Krystal Biotech Inc (KRYS) Exchange: NASDAQ

  1. Overview
  2. Krystal Biotech Inc (KRYS)

Data as of April 26, 2024

$173.62 ($-6.32) -3.51%

Krystal Biotech Inc - Daily Information
Click for more stock information on Krystal Biotech Inc.
Daily Information Data
Date April 26, 2024
Open $179.08
Previous Close $173.62
High $179.10
Low $171.58
Adjusted Open $179.08
Previous Adjusted Close $173.62
Adjusted High $179.10
Adjusted Low $171.58

About Krystal Biotech Inc (KRYS)

Krystal Biotech Inc

Invest in Krystal Biotech Inc (KRYS)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Krystal Biotech Inc (KRYS)

Date Open High Low Close Adj.Close Volume
2024-04-12 $179.08 $179.10 $171.58 $173.62 $173.62 263,079
2024-04-11 $176.63 $180.57 $174.77 $179.94 $179.94 197,006
2024-04-10 $175.75 $178.24 $174.07 $175.70 $175.70 244,999
2024-04-09 $179.50 $182.08 $178.36 $179.77 $179.77 254,775
2024-04-08 $180.19 $182.18 $176.57 $180.42 $180.42 336,539
2024-04-05 $178.17 $182.51 $175.60 $180.02 $180.02 229,459
2024-04-04 $178.30 $182.37 $175.81 $178.48 $178.48 301,232
2024-04-03 $174.96 $181.50 $174.19 $177.87 $177.87 231,337
2024-04-02 $172.90 $177.50 $171.12 $176.91 $176.91 192,979
2024-04-01 $177.15 $181.61 $175.08 $176.07 $176.07 365,523
2024-03-28 $176.49 $180.24 $175.92 $177.93 $177.93 392,925
2024-03-27 $174.89 $180.17 $173.09 $177.20 $177.20 349,198
2024-03-26 $170.40 $177.09 $169.66 $174.17 $174.17 259,456
2024-03-25 $167.81 $171.90 $166.11 $169.46 $169.46 268,136
2024-03-22 $171.10 $171.10 $166.13 $167.29 $167.29 207,402
2024-03-21 $172.34 $176.20 $169.25 $169.80 $169.80 255,855
2024-03-20 $166.32 $171.93 $163.75 $171.33 $171.33 219,838
2024-03-19 $169.02 $173.34 $166.55 $167.00 $167.00 288,594
2024-03-18 $171.61 $172.32 $165.56 $168.53 $168.53 387,468
2024-03-15 $170.81 $174.85 $169.94 $172.98 $172.98 1,025,879
2024-03-14 $179.03 $179.03 $168.96 $171.84 $171.84 520,849
2024-03-13 $179.31 $181.42 $175.53 $179.35 $179.35 464,865
2024-03-12 $169.19 $180.90 $168.50 $178.95 $178.95 562,706
2024-03-11 $172.05 $174.83 $167.56 $170.39 $170.39 636,002
2024-03-08 $172.29 $175.51 $166.47 $171.84 $171.84 552,792
2024-03-07 $175.30 $176.06 $168.75 $169.48 $169.48 254,443
2024-03-06 $172.12 $177.46 $170.75 $174.36 $174.36 418,861
2024-03-05 $169.74 $189.97 $166.05 $170.84 $170.84 1,048,150
2024-03-04 $170.27 $170.27 $159.29 $159.95 $159.95 334,672
2024-03-01 $161.24 $169.55 $160.79 $167.82 $167.82 403,498
2024-02-29 $165.06 $165.93 $155.77 $159.47 $159.47 506,874
2024-02-28 $170.00 $173.00 $162.11 $163.08 $163.08 647,236
2024-02-27 $160.00 $172.81 $155.37 $170.15 $170.15 1,118,883
2024-02-26 $126.77 $162.28 $125.85 $157.00 $157.00 2,237,230
2024-02-23 $112.33 $113.33 $109.57 $111.33 $111.33 521,399
2024-02-22 $108.12 $113.22 $107.50 $111.96 $111.96 275,102
2024-02-21 $111.04 $112.45 $107.81 $108.01 $108.01 324,709
2024-02-20 $112.13 $113.77 $108.45 $111.64 $111.64 251,825
2024-02-16 $112.87 $114.13 $111.61 $113.57 $113.57 223,950
2024-02-15 $111.31 $113.82 $110.84 $113.38 $113.38 317,301
2024-02-14 $110.00 $112.98 $109.04 $110.13 $110.13 386,823
2024-02-13 $112.50 $113.44 $108.28 $108.73 $108.73 336,141
2024-02-12 $112.00 $116.33 $112.00 $115.88 $115.88 300,918
2024-02-09 $111.55 $112.34 $110.15 $111.36 $111.36 328,842
2024-02-08 $111.49 $112.68 $110.30 $111.03 $111.03 271,681
2024-02-07 $114.77 $114.77 $111.12 $111.19 $111.19 339,705
2024-02-06 $111.75 $115.02 $110.54 $114.77 $114.77 202,496
2024-02-05 $110.30 $113.78 $110.30 $111.86 $111.86 335,471
2024-02-02 $110.19 $112.68 $110.00 $111.80 $111.80 364,525
2024-02-01 $111.96 $113.10 $108.28 $111.56 $111.56 270,606
2024-01-31 $116.34 $117.93 $110.89 $111.25 $111.25 341,370
2024-01-30 $118.12 $118.75 $112.45 $116.26 $116.26 449,636
2024-01-29 $116.09 $120.19 $113.04 $119.09 $119.09 508,310
2024-01-26 $121.55 $123.14 $113.51 $116.03 $116.03 361,741
2024-01-25 $129.55 $129.55 $120.34 $120.69 $120.69 308,660
2024-01-24 $132.15 $132.15 $126.98 $128.20 $128.20 180,569
2024-01-23 $132.52 $133.15 $125.89 $130.37 $130.37 385,847
2024-01-22 $130.00 $133.60 $128.25 $131.01 $131.01 378,964
2024-01-19 $129.80 $129.80 $125.12 $128.46 $128.46 195,998
2024-01-18 $126.46 $128.77 $123.01 $128.56 $128.56 495,078
2024-01-17 $125.16 $126.14 $122.62 $125.99 $125.99 193,639
2024-01-16 $126.32 $127.72 $124.00 $126.95 $126.95 293,103
2024-01-12 $126.38 $129.87 $125.38 $128.36 $128.36 158,511
2024-01-11 $126.85 $127.62 $123.92 $125.03 $125.03 197,542
2024-01-10 $128.88 $130.03 $126.23 $128.32 $128.32 176,430
2024-01-09 $124.82 $130.41 $124.16 $129.01 $129.01 165,343
2024-01-08 $119.78 $126.47 $118.82 $126.45 $126.45 304,457
2024-01-05 $118.74 $121.92 $117.21 $120.84 $120.84 181,296
2024-01-04 $119.46 $121.35 $118.18 $120.13 $120.13 172,117
2024-01-03 $123.22 $123.79 $118.25 $118.90 $118.90 235,492
2024-01-02 $123.06 $126.60 $122.33 $124.96 $124.96 256,353
2023-12-29 $128.06 $128.06 $123.82 $124.06 $124.06 268,338
2023-12-28 $127.89 $129.85 $125.94 $127.76 $127.76 236,082
2023-12-27 $127.41 $129.53 $125.79 $128.29 $128.29 318,685
2023-12-26 $125.27 $128.25 $123.75 $127.07 $127.07 276,894
2023-12-22 $118.10 $124.91 $118.10 $123.83 $123.83 339,749
2023-12-21 $115.65 $117.33 $113.87 $116.76 $116.76 223,646
2023-12-20 $118.52 $118.52 $112.67 $112.94 $112.94 360,468
2023-12-19 $116.08 $120.39 $116.08 $119.13 $119.13 317,692
2023-12-18 $116.59 $118.35 $114.23 $114.73 $114.73 261,934
2023-12-15 $116.67 $119.13 $114.35 $115.76 $115.76 639,173
2023-12-14 $116.25 $116.67 $111.46 $116.28 $116.28 369,646
2023-12-13 $111.14 $114.98 $110.24 $114.62 $114.62 470,990
2023-12-12 $105.82 $114.18 $103.83 $110.93 $110.93 539,978
2023-12-11 $107.49 $107.65 $103.83 $106.01 $106.01 322,779
2023-12-08 $102.75 $107.91 $102.73 $106.86 $106.86 323,567
2023-12-07 $102.63 $104.58 $101.34 $103.40 $103.40 278,011
2023-12-06 $105.14 $105.32 $100.98 $102.44 $102.44 325,542
2023-12-05 $104.25 $105.34 $101.55 $104.04 $104.04 238,857
2023-12-04 $105.52 $106.87 $103.79 $104.92 $104.92 297,205
2023-12-01 $104.82 $106.30 $103.69 $106.26 $106.26 188,759
2023-11-30 $101.49 $106.01 $100.78 $104.23 $104.23 196,687
2023-11-29 $101.80 $103.31 $100.29 $100.42 $100.42 160,137
2023-11-28 $100.66 $101.53 $99.00 $100.89 $100.89 160,458
2023-11-27 $104.79 $104.84 $99.72 $100.66 $100.66 247,073
2023-11-24 $102.92 $104.01 $101.66 $102.87 $102.87 135,074
2023-11-22 $102.54 $103.00 $100.31 $102.02 $102.02 240,182
2023-11-21 $103.53 $104.57 $101.24 $101.25 $101.25 188,294
2023-11-20 $105.84 $107.52 $103.97 $104.78 $104.78 298,747
2023-11-17 $98.60 $104.51 $97.30 $104.16 $104.16 414,168
2023-11-16 $99.94 $101.31 $96.73 $98.34 $98.34 277,720
2023-11-15 $102.59 $103.72 $99.02 $99.56 $99.56 331,116
2023-11-14 $102.47 $105.20 $101.93 $102.79 $102.79 344,193
2023-11-13 $97.98 $100.50 $95.02 $99.68 $99.68 321,787
2023-11-10 $96.21 $99.04 $93.95 $98.56 $98.56 415,655
2023-11-09 $102.64 $102.64 $95.87 $96.00 $96.00 734,046
