,608,667
2016-08-12 $35.78 $35.78 $34.71 $35.03 $35.03 2,412,393
2016-08-11 $36.08 $36.50 $34.94 $35.90 $35.90 1,588,418
2016-08-10 $36.31 $37.15 $35.75 $35.96 $35.96 1,649,911
2016-08-09 $36.66 $37.49 $36.00 $36.33 $36.33 2,087,664
2016-08-08 $36.31 $37.54 $35.83 $35.91 $35.91 2,064,106
2016-08-05 $36.50 $36.97 $35.26 $36.12 $36.12 2,809,030
2016-08-04 $37.70 $38.52 $36.53 $36.63 $36.63 1,882,643
2016-08-03 $37.14 $38.01 $36.40 $37.73 $37.73 2,481,893
2016-08-02 $38.27 $40.20 $35.50 $37.74 $37.74 11,366,771
2016-08-01 $37.16 $40.82 $35.36 $38.01 $38.01 21,091,013
2016-07-29 $28.69 $29.32 $28.35 $29.19 $29.19 873,641
2016-07-28 $29.07 $29.30 $28.24 $28.84 $28.84 810,418
2016-07-27 $28.36 $29.27 $28.07 $29.18 $29.18 1,246,867
2016-07-26 $28.27 $28.77 $27.86 $28.19 $28.19 1,184,119
2016-07-25 $27.85 $28.45 $27.62 $28.38 $28.38 1,264,404
2016-07-22 $27.90 $28.32 $27.47 $27.84 $27.84 1,644,541
2016-07-21 $27.64 $28.73 $27.41 $27.75 $27.75 1,858,835
2016-07-20 $26.84 $27.60 $26.83 $27.28 $27.28 1,921,165
2016-07-19 $28.00 $28.25 $26.30 $26.66 $26.66 2,417,906
2016-07-18 $27.35 $28.70 $26.63 $27.69 $27.69 3,341,534
2016-07-15 $24.59 $27.53 $24.34 $27.28 $27.28 5,538,207
2016-07-14 $24.84 $24.94 $23.90 $24.52 $24.52 2,324,725
2016-07-13 $25.72 $26.29 $24.60 $24.68 $24.68 1,902,108
2016-07-12 $25.50 $26.05 $25.30 $25.49 $25.49 1,502,555
2016-07-11 $25.65 $25.88 $25.11 $25.28 $25.28 1,526,895
2016-07-08 $25.15 $25.76 $24.87 $25.36 $25.36 1,119,845
2016-07-07 $25.26 $25.90 $24.50 $25.14 $25.14 1,407,181
2016-07-06 $24.20 $25.47 $23.92 $25.08 $25.08 1,806,406
2016-07-05 $24.40 $24.62 $23.94 $24.48 $24.48 1,468,812
2016-07-01 $23.31 $24.48 $23.26 $24.42 $24.42 1,928,686
2016-06-30 $23.16 $23.59 $22.54 $23.29 $23.29 2,026,945
2016-06-29 $22.77 $23.35 $22.38 $23.15 $23.15 1,695,759
2016-06-28 $21.06 $22.57 $21.05 $22.49 $22.49 2,376,823
2016-06-27 $21.75 $22.04 $20.49 $20.62 $20.62 2,241,647
2016-06-24 $22.35 $23.46 $21.93 $21.97 $21.97 2,528,122
2016-06-23 $22.82 $23.61 $22.47 $23.60 $23.60 1,453,229
2016-06-22 $22.33 $23.67 $22.06 $22.59 $22.59 1,924,743
2016-06-21 $23.17 $23.17 $21.85 $22.41 $22.41 1,908,028
2016-06-20 $22.76 $23.25 $22.26 $23.04 $23.04 1,654,627
2016-06-17 $23.29 $23.58 $22.38 $22.46 $22.46 3,657,893
2016-06-16 $22.82 $23.39 $22.22 $23.32 $23.32 1,729,596
2016-06-15 $22.54 $23.49 $22.53 $22.86 $22.86 2,155,606
2016-06-14 $21.40 $22.54 $21.30 $22.35 $22.35 3,037,541
2016-06-13 $21.49 $22.45 $21.30 $21.47 $21.47 2,275,252
2016-06-10 $21.10 $22.07 $20.72 $21.75 $21.75 2,656,840
2016-06-09 $21.42 $21.68 $20.85 $21.45 $21.45 3,042,780
2016-06-08 $22.69 $22.70 $21.38 $21.57 $21.57 3,431,581
2016-06-07 $24.20 $24.20 $22.32 $22.33 $22.33 3,418,401
2016-06-06 $23.12 $24.37 $22.25 $24.29 $24.29 3,257,099
2016-06-03 $23.57 $24.12 $22.52 $22.96 $22.96 3,571,208
2016-06-02 $22.55 $23.94 $22.06 $23.75 $23.75 3,112,813
2016-06-01 $22.57 $23.00 $22.20 $22.52 $22.52 3,429,565
2016-05-31 $22.29 $23.18 $21.71 $22.69 $22.69 5,906,811
2016-05-27 $20.18 $22.52 $19.59 $22.01 $22.01 9,167,144
2016-05-26 $26.80 $26.81 $21.09 $21.36 $21.36 27,202,825
2016-05-25 $33.69 $35.84 $33.61 $35.26 $35.26 2,051,090
2016-05-24 $34.31 $34.85 $33.07 $33.37 $33.37 1,969,736
2016-05-23 $33.35 $34.80 $33.35 $34.08 $34.08 1,366,860
2016-05-20 $33.06 $34.48 $32.98 $33.59 $33.59 1,209,852
2016-05-19 $33.35 $34.42 $32.27 $32.79 $32.79 950,786
2016-05-18 $32.49 $34.35 $32.49 $33.49 $33.49 1,191,220
2016-05-17 $32.48 $33.48 $32.17 $32.59 $32.59 1,308,480
2016-05-16 $31.49 $32.92 $31.49 $32.63 $32.63 1,771,771
2016-05-13 $30.23 $31.95 $30.20 $31.42 $31.42 1,188,928
2016-05-12 $33.09 $33.43 $30.01 $30.49 $30.49 2,462,103
2016-05-11 $33.94 $35.08 $32.89 $32.93 $32.93 1,583,181
2016-05-10 $34.50 $34.54 $33.56 $34.11 $34.11 1,478,344
2016-05-09 $34.01 $34.79 $33.90 $34.38 $34.38 1,349,743
2016-05-06 $34.53 $35.40 $33.37 $34.01 $34.01 1,249,378
2016-05-05 $35.52 $35.66 $33.75 $34.91 $34.91 2,104,437
2016-05-04 $38.32 $38.54 $34.53 $35.25 $35.25 2,952,019
2016-05-03 $39.59 $39.97 $38.05 $38.22 $38.22