2023-11-08 $108.83 $108.83 $101.52 $102.25 $102.25 440,466
2023-11-07 $104.80 $109.71 $103.64 $109.05 $109.05 517,383
2023-11-06 $112.00 $114.77 $98.01 $103.77 $103.77 1,464,901
2023-11-03 $119.36 $124.09 $119.34 $122.15 $122.15 400,986
2023-11-02 $120.16 $120.16 $112.01 $119.05 $119.05 341,783
2023-11-01 $116.76 $119.99 $114.44 $119.31 $119.31 202,058
2023-10-31 $115.55 $117.57 $113.84 $116.87 $116.87 255,075
2023-10-30 $113.65 $117.79 $113.00 $116.37 $116.37 218,271
2023-10-27 $118.75 $119.28 $113.83 $114.15 $114.15 312,631
2023-10-26 $115.25 $118.19 $113.85 $118.01 $118.01 278,221
2023-10-25 $115.78 $116.28 $112.84 $114.91 $114.91 289,032
2023-10-24 $114.85 $117.60 $113.76 $117.05 $117.05 199,789
2023-10-23 $108.79 $113.26 $108.67 $112.36 $112.36 262,043
2023-10-20 $110.80 $110.99 $108.47 $108.96 $108.96 226,155
2023-10-19 $113.56 $113.56 $109.87 $110.00 $110.00 427,243
2023-10-18 $114.34 $115.25 $112.34 $112.93 $112.93 141,636
2023-10-17 $113.20 $116.98 $113.20 $115.90 $115.90 201,493
2023-10-16 $114.87 $115.41 $111.26 $114.00 $114.00 190,385
2023-10-13 $112.18 $113.86 $110.40 $113.78 $113.78 205,404
2023-10-12 $114.60 $114.60 $109.50 $110.85 $110.85 195,603
2023-10-11 $118.02 $118.69 $112.38 $113.00 $113.00 172,163
2023-10-10 $117.26 $118.48 $115.87 $118.05 $118.05 198,198
2023-10-09 $114.44 $117.21 $112.14 $117.11 $117.11 260,451
2023-10-06 $113.71 $115.17 $112.55 $115.06 $115.06 185,813
2023-10-05 $110.04 $114.85 $110.04 $114.72 $114.72 166,209
2023-10-04 $111.79 $111.82 $110.08 $110.63 $110.63 156,518
2023-10-03 $110.33 $112.63 $110.13 $111.99 $111.99 266,678
2023-10-02 $115.95 $115.95 $111.12 $111.57 $111.57 221,639
2023-09-29 $118.04 $118.04 $114.84 $116.00 $116.00 195,266
2023-09-28 $115.30 $118.04 $113.65 $117.90 $117.90 186,271
2023-09-27 $116.25 $116.90 $114.34 $115.68 $115.68 202,600
2023-09-26 $113.17 $117.43 $113.17 $115.35 $115.35 251,140
2023-09-25 $114.28 $116.13 $112.31 $112.99 $112.99 353,720
2023-09-22 $118.83 $119.11 $114.87 $115.14 $115.14 273,084
2023-09-21 $115.08 $119.98 $114.41 $118.77 $118.77 356,018
2023-09-20 $121.16 $123.02 $116.41 $116.84 $116.84 352,170
2023-09-19 $118.74 $121.92 $118.74 $121.14 $121.14 355,196
2023-09-18 $119.29 $120.19 $117.21 $118.51 $118.51 364,636
2023-09-15 $119.26 $121.93 $117.74 $120.17 $120.17 886,019
2023-09-14 $123.91 $125.36 $118.92 $119.00 $119.00 573,775
2023-09-13 $127.33 $129.50 $123.28 $123.40 $123.40 492,119
2023-09-12 $128.07 $132.68 $126.75 $127.34 $127.34 263,806
2023-09-11 $124.97 $129.68 $123.93 $128.44 $128.44 293,686
2023-09-08 $121.18 $125.39 $121.03 $124.04 $124.04 154,661
2023-09-07 $125.02 $127.77 $120.95 $121.19 $121.19 262,282
2023-09-06 $124.54 $125.36 $122.10 $124.00 $124.00 217,854
2023-09-05 $126.76 $129.23 $122.95 $124.08 $124.08 282,959
2023-09-01 $124.91 $126.74 $124.72 $126.25 $126.25 178,880
2023-08-31 $127.49 $129.77 $124.05 $124.48 $124.48 344,440
2023-08-30 $125.94 $127.70 $124.40 $127.52 $127.52 226,427
2023-08-29 $125.04 $127.10 $123.41 $125.68 $125.68 98,331
2023-08-28 $126.40 $127.76 $124.92 $125.15 $125.15 166,882
2023-08-25 $124.06 $126.19 $121.05 $126.10 $126.10 182,220
2023-08-24 $126.99 $128.40 $123.75 $124.16 $124.16 223,662
2023-08-23 $125.15 $127.47 $124.26 $126.68 $126.68 167,738
2023-08-22 $125.67 $125.90 $121.30 $124.88 $124.88 207,558
2023-08-21 $119.52 $126.12 $117.66 $125.57 $125.57 272,307
2023-08-18 $116.70 $119.93 $116.70 $119.40 $119.40 206,360
2023-08-17 $122.00 $122.00 $117.55 $117.80 $117.80 173,913
2023-08-16 $121.75 $123.10 $119.60 $122.00 $122.00 370,834
2023-08-15 $119.55 $123.00 $119.53 $121.96 $121.96 184,176
2023-08-14 $118.23 $121.16 $116.39 $120.24 $120.24 285,867
2023-08-11 $120.13 $122.22 $117.82 $118.95 $118.95 170,763
2023-08-10 $118.20 $124.75 $118.03 $120.77 $120.77 332,236
2023-08-09 $115.75 $119.79 $115.21 $118.52 $118.52 396,406
2023-08-08 $109.13 $116.74 $109.12 $115.89 $115.89 478,688
2023-08-07 $115.00 $115.15 $106.93 $108.51 $108.51 1,128,019
2023-08-04 $124.35 $127.08 $123.90 $124.20 $124.20 136,271
2023-08-03 $126.02 $126.94 $124.48 $124.58 $124.58 120,337
2023-08-02 $129.21 $130.95 $126.20 $126.28 $126.28 166,112
2023-08-01 $129.10 $130.89 $128.13 $130.22 $130.22 225,162
2023-07-31 $126.48 $129.25 $125.31 $129.10 $129.10 141,593
2023-07-28 $122.63 $126.57 $122.36 $126.32 $126.32 144,192
2023-07-27 $122.12 $124.79 $119.88 $121.26 $121.26 203,416
2023-07-26 $118.61 $121.98 $118.44 $120.91 $120.91 181,923
2023-07-25 $116.41 $120.00 $116.22 $119.05 $119.05 211,262
2023-07-24 $120.40 $121.58 $113.96 $116.58 $116.58 381,140
2023-07-21 $124.03 $124.88 $120.06 $120.31 $120.31 267,195
2023-07-20 $125.91 $127.58 $122.60 $123.25 $123.25 273,267
2023-07-19 $128.99 $129.17 $125.93 $126.11 $126.11 172,118
2023-07-18 $128.16 $129.06 $127.20 $128.86 $128.86 178,868
2023-07-17 $125.00 $128.48 $122.95 $127.88 $127.88 206,328
2023-07-14 $125.52 $127.17 $123.43 $126.27 $126.27 196,707
2023-07-13 $125.10 $127.16 $124.66 $125.41 $125.41 157,539
2023-07-12 $124.21 $126.07 $122.44 $124.87 $124.87 193,943
2023-07-11 $122.86 $123.00 $119.72 $122.74 $122.74 145,733
2023-07-10 $120.69 $124.07 $120.69 $123.35 $123.35 171,158
2023-07-07 $121.27 $123.20 $120.31 $120.65 $120.65 179,377
2023-07-06 $117.81 $122.59 $116.54 $121.34 $121.34 214,450
2023-07-05 $117.24 $120.43 $116.75 $119.29 $119.29 260,296
2023-07-03 $115.27 $117.66 $115.20 $116.89 $116.89 85,093
2023-06-30 $117.49 $121.40 $116.23 $117.40 $117.40 238,753
2023-06-29 $118.38 $119.98 $115.40 $115.67 $115.67 257,968
2023-06-28 $115.61 $117.58 $115.48 $117.24 $117.24 249,766
2023-06-27 $116.15 $116.18 $113.65 $115.38 $115.38 303,296
2023-06-26 $119.50 $120.29 $114.52 $115.96 $115.96 268,481
2023-06-23 $118.88 $120.44 $117.11 $119.50 $119.50 731,032
2023-06-22 $119.97 $121.54 $118.68 $119.95 $119.95 219,334
2023-06-21 $123.91 $124.13 $119.82 $120.00 $120.00 332,861
2023-06-20 $122.42 $125.75 $120.70 $124.77 $124.77 453,193
2023-06-16 $126.14 $128.21 $120.71 $121.44 $121.44 727,426
2023-06-15 $129.05 $129.05 $124.19 $124.71 $124.71 348,628
2023-06-14 $129.77 $131.80 $128.35 $129.38 $129.38 301,442
2023-06-13 $128.06 $131.54 $127.62 $130.32 $130.32 236,720
2023-06-12 $129.10 $130.00 $125.20 $129.25 $129.25 211,577
2023-06-09 $127.72 $129.74 $126.30 $128.92 $128.92 274,205
2023-06-08 $127.46 $129.48 $125.41 $128.00 $128.00 331,724
2023-06-07 $125.82 $128.61 $124.31 $127.37 $127.37 314,963
2023-06-06 $122.10 $125.60 $120.33 $125.53 $125.53 393,599
2023-06-05 $123.18 $127.02 $120.46 $121.79 $121.79 325,988
2023-06-02 $118.14 $124.23 $116.51 $124.20 $124.20 390,070
2023-06-01 $118.00 $122.27 $114.94 $116.84 $116.84 254,779
2023-05-31 $115.99 $118.81 $115.52 $117.85 $117.85 374,584
2023-05-30 $119.58 $121.47 $115.17 $115.46 $115.46 216,052
2023-05-26 $117.39 $120.79 $116.36 $120.48 $120.48 265,342
2023-05-25 $119.28 $120.55 $117.00 $117.39 $117.39 352,463
2023-05-24 $115.00 $120.35 $114.07 $118.53 $118.53 781,052
2023-05-23 $117.18 $123.84 $116.90 $119.13 $119.13 632,472
2023-05-22 $101.34 $120.00 $100.39 $117.53 $117.53 1,544,279
2023-05-19 $88.62 $97.31 $87.17 $96.06 $96.06 1,338,819
2023-05-18 $87.62 $88.02 $86.03 $87.45 $87.45 177,230
2023-05-17 $89.15 $89.15 $86.37 $88.19 $88.19 217,724
2023-05-16 $88.79 $89.81 $86.62 $88.55 $88.55 138,488
2023-05-15 $88.25 $92.56 $87.56 $90.05 $90.05 214,057
2023-05-12 $90.50 $91.51 $87.46 $88.16 $88.16 139,374
2023-05-11 $90.14 $91.32 $88.64 $90.31 $90.31 205,469
2023-05-10 $92.73 $93.00 $90.06 $90.12 $90.12 190,978
2023-05-09 $86.78 $92.33 $86.63 $91.82 $91.82 203,747
2023-05-08 $83.71 $87.76 $83.38 $87.65 $87.65 305,472
2023-05-05 $83.00 $84.36 $82.75 $84.24 $84.24 197,117
2023-05-04 $83.61 $84.18 $82.09 $82.18 $82.18 145,549
2023-05-03 $83.47 $86.01 $82.35 $83.91 $83.91 217,202
2023-05-02 $86.44 $86.55 $82.56 $82.82 $82.82 190,692
2023-05-01 $83.84 $86.29 $83.84 $86.19 $86.19 223,839
2023-04-28 $83.47 $85.54 $82.56 $84.00 $84.00 159,422
2023-04-27 $85.74 $85.74 $83.46 $83.87 $83.87 143,698
2023-04-26 $86.80 $86.84 $84.47 $85.52 $85.52 171,025
2023-04-25 $85.00 $87.67 $83.85 $87.39 $87.39 193,173
2023-04-24 $86.92 $87.19 $84.52 $85.00 $85.00 141,676
2023-04-21 $87.32 $88.57 $86.54 $86.85 $86.85 181,746
2023-04-20 $88.33 $89.91 $86.17 $87.27 $87.27 194,368
2023-04-19 $88.61 $90.53 $88.61 $89.11 $89.11 155,852
2023-04-18 $88.95 $89.82 $86.79 $89.00 $89.00 235,212
2023-04-17 $86.38 $89.43 $85.12 $88.08 $88.08 293,530
2023-04-14 $88.61 $88.89 $85.77 $86.38 $86.38 241,663
2023-04-13 $83.40 $89.17 $83.40 $88.92 $88.92 185,890
2023-04-12 $84.20 $85.14 $82.75 $83.40 $83.40 176,254
2023-04-11 $82.21 $83.98 $82.19 $83.65 $83.65 155,883
2023-04-10 $84.73 $84.82 $79.82 $82.07 $82.07 226,531
2023-04-06 $78.56 $84.66 $77.83 $84.39 $84.39 373,646
2023-04-05 $78.60 $79.13 $77.74 $78.48 $78.48 212,372
2023-04-04 $80.09 $80.34 $77.10 $78.78 $78.78 296,599
2023-04-03 $79.95 $82.75 $79.30 $80.35 $80.35 190,102
2023-03-31 $79.59 $81.05 $78.42 $80.06 $80.06 349,740
2023-03-30 $80.00 $80.59 $77.64 $79.35 $79.35 255,407
2023-03-29 $79.55 $81.19 $78.60 $80.00 $80.00 166,877
2023-03-28 $79.12 $79.90 $78.83 $79.18 $79.18 134,507
2023-03-27 $78.30 $80.58 $77.64 $79.53 $79.53 141,779
2023-03-24 $73.82 $78.06 $73.02 $77.89 $77.89 202,253
2023-03-23 $73.29 $75.61 $72.93 $74.23 $74.23 130,345
2023-03-22 $74.29 $75.92 $72.18 $72.39 $72.39 167,914
2023-03-21 $75.47 $76.09 $73.71 $74.58 $74.58 141,267
2023-03-20 $74.04 $75.41 $73.37 $74.82 $74.82 101,569
2023-03-17 $77.70 $77.78 $73.47 $74.35 $74.35 390,766
2023-03-16 $72.87 $78.81 $71.34 $78.41 $78.41 267,589
2023-03-15 $72.93 $73.83 $71.73 $73.51 $73.51 167,563
2023-03-14 $74.36 $75.93 $73.51 $73.78 $73.78 253,490
2023-03-13 $73.28 $74.97 $71.92 $73.16 $73.16 269,100
2023-03-10 $76.94 $77.61 $70.51 $73.16 $73.16 279,058
2023-03-09 $77.21 $77.87 $76.10 $76.96 $76.96 195,547
2023-03-08 $77.75 $78.08 $75.98 $77.12 $77.12 229,899
2023-03-07 $76.88 $80.38 $75.88 $77.98 $77.98 191,492
2023-03-06 $79.44 $79.63 $75.80 $76.91 $76.91 209,409
2023-03-03 $81.87 $81.87 $78.15 $79.04 $79.04 264,099
2023-03-02 $82.80 $82.91 $80.63 $81.82 $81.82 191,923
2023-03-01 $82.04 $84.28 $81.39 $83.00 $83.00 380,896
2023-02-28 $82.87 $89.59 $81.88 $81.91 $81.91 438,061
2023-02-27 $77.75 $79.61 $77.40 $78.14 $78.14 127,388
2023-02-24 $77.69 $79.20 $77.60 $78.46 $78.46 117,683
2023-02-23 $78.30 $78.88 $76.86 $78.24 $78.24 99,126
2023-02-22 $77.54 $78.88 $76.96 $78.25 $78.25 129,540
2023-02-21 $78.17 $79.00 $76.83 $77.56 $77.56 182,165
2023-02-17 $74.70 $79.00 $73.95 $78.25 $78.25 145,501
2023-02-16 $73.34 $74.75 $72.98 $74.36 $74.36 206,300
2023-02-15 $74.47 $75.89 $71.10 $73.51 $73.51 239,031
2023-02-14 $77.56 $78.64 $74.71 $75.00 $75.00 217,354
2023-02-13 $76.63 $78.27 $75.58 $77.80 $77.80 79,500
2023-02-10 $76.97 $77.67 $75.85 $76.78 $76.78 100,384
2023-02-09 $78.56 $78.62 $75.83 $76.74 $76.74 118,176
2023-02-08 $80.15 $80.48 $78.00 $78.04 $78.04 177,337
2023-02-07 $80.15 $80.44 $78.40 $80.36 $80.36 118,208
2023-02-06 $79.84 $80.80 $78.44 $79.95 $79.95 120,911
2023-02-03 $79.66 $81.88 $79.05 $80.21 $80.21 155,601
2023-02-02 $82.06 $83.30 $79.08 $80.58 $80.58 273,527
2023-02-01 $83.38 $83.56 $80.52 $81.71 $81.71 150,780
2023-01-31 $83.33 $84.37 $82.19 $83.12 $83.12 168,716
2023-01-30 $83.82 $84.65 $81.51 $82.79 $82.79 93,707
2023-01-27 $83.82 $85.21 $82.63 $84.22 $84.22 97,870
2023-01-26 $84.50 $85.47 $82.81 $83.98 $83.98 151,860
2023-01-25 $82.88 $84.91 $81.74 $84.27 $84.27 162,981
2023-01-24 $79.73 $83.86 $79.73 $83.24 $83.24 158,560
2023-01-23 $81.41 $81.53 $79.68 $79.78 $79.78 145,748
2023-01-20 $80.24 $81.48 $78.00 $81.23 $81.23 208,557
2023-01-19 $77.85 $80.79 $76.39 $79.01 $79.01 160,464
2023-01-18 $81.22 $82.18 $77.40 $78.16 $78.16 179,089
2023-01-17 $83.08 $83.20 $80.13 $80.71 $80.71 178,473
2023-01-13 $82.41 $85.10 $82.08 $82.95 $82.95 184,724
2023-01-12 $76.24 $83.49 $75.66 $82.85 $82.85 195,743
2023-01-11 $72.83 $76.06 $72.01 $75.85 $75.85 171,801
2023-01-10 $73.31 $75.17 $69.81 $73.06 $73.06 443,954
2023-01-09 $78.57 $78.57 $72.74 $73.82 $73.82 582,512
2023-01-06 $83.11 $85.65 $82.35 $82.86 $82.86 267,764
2023-01-05 $79.72 $82.95 $78.60 $82.74 $82.74 232,366
2023-01-04 $79.71 $80.92 $78.86 $79.94 $79.94 168,835
2023-01-03 $79.96 $80.84 $78.33 $79.23 $79.23 246,368
2022-12-30 $79.84 $79.84 $77.39 $79.22 $79.22 141,095
2022-12-29 $76.26 $81.21 $76.26 $79.90 $79.90 199,858
2022-12-28 $75.71 $77.29 $73.81 $76.00 $76.00 116,420
2022-12-27 $76.68 $77.50 $75.68 $75.90 $75.90 152,287
2022-12-23 $77.85 $77.85 $74.22 $76.63 $76.63 115,793
2022-12-22 $76.89 $79.55 $76.03 $78.39 $78.39 196,996
2022-12-21 $75.41 $77.87 $74.69 $77.45 $77.45 146,746
2022-12-20 $75.40 $77.36 $75.16 $75.35 $75.35 120,745
2022-12-19 $80.13 $80.13 $75.91 $75.97 $75.97 151,690
2022-12-16 $77.38 $80.68 $77.38 $79.84 $79.84 371,716
2022-12-15 $77.65 $78.89 $76.32 $78.40 $78.40 168,646
2022-12-14 $73.79 $78.00 $72.52 $77.65 $77.65 272,807
2022-12-13 $73.37 $77.98 $72.87 $73.88 $73.88 213,367
2022-12-12 $71.10 $73.49 $71.10 $71.75 $71.75 218,930
2022-12-09 $74.19 $74.19 $70.97 $71.03 $71.03 96,643
2022-12-08 $74.62 $75.91 $73.44 $74.40 $74.40 134,569
2022-12-07 $76.33 $76.33 $71.36 $74.40 $74.40 179,378
2022-12-06 $75.25 $77.55 $74.72 $76.30 $76.30 124,532
2022-12-05 $77.26 $77.26 $75.31 $75.78 $75.78 151,554
2022-12-02 $75.74 $79.33 $75.25 $77.50 $77.50 158,250
2022-12-01 $77.74 $79.21 $76.17 $77.00 $77.00 220,823
2022-11-30 $77.13 $81.97 $76.77 $77.74 $77.74 219,658
2022-11-29 $76.80 $77.96 $76.04 $76.68 $76.68 65,182
2022-11-28 $78.26 $79.39 $75.85 $76.51 $76.51 81,903
2022-11-25 $77.85 $79.35 $77.50 $78.72 $78.72 17,658
2022-11-23 $77.01 $79.69 $77.01 $77.90 $77.90 72,869
2022-11-22 $76.99 $77.26 $75.48 $77.03 $77.03 103,339
2022-11-21 $77.33 $77.36 $75.43 $76.93 $76.93 66,982
2022-11-18 $78.18 $78.99 $76.80 $77.37 $77.37 105,162
2022-11-17 $75.81 $76.99 $74.04 $76.70 $76.70 89,018
2022-11-16 $76.86 $77.74 $75.22 $75.81 $75.81 98,338
2022-11-15 $78.00 $78.53 $75.29 $77.21 $77.21 123,055
2022-11-14 $76.88 $78.75 $75.26 $77.24 $77.24 156,559
2022-11-11 $76.90 $77.75 $74.51 $76.64 $76.64 197,421
2022-11-10 $77.53 $80.83 $76.18 $77.50 $77.50 297,236
2022-11-09 $77.84 $79.38 $73.40 $74.19 $74.19 177,615
2022-11-08 $78.88 $80.47 $77.22 $78.88 $78.88 239,776
2022-11-07 $73.88 $79.04 $73.00 $78.05 $78.05 164,259
2022-11-04 $74.00 $74.99 $71.37 $73.21 $73.21 158,523
2022-11-03 $72.61 $75.59 $72.61 $73.13 $73.13 74,975
2022-11-02 $76.54 $78.28 $73.94 $73.98 $73.98 102,827
2022-11-01 $77.66 $79.45 $76.43 $76.91 $76.91 101,200
2022-10-31 $77.15 $78.09 $75.94 $76.50 $76.50 128,233
2022-10-28 $76.00 $78.17 $74.71 $77.78 $77.78 153,084
2022-10-27 $75.04 $77.12 $73.50 $75.62 $75.62 149,155
2022-10-26 $73.01 $75.72 $72.75 $74.47 $74.47 329,119
2022-10-25 $68.78 $73.78 $68.78 $73.01 $73.01 268,433
2022-10-24 $69.88 $69.88 $66.21 $68.34 $68.34 97,187
2022-10-21 $69.39 $70.86 $68.26 $69.75 $69.75 171,616
2022-10-20 $68.89 $70.59 $67.66 $68.82 $68.82 109,826
2022-10-19 $68.52 $70.40 $66.57 $68.08 $68.08 156,726
2022-10-18 $69.50 $70.25 $67.85 $69.37 $69.37 79,764
2022-10-17 $66.83 $68.99 $66.83 $68.57 $68.57 122,213
2022-10-14 $69.39 $70.18 $65.83 $66.01 $66.01 96,578
2022-10-13 $64.88 $68.77 $63.84 $68.76 $68.76 111,878
2022-10-12 $63.80 $66.55 $62.78 $66.31 $66.31 107,685
2022-10-11 $62.84 $64.53 $61.11 $63.99 $63.99 175,969
2022-10-10 $65.93 $66.00 $63.07 $63.14 $63.14 172,768
2022-10-07 $68.77 $69.15 $66.16 $66.17 $66.17 136,740
2022-10-06 $69.58 $71.14 $68.79 $69.96 $69.96 137,509
2022-10-05 $70.71 $70.71 $68.28 $69.83 $69.83 106,572
2022-10-04 $70.92 $71.90 $70.68 $71.23 $71.23 235,658
2022-10-03 $71.34 $71.35 $68.42 $69.33 $69.33 175,770
2022-09-30 $70.35 $72.32 $69.42 $69.70 $69.70 341,095
2022-09-29 $70.39 $71.42 $69.72 $70.56 $70.56 287,955
2022-09-28 $70.05 $72.56 $69.74 $70.90 $70.90 255,431
2022-09-27 $69.27 $70.74 $67.50 $69.15 $69.15 196,857
2022-09-26 $67.40 $71.05 $67.40 $67.71 $67.71 212,980
2022-09-23 $69.65 $70.14 $64.86 $67.69 $67.69 300,073
2022-09-22 $69.47 $70.86 $67.50 $70.64 $70.64 163,142
2022-09-21 $70.64 $72.43 $69.16 $69.26 $69.26 286,192
2022-09-20 $68.77 $70.60 $63.02 $70.26 $70.26 97,159
2022-09-19 $67.96 $70.38 $66.74 $69.14 $69.14 149,868
2022-09-16 $69.80 $69.80 $67.50 $68.52 $68.52 171,777
2022-09-15 $70.16 $72.22 $69.63 $71.29 $71.29 76,450
2022-09-14 $69.03 $70.88 $67.82 $70.58 $70.58 158,980
2022-09-13 $70.66 $70.66 $67.28 $68.55 $68.55 153,992
2022-09-12 $71.82 $72.41 $70.06 $71.53 $71.53 91,498
2022-09-09 $71.64 $72.25 $70.28 $70.84 $70.84 96,314
2022-09-08 $66.95 $72.36 $66.95 $71.25 $71.25 161,172
2022-09-07 $64.49 $68.25 $64.49 $68.07 $68.07 242,707
2022-09-06 $70.42 $70.92 $64.37 $64.85 $64.85 257,226
2022-09-02 $72.12 $74.30 $69.86 $70.72 $70.72 230,743
2022-09-01 $69.87 $71.10 $67.48 $70.85 $70.85 172,701
2022-08-31 $69.60 $71.16 $69.56 $70.11 $70.11 187,372
2022-08-30 $70.70 $70.70 $68.60 $69.35 $69.35 222,291
2022-08-29 $69.57 $71.96 $69.39 $70.28 $70.28 171,839
2022-08-26 $73.70 $73.70 $68.85 $70.32 $70.32 151,632
2022-08-25 $74.87 $75.77 $72.20 $73.08 $73.08 90,210
2022-08-24 $76.54 $78.34 $74.82 $76.81 $76.81 110,666
2022-08-23 $72.33 $76.90 $72.33 $76.34 $76.34 103,630
2022-08-22 $74.50 $76.39 $71.84 $72.28 $72.28 128,413
2022-08-19 $78.65 $80.00 $75.86 $76.27 $76.27 141,673
2022-08-18 $74.09 $74.91 $71.05 $74.41 $74.41 124,577
2022-08-17 $74.51 $76.59 $73.38 $73.93 $73.93 112,465
2022-08-16 $77.50 $78.72 $74.54 $76.00 $76.00 116,253
2022-08-15 $78.14 $79.22 $77.54 $77.56 $77.56 91,063
2022-08-12 $74.26 $79.98 $73.89 $79.30 $79.30 281,730
2022-08-11 $76.71 $77.00 $72.73 $73.43 $73.43 199,594
2022-08-10 $79.64 $79.81 $76.05 $76.53 $76.53 249,772
2022-08-09 $80.22 $82.10 $76.81 $77.80 $77.80 147,210
2022-08-08 $82.06 $85.11 $80.85 $82.40 $82.40 239,803
2022-08-05 $77.33 $83.20 $76.57 $82.09 $82.09 356,734
2022-08-04 $74.00 $78.55 $73.46 $78.54 $78.54 241,321
2022-08-03 $72.83 $74.97 $72.42 $73.75 $73.75 163,413
2022-08-02 $69.21 $72.69 $69.21 $72.01 $72.01 118,063
2022-08-01 $73.56 $73.70 $69.33 $69.77 $69.77 152,365
2022-07-29 $73.11 $73.11 $71.00 $72.58 $72.58 72,594
2022-07-28 $74.75 $74.75 $70.91 $73.23 $73.23 66,453
2022-07-27 $73.15 $74.35 $71.10 $74.26 $74.26 104,644
2022-07-26 $71.95 $73.25 $70.12 $72.09 $72.09 108,928
2022-07-25 $70.00 $71.91 $68.85 $71.84 $71.84 90,300
2022-07-22 $71.94 $72.74 $69.87 $69.99 $69.99 122,600
2022-07-21 $73.31 $75.33 $70.82 $71.25 $71.25 118,376
2022-07-20 $73.27 $76.78 $67.53 $73.69 $73.69 238,539
2022-07-19 $71.39 $74.30 $70.98 $72.81 $72.81 113,942
2022-07-18 $73.63 $75.21 $69.33 $69.77 $69.77 113,515
2022-07-15 $73.43 $73.97 $70.80 $72.42 $72.42 103,635
2022-07-14 $72.34 $73.09 $70.81 $71.72 $71.72 136,115
2022-07-13 $69.00 $74.99 $68.27 $73.19 $73.19 144,513
2022-07-12 $70.28 $72.42 $67.25 $71.11 $71.11 159,508
2022-07-11 $72.47 $72.96 $69.04 $70.49 $70.49 100,987
2022-07-08 $71.02 $73.10 $70.27 $73.09 $73.09 215,347
2022-07-07 $75.55 $75.60 $72.07 $72.31 $72.31 305,141
2022-07-06 $71.44 $76.42 $71.44 $74.73 $74.73 298,639
2022-07-05 $65.90 $71.36 $65.90 $71.35 $71.35 286,685
2022-07-01 $65.57 $68.54 $65.57 $67.47 $67.47 177,843
2022-06-30 $63.43 $66.28 $62.29 $65.66 $65.66 176,124
2022-06-29 $64.35 $65.66 $63.25 $64.66 $64.66 98,643
2022-06-28 $68.45 $69.14 $63.52 $64.85 $64.85 166,155
2022-06-27 $68.19 $68.80 $65.54 $68.09 $68.09 150,452
2022-06-24 $68.76 $68.96 $65.14 $68.52 $68.52 195,232
2022-06-23 $64.74 $68.36 $64.74 $67.95 $67.95 217,387
2022-06-22 $60.04 $66.10 $59.30 $65.22 $65.22 447,802
2022-06-21 $57.39 $63.00 $57.25 $61.06 $61.06 288,622
2022-06-17 $51.68 $56.93 $51.68 $55.50 $55.50 543,148
2022-06-16 $51.51 $51.51 $49.17 $51.19 $51.19 162,456
2022-06-15 $50.94 $54.03 $50.31 $53.34 $53.34 148,238
2022-06-14 $52.52 $54.66 $49.49 $50.46 $50.46 167,870
2022-06-13 $53.09 $55.37 $50.33 $51.02 $51.02 241,816
2022-06-10 $59.96 $60.43 $55.78 $55.88 $55.88 155,475
2022-06-09 $64.11 $64.40 $61.49 $61.77 $61.77 87,790
2022-06-08 $62.39 $67.31 $62.39 $64.84 $64.84 171,945
2022-06-07 $61.30 $63.45 $60.23 $63.03 $63.03 187,902
2022-06-06 $62.97 $64.07 $61.29 $62.05 $62.05 144,726
2022-06-03 $59.69 $62.05 $56.75 $61.95 $61.95 117,495
2022-06-02 $57.66 $60.25 $57.31 $59.91 $59.91 106,981
2022-06-01 $59.72 $60.79 $56.45 $58.14 $58.14 213,026
2022-05-31 $59.93 $61.03 $57.50 $58.88 $58.88 171,998
2022-05-27 $56.75 $60.98 $55.09 $60.26 $60.26 186,953
2022-05-26 $55.71 $58.42 $55.38 $56.23 $56.23 106,550
2022-05-25 $53.52 $55.77 $53.52 $55.32 $55.32 97,563
2022-05-24 $56.47 $56.47 $53.35 $53.86 $53.86 222,775
2022-05-23 $60.17 $60.52 $57.23 $57.75 $57.75 91,030
2022-05-20 $58.23 $59.38 $55.71 $59.04 $59.04 145,171
2022-05-19 $54.90 $57.29 $54.46 $56.93 $56.93 122,652
2022-05-18 $57.30 $58.63 $53.30 $54.97 $54.97 167,509
2022-05-17 $58.79 $59.84 $57.62 $59.24 $59.24 139,767
2022-05-16 $55.81 $58.44 $55.60 $56.74 $56.74 107,456
2022-05-13 $52.39 $56.59 $52.38 $56.38 $56.38 186,890
2022-05-12 $48.05 $52.17 $47.67 $50.93 $50.93 265,284
2022-05-11 $52.52 $54.21 $48.24 $48.93 $48.93 272,170
2022-05-10 $51.05 $55.89 $50.12 $53.52 $53.52 282,689
2022-05-09 $54.79 $56.26 $48.50 $49.28 $49.28 308,504
2022-05-06 $61.86 $61.86 $55.66 $56.18 $56.18 269,375
2022-05-05 $65.21 $66.56 $61.71 $62.66 $62.66 198,275
2022-05-04 $64.02 $67.50 $60.69 $66.56 $66.56 207,137
2022-05-03 $63.67 $65.59 $62.32 $63.49 $63.49 85,473
2022-05-02 $60.83 $63.71 $59.49 $63.65 $63.65 222,558
2022-04-29 $62.85 $64.30 $60.01 $60.61 $60.61 150,577
2022-04-28 $65.63 $65.63 $60.52 $62.99 $62.99 190,173
2022-04-27 $65.17 $66.76 $64.00 $64.21 $64.21 133,897
2022-04-26 $69.08 $69.59 $65.08 $65.28 $65.28 198,340
2022-04-25 $69.02 $70.33 $67.72 $69.81 $69.81 94,881
2022-04-22 $69.72 $70.97 $68.18 $69.31 $69.31 130,889
2022-04-21 $73.15 $74.08 $69.61 $69.80 $69.80 158,254
2022-04-20 $73.59 $74.25 $71.50 $72.18 $72.18 84,641
2022-04-19 $69.39 $73.41 $69.10 $72.81 $72.81 110,953
2022-04-18 $71.83 $72.80 $69.18 $69.50 $69.50 195,264
2022-04-14 $73.37 $73.37 $71.29 $72.49 $72.49 139,752
2022-04-13 $69.16 $73.63 $69.16 $73.47 $73.47 190,738
2022-04-12 $69.15 $70.87 $67.85 $68.49 $68.49 119,873
2022-04-11 $67.25 $68.49 $66.21 $67.78 $67.78 129,669
2022-04-08 $68.73 $70.58 $67.27 $68.00 $68.00 91,094
2022-04-07 $70.80 $71.85 $67.71 $68.61 $68.61 87,803
2022-04-06 $69.99 $71.30 $68.41 $70.70 $70.70 156,902
2022-04-05 $72.97 $74.53 $70.76 $71.03 $71.03 161,429
2022-04-04 $71.41 $73.66 $71.27 $73.07 $73.07 219,156
2022-04-01 $67.34 $71.13 $66.51 $70.85 $70.85 757,693
2022-03-31 $67.45 $67.96 $66.45 $66.54 $66.54 130,931
2022-03-30 $68.30 $69.97 $66.88 $66.90 $66.90 287,547
2022-03-29 $67.05 $70.19 $67.05 $68.71 $68.71 318,922
2022-03-28 $63.94 $66.32 $63.83 $65.87 $65.87 291,021
2022-03-25 $65.68 $66.41 $63.52 $64.35 $64.35 195,564
2022-03-24 $64.49 $66.19 $62.55 $65.77 $65.77 109,185
2022-03-23 $66.80 $66.80 $63.15 $63.45 $63.45 175,498
2022-03-22 $67.80 $68.60 $64.55 $67.58 $67.58 236,093
2022-03-21 $70.00 $71.36 $66.75 $66.99 $66.99 156,316
2022-03-18 $71.19 $73.35 $70.08 $70.89 $70.89 989,996
2022-03-17 $68.25 $71.80 $67.63 $71.04 $71.04 290,473
2022-03-16 $63.62 $69.50 $62.50 $69.28 $69.28 240,275
2022-03-15 $60.40 $62.61 $59.83 $62.03 $62.03 246,690
2022-03-14 $65.43 $66.15 $59.78 $60.68 $60.68 448,278
2022-03-11 $66.44 $67.08 $63.85 $64.83 $64.83 337,401
2022-03-10 $61.07 $66.43 $60.16 $66.03 $66.03 187,785
2022-03-09 $58.18 $62.79 $58.18 $62.22 $62.22 142,884
2022-03-08 $56.24 $59.33 $53.97 $56.93 $56.93 180,348
2022-03-07 $57.27 $58.59 $55.41 $55.87 $55.87 165,688
2022-03-04 $58.33 $59.55 $56.67 $57.35 $57.35 268,454
2022-03-03 $66.00 $66.00 $58.20 $59.32 $59.32 232,289
2022-03-02 $64.32 $65.95 $63.12 $65.37 $65.37 186,802
2022-03-01 $62.84 $64.88 $59.04 $64.15 $64.15 187,346
2022-02-28 $60.96 $64.54 $60.54 $63.55 $63.55 134,373
2022-02-25 $60.71 $62.78 $59.11 $62.50 $62.50 131,808
2022-02-24 $55.76 $60.86 $55.40 $60.78 $60.78 171,899
2022-02-23 $61.97 $61.97 $56.52 $57.74 $57.74 214,305
2022-02-22 $59.91 $63.81 $59.91 $61.09 $61.09 218,345
2022-02-18 $65.12 $65.12 $60.35 $60.86 $60.86 304,251
2022-02-17 $68.27 $68.49 $65.32 $65.33 $65.33 191,919
2022-02-16 $66.72 $69.47 $66.00 $68.78 $68.78 136,851
2022-02-15 $65.07 $67.59 $64.68 $67.34 $67.34 129,911
2022-02-14 $65.33 $66.80 $63.56 $63.91 $63.91 239,032
2022-02-11 $65.16 $66.73 $63.68 $65.04 $65.04 181,416
2022-02-10 $64.21 $68.97 $62.52 $65.16 $65.16 255,810
2022-02-09 $62.46 $66.26 $62.46 $66.20 $66.20 188,440
2022-02-08 $59.18 $61.92 $58.80 $61.63 $61.63 132,648
2022-02-07 $56.67 $59.92 $56.67 $59.21 $59.21 176,754
2022-02-04 $55.51 $57.40 $54.55 $56.89 $56.89 106,260
2022-02-03 $54.89 $56.80 $52.81 $55.40 $55.40 159,695
2022-02-02 $59.08 $59.57 $55.46 $56.00 $56.00 139,333
2022-02-01 $59.12 $60.87 $56.82 $59.04 $59.04 163,286
2022-01-31 $53.46 $59.05 $53.46 $59.00 $59.00 172,026
2022-01-28 $52.50 $53.94 $50.03 $53.76 $53.76 204,643
2022-01-27 $55.38 $56.35 $51.75 $51.99 $51.99 263,571
2022-01-26 $57.69 $58.39 $53.99 $54.75 $54.75 197,190
2022-01-25 $55.90 $57.83 $54.50 $56.40 $56.40 180,790
2022-01-24 $54.10 $57.50 $51.60 $57.06 $57.06 321,784
2022-01-21 $55.28 $58.80 $54.21 $55.29 $55.29 265,995
2022-01-20 $59.21 $60.23 $56.10 $56.11 $56.11 301,771
2022-01-19 $59.40 $61.77 $58.13 $58.38 $58.38 200,593
2022-01-18 $62.09 $62.22 $58.71 $59.40 $59.40 315,327
2022-01-14 $59.03 $62.41 $59.03 $62.28 $62.28 139,102
2022-01-13 $62.08 $62.34 $60.25 $60.37 $60.37 149,726
2022-01-12 $63.16 $63.85 $61.32 $61.85 $61.85 182,658
2022-01-11 $63.46 $65.34 $62.48 $62.85 $62.85 223,255
2022-01-10 $62.87 $64.33 $61.50 $64.01 $64.01 208,745
2022-01-07 $65.60 $68.41 $64.16 $64.21 $64.21 193,178
2022-01-06 $66.37 $67.98 $64.11 $65.92 $65.92 216,131
2022-01-05 $69.73 $69.95 $65.41 $65.69 $65.69 220,290
2022-01-04 $72.22 $73.94 $68.98 $69.96 $69.96 160,179
2022-01-03 $70.10 $72.46 $68.54 $72.11 $72.11 169,989
2021-12-31 $70.82 $72.16 $69.23 $69.95 $69.95 121,545
2021-12-30 $70.33 $72.17 $69.44 $70.50 $70.50 159,647
2021-12-29 $69.50 $71.30 $68.03 $70.74 $70.74 91,691
2021-12-28 $70.42 $72.74 $69.68 $69.78 $69.78 191,333
2021-12-27 $71.95 $72.02 $69.30 $70.06 $70.06 172,138
2021-12-23 $71.97 $73.98 $71.17 $72.33 $72.33 209,802
2021-12-22 $71.56 $73.23 $69.81 $71.48 $71.48 296,431
2021-12-21 $69.72 $72.81 $69.72 $71.46 $71.46 308,857
2021-12-20 $70.47 $73.21 $68.04 $70.00 $70.00 292,613
2021-12-17 $69.46 $73.09 $68.55 $71.98 $71.98 666,327
2021-12-16 $73.65 $73.99 $69.05 $69.77 $69.77 337,689
2021-12-15 $70.20 $72.62 $67.45 $72.45 $72.45 537,252
2021-12-14 $70.07 $71.96 $68.24 $70.32 $70.32 215,261
2021-12-13 $71.28 $73.81 $68.87 $71.45 $71.45 214,603
2021-12-10 $72.30 $73.43 $70.19 $71.55 $71.55 206,878
2021-12-09 $75.41 $76.00 $70.79 $72.05 $72.05 323,331
2021-12-08 $71.24 $77.48 $70.30 $76.20 $76.20 730,568
2021-12-07 $69.48 $71.64 $67.74 $71.03 $71.03 454,175
2021-12-06 $68.25 $68.77 $65.62 $67.53 $67.53 498,204
2021-12-03 $70.68 $71.98 $67.35 $68.11 $68.11 445,903
2021-12-02 $69.06 $73.00 $67.43 $70.80 $70.80 742,941
2021-12-01 $75.73 $75.88 $67.50 $69.68 $69.68 2,637,416
2021-11-30 $87.25 $92.78 $77.50 $80.55 $80.55 1,757,436
2021-11-29 $91.20 $102.99 $83.76 $88.24 $88.24 8,392,050
2021-11-26 $41.37 $41.57 $38.86 $39.81 $39.81 251,221
2021-11-24 $42.17 $43.50 $40.18 $42.44 $42.44 244,326
2021-11-23 $42.44 $44.29 $39.85 $42.80 $42.80 333,296
2021-11-22 $52.69 $53.53 $41.29 $42.13 $42.13 568,554
2021-11-19 $50.06 $52.57 $49.63 $52.37 $52.37 247,651
2021-11-18 $48.82 $50.95 $48.67 $50.11 $50.11 183,669
2021-11-17 $48.17 $49.70 $47.83 $49.09 $49.09 186,635
2021-11-16 $47.45 $49.25 $46.51 $48.62 $48.62 159,336
2021-11-15 $47.67 $48.45 $46.28 $47.45 $47.45 165,831
2021-11-12 $49.30 $50.70 $47.01 $47.50 $47.50 146,101
2021-11-11 $46.90 $49.55 $45.77 $49.38 $49.38 244,029
2021-11-10 $47.50 $51.74 $46.31 $46.86 $46.86 215,597
2021-11-09 $48.57 $50.63 $45.71 $47.50 $47.50 312,269
2021-11-08 $52.72 $55.96 $48.81 $49.09 $49.09 258,594
2021-11-05 $52.47 $52.74 $50.98 $51.31 $51.31 175,702
2021-11-04 $52.88 $54.21 $51.31 $51.45 $51.45 158,359
2021-11-03 $52.34 $52.93 $51.37 $52.76 $52.76 400,569
2021-11-02 $51.05 $53.17 $50.60 $52.42 $52.42 230,484
2021-11-01 $50.39 $52.87 $50.39 $51.05 $51.05 156,247
2021-10-29 $53.40 $53.46 $49.70 $50.09 $50.09 104,691
2021-10-28 $53.35 $54.67 $52.50 $53.77 $53.77 190,241
2021-10-27 $54.08 $54.78 $52.87 $53.13 $53.13 88,273
2021-10-26 $54.67 $54.95 $53.61 $54.44 $54.44 118,487
2021-10-25 $54.03 $54.67 $52.22 $53.95 $53.95 112,891
2021-10-22 $51.48 $56.27 $51.01 $54.31 $54.31 325,497
2021-10-21 $48.68 $52.50 $48.68 $51.97 $51.97 119,216
2021-10-20 $50.32 $51.00 $48.66 $48.92 $48.92 102,170
2021-10-19 $49.92 $51.21 $49.63 $50.34 $50.34 76,994
2021-10-18 $48.46 $50.93 $47.55 $50.08 $50.08 146,545
2021-10-15 $48.84 $50.13 $47.40 $48.72 $48.72 157,876
2021-10-14 $47.97 $48.59 $45.75 $47.67 $47.67 198,193
2021-10-13 $50.07 $51.68 $46.47 $47.08 $47.08 138,196
2021-10-12 $50.58 $52.00 $48.91 $49.68 $49.68 95,252
2021-10-11 $51.64 $52.64 $50.62 $50.69 $50.69 94,034
2021-10-08 $51.80 $52.80 $50.60 $51.60 $51.60 116,671
2021-10-07 $53.36 $54.06 $51.20 $51.98 $51.98 138,212
2021-10-06 $53.05 $53.97 $52.01 $53.12 $53.12 196,039
2021-10-05 $54.55 $55.91 $53.07 $53.57 $53.57 83,618
2021-10-04 $53.39 $55.69 $52.03 $54.03 $54.03 118,699
2021-10-01 $52.55 $56.52 $51.56 $53.89 $53.89 217,741
2021-09-30 $54.10 $54.82 $52.03 $52.21 $52.21 119,370
2021-09-29 $55.74 $55.88 $53.07 $53.76 $53.76 66,046
2021-09-28 $57.27 $57.27 $55.01 $55.15 $55.15 123,939
2021-09-27 $56.58 $58.32 $56.00 $57.58 $57.58 88,985
2021-09-24 $56.91 $57.14 $55.28 $56.29 $56.29 88,424
2021-09-23 $55.63 $57.98 $55.62 $57.76 $57.76 81,161
2021-09-22 $56.72 $56.84 $55.28 $55.48 $55.48 71,697
2021-09-21 $55.94 $57.98 $53.85 $56.22 $56.22 95,688
2021-09-20 $57.95 $58.35 $54.61 $55.25 $55.25 107,552
2021-09-17 $56.74 $59.74 $55.69 $59.19 $59.19 197,896
2021-09-16 $56.00 $56.85 $55.50 $56.49 $56.49 73,715
2021-09-15 $55.94 $58.10 $55.85 $56.06 $56.06 80,983
2021-09-14 $58.37 $58.37 $56.20 $56.28 $56.28 63,410
2021-09-13 $58.46 $59.23 $56.97 $58.00 $58.00 55,504
2021-09-10 $59.02 $59.02 $56.62 $58.00 $58.00 58,821
2021-09-09 $57.60 $60.13 $57.60 $58.71 $58.71 61,893
2021-09-08 $59.23 $60.68 $57.34 $57.99 $57.99 121,687
2021-09-07 $58.56 $60.01 $57.59 $59.26 $59.26 82,039
2021-09-03 $62.28 $62.28 $57.70 $58.57 $58.57 90,094
2021-09-02 $61.49 $62.43 $60.67 $62.22 $62.22 74,584
2021-09-01 $58.13 $61.65 $57.76 $61.46 $61.46 114,983
2021-08-31 $57.54 $58.65 $56.55 $57.94 $57.94 139,727
2021-08-30 $58.47 $59.14 $57.21 $57.36 $57.36 109,335
2021-08-27 $56.85 $59.34 $56.13 $58.00 $58.00 171,601
2021-08-26 $56.97 $57.68 $56.18 $56.72 $56.72 135,802
2021-08-25 $56.25 $57.80 $54.93 $57.02 $57.02 98,372
2021-08-24 $56.04 $56.38 $54.24 $56.15 $56.15 70,846
2021-08-23 $54.10 $57.66 $53.09 $56.31 $56.31 114,881
2021-08-20 $51.69 $53.99 $51.08 $53.30 $53.30 98,688
2021-08-19 $53.71 $55.48 $51.04 $52.01 $52.01 132,937
2021-08-18 $56.57 $57.00 $54.49 $54.57 $54.57 99,660
2021-08-17 $53.20 $56.59 $51.55 $56.43 $56.43 75,917
2021-08-16 $55.81 $55.90 $53.89 $53.98 $53.98 84,485
2021-08-13 $56.11 $57.76 $55.00 $56.18 $56.18 129,270
2021-08-12 $57.15 $58.21 $55.61 $56.26 $56.26 118,209
2021-08-11 $59.01 $60.14 $56.03 $57.19 $57.19 98,504
2021-08-10 $60.94 $61.10 $58.83 $58.94 $58.94 212,812
2021-08-09 $60.48 $61.11 $58.78 $60.47 $60.47 103,418
2021-08-06 $59.65 $60.49 $58.09 $59.90 $59.90 76,322
2021-08-05 $57.00 $61.06 $56.12 $59.49 $59.49 136,195
2021-08-04 $57.80 $59.03 $55.87 $56.66 $56.66 48,163
2021-08-03 $57.77 $59.14 $55.72 $58.20 $58.20 153,247
2021-08-02 $58.89 $60.73 $57.07 $57.89 $57.89 98,095
2021-07-30 $59.43 $61.03 $57.98 $58.44 $58.44 75,889
2021-07-29 $58.82 $62.27 $57.83 $59.85 $59.85 129,320
2021-07-28 $57.22 $58.90 $57.10 $58.33 $58.33 212,273
2021-07-27 $57.02 $58.15 $54.81 $57.00 $57.00 133,352
2021-07-26 $60.93 $61.11 $57.30 $57.38 $57.38 127,023
2021-07-23 $62.53 $62.53 $60.12 $60.60 $60.60 93,077
2021-07-22 $63.14 $64.00 $61.04 $62.27 $62.27 90,840
2021-07-21 $63.47 $64.15 $62.40 $63.28 $63.28 258,325
2021-07-20 $63.44 $66.38 $61.69 $62.89 $62.89 279,270
2021-07-19 $62.56 $64.15 $60.66 $61.09 $61.09 171,802
2021-07-16 $63.00 $65.07 $62.49 $63.57 $63.57 104,305
2021-07-15 $62.09 $64.06 $61.39 $62.46 $62.46 60,220
2021-07-14 $65.42 $65.42 $61.72 $62.32 $62.32 96,474
2021-07-13 $68.16 $69.22 $64.69 $65.03 $65.03 72,916
2021-07-12 $69.00 $69.89 $67.18 $68.33 $68.33 58,985
2021-07-09 $68.65 $69.28 $66.71 $68.88 $68.88 88,796
2021-07-08 $64.89 $68.38 $64.89 $68.01 $68.01 86,385
2021-07-07 $67.68 $68.30 $65.55 $66.56 $66.56 92,832
2021-07-06 $70.10 $70.10 $67.41 $67.67 $67.67 74,957
2021-07-02 $72.00 $72.55 $69.78 $70.00 $70.00 142,431
2021-07-01 $68.52 $72.35 $68.21 $71.77 $71.77 129,512
2021-06-30 $68.70 $68.88 $67.64 $68.00 $68.00 77,378
2021-06-29 $69.35 $70.54 $67.93 $69.02 $69.02 187,444
2021-06-28 $68.13 $70.47 $67.97 $69.39 $69.39 220,543
2021-06-25 $67.63 $68.38 $65.48 $67.67 $67.67 759,448
2021-06-24 $66.15 $69.13 $66.15 $67.30 $67.30 217,988
2021-06-23 $65.68 $66.62 $65.10 $66.13 $66.13 135,066
2021-06-22 $65.61 $66.60 $64.21 $65.50 $65.50 111,485
2021-06-21 $65.42 $66.64 $64.30 $65.89 $65.89 115,406
2021-06-18 $62.05 $65.70 $62.05 $65.30 $65.30 295,537
2021-06-17 $62.73 $64.36 $62.01 $63.49 $63.49 93,700
2021-06-16 $63.00 $64.08 $60.73 $62.85 $62.85 79,823
2021-06-15 $65.00 $65.54 $62.07 $63.40 $63.40 59,508
2021-06-14 $65.07 $65.83 $63.51 $64.75 $64.75 105,973
2021-06-11 $65.50 $65.87 $63.18 $65.05 $65.05 63,909
2021-06-10 $66.02 $66.29 $64.14 $65.47 $65.47 113,679
2021-06-09 $66.21 $66.88 $65.08 $65.40 $65.40 46,265
2021-06-08 $67.01 $67.65 $63.68 $65.23 $65.23 87,177
2021-06-07 $62.80 $67.20 $62.50 $66.26 $66.26 119,184
2021-06-04 $62.39 $63.88 $60.63 $62.21 $62.21 55,661
2021-06-03 $63.29 $66.04 $61.73 $62.14 $62.14 51,806
2021-06-02 $64.73 $65.33 $63.12 $63.62 $63.62 80,100
2021-06-01 $66.08 $66.08 $64.28 $64.75 $64.75 87,305
2021-05-28 $66.21 $66.75 $64.96 $65.24 $65.24 55,531
2021-05-27 $67.13 $67.13 $64.63 $65.70 $65.70 94,638
2021-05-26 $65.82 $66.70 $65.82 $66.46 $66.46 180,521
2021-05-25 $66.30 $67.71 $65.23 $65.52 $65.52 64,624
2021-05-24 $66.42 $67.13 $64.92 $65.71 $65.71 81,263
2021-05-21 $68.52 $69.02 $65.14 $65.60 $65.60 58,144
2021-05-20 $64.80 $67.66 $64.58 $67.66 $67.66 91,179
2021-05-19 $64.88 $68.02 $63.62 $64.80 $64.80 61,324
2021-05-18 $67.29 $69.50 $65.52 $66.45 $66.45 61,846
2021-05-17 $66.59 $67.71 $65.16 $66.89 $66.89 45,320
2021-05-14 $64.00 $68.32 $60.91 $67.93 $67.93 148,971
2021-05-13 $63.18 $64.44 $59.29 $62.54 $62.54 110,853
2021-05-12 $65.12 $66.10 $62.29 $62.71 $62.71 92,555
2021-05-11 $63.18 $67.17 $61.38 $65.67 $65.67 193,003
2021-05-10 $69.85 $71.79 $63.69 $65.89 $65.89 108,142
2021-05-07 $70.91 $72.63 $68.61 $70.78 $70.78 81,987
2021-05-06 $72.39 $72.61 $68.69 $70.41 $70.41 161,715
2021-05-05 $74.00 $75.72 $71.48 $71.86 $71.86 73,847
2021-05-04 $75.82 $77.19 $73.19 $73.48 $73.48 117,680
2021-05-03 $81.01 $82.79 $76.67 $77.00 $77.00 84,257
2021-04-30 $79.09 $81.77 $76.74 $79.44 $79.44 97,706
2021-04-29 $82.87 $82.87 $78.96 $80.12 $80.12 79,936
2021-04-28 $80.77 $82.35 $77.72 $81.82 $81.82 67,152
2021-04-27 $82.95 $83.00 $80.75 $81.61 $81.61 47,781
2021-04-26 $78.59 $81.91 $76.23 $81.80 $81.80 59,506
2021-04-23 $79.36 $80.00 $76.99 $78.57 $78.57 47,301
2021-04-22 $78.01 $81.51 $75.95 $78.69 $78.69 89,609
2021-04-21 $77.20 $78.58 $75.71 $78.00 $78.00 71,337
2021-04-20 $74.19 $77.82 $72.96 $77.24 $77.24 84,376
2021-04-19 $76.47 $76.73 $72.68 $74.72 $74.72 96,810
2021-04-16 $77.77 $78.49 $75.76 $77.33 $77.33 142,237
2021-04-15 $75.45 $79.12 $74.78 $76.60 $76.60 78,602
2021-04-14 $71.85 $76.52 $71.55 $74.77 $74.77 74,278
2021-04-13 $71.04 $72.61 $67.82 $71.72 $71.72 77,483
2021-04-12 $70.00 $71.59 $67.81 $71.03 $71.03 108,879
2021-04-09 $73.55 $75.41 $68.97 $69.29 $69.29 96,940
2021-04-08 $74.68 $75.58 $72.37 $73.97 $73.97 78,819
2021-04-07 $73.75 $75.17 $72.92 $73.76 $73.76 88,261
2021-04-06 $78.16 $80.51 $73.29 $74.18 $74.18 126,082
2021-04-05 $78.30 $80.07 $77.32 $78.75 $78.75 83,631
2021-04-01 $77.80 $80.59 $76.61 $76.72 $76.72 113,941
2021-03-31 $73.10 $78.21 $73.10 $77.04 $77.04 98,784
2021-03-30 $69.16 $74.02 $67.45 $72.93 $72.93 81,319
2021-03-29 $68.16 $70.53 $66.93 $69.19 $69.19 68,255
2021-03-26 $71.77 $71.77 $66.77 $68.94 $68.94 107,227
2021-03-25 $67.89 $73.07 $67.61 $71.19 $71.19 188,231
2021-03-24 $73.82 $77.30 $68.63 $69.19 $69.19 116,819
2021-03-23 $76.19 $76.19 $71.17 $72.85 $72.85 96,537
2021-03-22 $76.79 $79.84 $75.76 $77.29 $77.29 73,544
2021-03-19 $76.68 $78.75 $75.54 $76.56 $76.56 488,875
2021-03-18 $80.57 $81.43 $76.16 $76.50 $76.50 105,689
2021-03-17 $80.66 $83.01 $79.38 $81.97 $81.97 95,423
2021-03-16 $81.85 $84.53 $80.31 $82.00 $82.00 90,716
2021-03-15 $82.76 $85.05 $80.56 $81.53 $81.53 72,559
2021-03-12 $84.04 $85.21 $82.21 $82.81 $82.81 99,971
2021-03-11 $80.00 $84.85 $79.18 $84.62 $84.62 158,019
2021-03-10 $75.54 $79.87 $75.50 $79.33 $79.33 209,356
2021-03-09 $71.63 $78.06 $71.63 $74.78 $74.78 188,948
2021-03-08 $72.98 $75.08 $68.87 $70.10 $70.10 112,882
2021-03-05 $72.16 $73.22 $67.99 $72.74 $72.74 219,142
2021-03-04 $82.80 $85.00 $70.91 $71.65 $71.65 269,232
2021-03-03 $83.71 $85.68 $81.25 $83.23 $83.23 124,853
2021-03-02 $85.46 $86.79 $81.36 $84.27 $84.27 137,756
2021-03-01 $80.52 $87.29 $80.52 $85.46 $85.46 222,718
2021-02-26 $78.58 $80.60 $76.50 $78.89 $78.89 125,070
2021-02-25 $80.04 $81.56 $77.77 $78.88 $78.88 184,861
2021-02-24 $75.94 $81.80 $75.94 $81.11 $81.11 181,045
2021-02-23 $75.15 $78.53 $72.81 $76.56 $76.56 240,838
2021-02-22 $75.82 $78.20 $74.82 $76.93 $76.93 101,618
2021-02-19 $74.58 $79.00 $74.58 $76.98 $76.98 132,542
2021-02-18 $74.36 $75.60 $73.42 $74.58 $74.58 170,555
2021-02-17 $71.77 $76.84 $71.32 $75.29 $75.29 233,907
2021-02-16 $70.65 $75.86 $69.60 $72.79 $72.79 242,376
2021-02-12 $68.51 $71.94 $67.57 $70.09 $70.09 340,673
2021-02-11 $69.99 $70.79 $67.64 $68.69 $68.69 70,409
2021-02-10 $73.91 $74.69 $69.42 $70.11 $70.11 147,819
2021-02-09 $70.89 $74.52 $69.80 $72.72 $72.72 136,249
2021-02-08 $69.82 $71.05 $69.46 $70.00 $70.00 340,776
2021-02-05 $68.27 $70.25 $66.97 $68.96 $68.96 139,388
2021-02-04 $68.00 $70.18 $66.60 $68.03 $68.03 179,212
2021-02-03 $65.01 $68.85 $62.00 $68.32 $68.32 756,888
2021-02-02 $69.79 $72.05 $69.03 $70.93 $70.93 102,064
2021-02-01 $70.70 $70.70 $66.60 $68.93 $68.93 282,825
2021-01-29 $70.48 $72.88 $69.13 $69.70 $69.70 119,447
2021-01-28 $67.84 $75.00 $67.40 $70.67 $70.67 96,698
2021-01-27 $69.77 $70.79 $66.40 $67.44 $67.44 154,785
2021-01-26 $73.49 $74.48 $70.61 $71.17 $71.17 80,408
2021-01-25 $71.55 $73.30 $69.73 $73.00 $73.00 82,711
2021-01-22 $68.64 $71.60 $68.64 $71.18 $71.18 106,599
2021-01-21 $69.92 $70.38 $66.48 $69.62 $69.62 69,524
2021-01-20 $68.95 $70.19 $68.34 $69.57 $69.57 83,727
2021-01-19 $68.54 $70.00 $67.26 $69.11 $69.11 91,816
2021-01-15 $66.99 $69.00 $65.25 $67.85 $67.85 356,252
2021-01-14 $65.97 $67.79 $65.21 $66.34 $66.34 67,653
2021-01-13 $66.50 $67.64 $64.80 $65.05 $65.05 51,478
2021-01-12 $66.46 $67.98 $65.88 $66.49 $66.49 80,489
2021-01-11 $66.00 $67.99 $63.90 $66.29 $66.29 62,951
2021-01-08 $68.99 $70.07 $63.46 $66.33 $66.33 179,333
2021-01-07 $63.75 $66.50 $63.69 $65.25 $65.25 120,321
2021-01-06 $61.37 $66.53 $58.66 $63.28 $63.28 310,673
2021-01-05 $58.99 $62.74 $58.99 $62.11 $62.11 105,478
2021-01-04 $59.54 $59.96 $57.06 $59.42 $59.42 79,501
2020-12-31 $60.00 $61.06 $59.74 $60.00 $60.00 60,055
2020-12-30 $57.27 $60.90 $57.27 $60.41 $60.41 61,917
2020-12-29 $59.40 $60.11 $56.52 $57.27 $57.27 71,583
2020-12-28 $61.09 $62.12 $58.62 $59.39 $59.39 99,869
2020-12-24 $60.53 $62.00 $60.00 $60.55 $60.55 35,438
2020-12-23 $60.78 $61.37 $59.96 $60.60 $60.60 74,258
2020-12-22 $59.35 $62.91 $58.54 $60.74 $60.74 208,125
2020-12-21 $57.01 $59.78 $56.84 $59.10 $59.10 139,727
2020-12-18 $61.50 $62.07 $58.16 $58.60 $58.60 480,387
2020-12-17 $59.48 $61.50 $59.07 $61.38 $61.38 177,711
2020-12-16 $59.60 $62.41 $59.28 $59.54 $59.54 110,498
2020-12-15 $59.28 $60.50 $57.27 $60.09 $60.09 81,525
2020-12-14 $58.79 $62.95 $58.03 $58.40 $58.40 455,858
2020-12-11 $56.60 $60.18 $56.43 $58.38 $58.38 241,644
2020-12-10 $54.81 $57.06 $54.20 $56.73 $56.73 107,920
2020-12-09 $56.34 $56.35 $53.35 $54.88 $54.88 109,874
2020-12-08 $56.01 $56.38 $52.52 $55.43 $55.43 149,617
2020-12-07 $57.18 $58.48 $56.20 $56.47 $56.47 146,480
2020-12-04 $54.02 $56.84 $53.97 $56.54 $56.54 72,702
2020-12-03 $52.46 $54.76 $52.46 $53.65 $53.65 59,588
2020-12-02 $51.57 $55.17 $51.17 $53.64 $53.64 93,868
2020-12-01 $55.46 $55.46 $49.73 $52.05 $52.05 175,349
2020-11-30 $58.32 $58.32 $51.71 $54.94 $54.94 505,280
2020-11-27 $46.03 $48.99 $45.10 $48.86 $48.86 69,142
2020-11-25 $46.95 $47.91 $45.06 $46.26 $46.26 75,701
2020-11-24 $44.86 $47.30 $44.00 $46.98 $46.98 183,268
2020-11-23 $42.62 $44.98 $42.16 $44.22 $44.22 183,066
2020-11-20 $42.03 $42.54 $41.59 $42.22 $42.22 84,300
2020-11-19 $41.65 $42.71 $40.72 $42.42 $42.42 284,524
2020-11-18 $42.24 $42.94 $41.33 $41.49 $41.49 107,357
2020-11-17 $41.75 $42.42 $40.81 $41.92 $41.92 93,262
2020-11-16 $42.40 $42.85 $40.50 $41.21 $41.21 210,992
2020-11-13 $41.76 $42.49 $40.81 $41.88 $41.88 232,429
2020-11-12 $41.95 $42.84 $41.25 $41.50 $41.50 191,040
2020-11-11 $41.92 $42.68 $41.12 $41.95 $41.95 160,030
2020-11-10 $43.00 $43.00 $40.66 $41.68 $41.68 259,512
2020-11-09 $42.14 $45.25 $41.60 $41.90 $41.90 231,092
2020-11-06 $43.38 $44.09 $40.04 $40.64 $40.64 212,381
2020-11-05 $46.40 $46.40 $42.91 $43.43 $43.43 218,535
2020-11-04 $43.18 $46.56 $43.13 $45.91 $45.91 219,802
2020-11-03 $43.69 $43.74 $42.41 $42.75 $42.75 99,012
2020-11-02 $43.53 $43.77 $41.94 $43.04 $43.04 103,596
2020-10-30 $45.32 $45.81 $42.83 $42.99 $42.99 94,383
2020-10-29 $45.69 $45.96 $44.35 $45.32 $45.32 132,575
2020-10-28 $47.48 $48.90 $45.65 $45.84 $45.84 110,900
2020-10-27 $45.96 $48.95 $45.94 $48.68 $48.68 84,643
2020-10-26 $47.56 $48.29 $45.68 $45.91 $45.91 173,798
2020-10-23 $46.68 $48.33 $45.32 $48.15 $48.15 87,763
2020-10-22 $45.52 $47.49 $43.75 $47.30 $47.30 131,914
2020-10-21 $46.53 $47.79 $44.87 $45.35 $45.35 109,390
2020-10-20 $49.20 $49.64 $44.79 $46.63 $46.63 164,047
2020-10-19 $51.13 $51.81 $48.06 $48.85 $48.85 263,029
2020-10-16 $50.95 $52.40 $50.67 $51.62 $51.62 59,506
2020-10-15 $49.83 $51.27 $49.01 $51.08 $51.08 53,264
2020-10-14 $51.05 $51.05 $49.77 $50.06 $50.06 56,994
2020-10-13 $51.85 $52.21 $49.23 $50.97 $50.97 65,720
2020-10-12 $50.81 $52.03 $49.78 $51.85 $51.85 77,290
2020-10-09 $49.19 $50.98 $48.50 $50.70 $50.70 86,757
2020-10-08 $48.66 $49.15 $47.58 $48.13 $48.13 67,490
2020-10-07 $47.24 $48.95 $47.10 $47.99 $47.99 101,655
2020-10-06 $46.59 $48.09 $45.00 $46.56 $46.56 80,917
2020-10-05 $43.49 $46.59 $42.61 $46.28 $46.28 135,341
2020-10-02 $43.17 $44.04 $42.42 $43.16 $43.16 132,266
2020-10-01 $43.48 $44.06 $42.77 $43.75 $43.75 101,484
2020-09-30 $42.22 $43.66 $41.60 $43.05 $43.05 73,682
2020-09-29 $40.89 $42.39 $40.76 $42.18 $42.18 105,829
2020-09-28 $41.70 $42.53 $40.65 $40.80 $40.80 219,004
2020-09-25 $41.75 $42.81 $40.37 $41.39 $41.39 94,695
2020-09-24 $41.04 $42.02 $40.23 $41.78 $41.78 116,260
2020-09-23 $43.52 $43.62 $41.17 $41.27 $41.27 85,022
2020-09-22 $44.38 $44.38 $41.29 $43.29 $43.29 111,034
2020-09-21 $47.45 $47.45 $44.05 $44.27 $44.27 141,165
2020-09-18 $48.01 $48.66 $47.23 $48.49 $48.49 597,096
2020-09-17 $45.33 $47.72 $45.33 $46.25 $46.25 98,801
2020-09-16 $46.04 $47.32 $45.64 $46.20 $46.20 103,750
2020-09-15 $47.54 $47.66 $45.75 $46.21 $46.21 90,500
2020-09-14 $44.23 $47.22 $44.23 $47.02 $47.02 132,106
2020-09-11 $45.07 $45.50 $42.97 $43.58 $43.58 78,823
2020-09-10 $45.11 $46.21 $44.14 $44.14 $44.14 72,447
2020-09-09 $43.50 $45.34 $43.50 $44.56 $44.56 78,304
2020-09-08 $41.60 $45.07 $41.03 $43.50 $43.50 94,602
2020-09-04 $44.44 $44.61 $40.77 $42.39 $42.39 116,526
2020-09-03 $47.54 $47.57 $43.95 $44.44 $44.44 136,723
2020-09-02 $48.24 $48.58 $46.81 $47.88 $47.88 80,924
2020-09-01 $47.76 $48.80 $46.51 $48.16 $48.16 121,471
2020-08-31 $46.67 $48.48 $46.25 $47.81 $47.81 113,585
2020-08-28 $45.69 $47.55 $45.39 $46.89 $46.89 148,132
2020-08-27 $47.30 $47.30 $44.81 $45.70 $45.70 99,200
2020-08-26 $47.87 $48.48 $46.89 $47.40 $47.40 77,164
2020-08-25 $46.07 $48.04 $45.40 $47.70 $47.70 106,316
2020-08-24 $47.13 $47.13 $45.66 $46.20 $46.20 143,270
2020-08-21 $47.13 $47.57 $44.66 $47.05 $47.05 140,009
2020-08-20 $47.73 $48.15 $44.76 $47.50 $47.50 146,774
2020-08-19 $46.50 $48.00 $45.06 $47.73 $47.73 230,813
2020-08-18 $45.04 $46.40 $44.09 $44.85 $44.85 195,931
2020-08-17 $42.80 $44.98 $42.04 $44.81 $44.81 108,647
2020-08-14 $41.91 $42.99 $41.40 $42.60 $42.60 141,031
2020-08-13 $41.16 $42.25 $40.83 $42.25 $42.25 43,958
2020-08-12 $40.42 $41.88 $40.10 $41.21 $41.21 135,370
2020-08-11 $41.00 $42.56 $40.00 $40.12 $40.12 149,701
2020-08-10 $40.11 $42.52 $39.64 $41.18 $41.18 165,472
2020-08-07 $40.00 $40.89 $39.50 $39.91 $39.91 80,782
2020-08-06 $40.48 $40.91 $39.39 $39.92 $39.92 82,133
2020-08-05 $42.42 $42.65 $39.91 $40.48 $40.48 194,718
2020-08-04 $40.89 $42.56 $39.54 $41.96 $41.96 170,778
2020-08-03 $41.77 $42.39 $40.67 $40.89 $40.89 412,434
2020-07-31 $42.71 $43.00 $39.81 $41.29 $41.29 128,918
2020-07-30 $40.87 $42.76 $40.87 $42.71 $42.71 80,051
2020-07-29 $42.71 $42.71 $40.92 $41.38 $41.38 111,539
2020-07-28 $44.05 $44.42 $42.28 $42.82 $42.82 73,409
2020-07-27 $42.22 $44.75 $41.38 $44.29 $44.29 112,382
2020-07-24 $40.94 $42.62 $40.36 $41.98 $41.98 85,615
2020-07-23 $41.62 $42.27 $40.86 $41.22 $41.22 72,977
2020-07-22 $40.53 $42.31 $40.36 $41.77 $41.77 96,653
2020-07-21 $43.11 $43.11 $40.53 $40.68 $40.68 115,760
2020-07-20 $41.04 $43.00 $40.60 $42.83 $42.83 107,439
2020-07-17 $40.80 $42.02 $40.49 $41.23 $41.23 111,200
2020-07-16 $41.93 $41.94 $40.00 $40.95 $40.95 66,500
2020-07-15 $40.77 $43.28 $40.12 $42.14 $42.14 131,400
2020-07-14 $37.75 $40.28 $37.75 $40.11 $40.11 134,700
2020-07-13 $41.24 $41.86 $37.68 $37.76 $37.76 169,200
2020-07-10 $42.14 $42.63 $40.35 $40.94 $40.94 162,300
2020-07-09 $43.32 $43.32 $42.22 $42.43 $42.43 116,300
2020-07-08 $41.85 $43.55 $41.85 $43.11 $43.11 85,300
2020-07-07 $43.00 $43.44 $41.32 $41.64 $41.64 174,900
2020-07-06 $45.42 $45.51 $42.64 $43.00 $43.00 157,700
2020-07-02 $45.81 $46.73 $44.39 $44.75 $44.75 113,600
2020-07-01 $41.42 $45.98 $41.15 $45.48 $45.48 212,400
2020-06-30 $41.04 $41.60 $40.51 $41.42 $41.42 135,500
2020-06-29 $42.79 $44.22 $40.99 $41.30 $41.30 233,600
2020-06-26 $42.84 $43.21 $41.77 $42.60 $42.60 649,182
2020-06-25 $43.03 $44.10 $42.26 $42.56 $42.56 123,332
2020-06-24 $44.70 $45.62 $42.33 $42.88 $42.88 106,517
2020-06-23 $45.21 $45.67 $44.63 $45.08 $45.08 295,934
2020-06-22 $44.45 $44.98 $43.55 $44.68 $44.68 185,647
2020-06-19 $45.77 $47.00 $43.94 $44.22 $44.22 495,472
2020-06-18 $45.24 $46.68 $45.01 $45.31 $45.31 69,288
2020-06-17 $50.76 $51.26 $45.47 $45.70 $45.70 167,312
2020-06-16 $46.52 $51.34 $45.80 $50.49 $50.49 236,785
2020-06-15 $43.65 $45.81 $40.50 $45.47 $45.47 340,587
2020-06-12 $45.02 $47.71 $43.18 $44.97 $44.97 124,800
2020-06-11 $47.01 $47.01 $43.22 $43.37 $43.37 150,266
2020-06-10 $45.65 $48.29 $45.65 $47.78 $47.78 118,429
2020-06-09 $46.04 $46.72 $44.66 $45.47 $45.47 143,364
2020-06-08 $47.86 $48.27 $46.40 $46.96 $46.96 103,202
2020-06-05 $49.56 $50.24 $46.63 $47.32 $47.32 177,477
2020-06-04 $49.79 $50.27 $48.01 $48.50 $48.50 167,165
2020-06-03 $48.77 $50.31 $47.55 $48.05 $48.05 113,526
2020-06-02 $49.68 $50.75 $47.49 $48.63 $48.63 106,591
2020-06-01 $51.34 $51.50 $49.28 $49.39 $49.39 123,946
2020-05-29 $50.37 $51.89 $47.26 $51.41 $51.41 223,631
2020-05-28 $49.32 $51.67 $47.78 $50.37 $50.37 242,510
2020-05-27 $52.27 $53.18 $48.76 $48.99 $48.99 273,175
2020-05-26 $54.66 $54.66 $51.15 $51.67 $51.67 194,018
2020-05-22 $54.21 $55.12 $52.09 $53.00 $53.00 218,515
2020-05-21 $55.10 $55.47 $52.92 $54.00 $54.00 198,513
2020-05-20 $54.35 $55.65 $53.23 $55.00 $55.00 437,269
2020-05-19 $55.30 $55.70 $52.58 $53.19 $53.19 1,344,457
2020-05-18 $60.00 $60.79 $55.35 $56.55 $56.55 151,366
2020-05-15 $58.44 $59.68 $57.24 $59.20 $59.20 133,145
2020-05-14 $56.41 $59.94 $52.55 $59.11 $59.11 175,863
2020-05-13 $58.90 $59.77 $54.95 $56.63 $56.63 134,759
2020-05-12 $60.00 $61.86 $58.51 $59.04 $59.04 174,018
2020-05-11 $57.41 $60.97 $55.25 $60.00 $60.00 188,396
2020-05-08 $56.59 $59.37 $56.59 $58.02 $58.02 114,492
2020-05-07 $55.05 $57.00 $53.01 $56.04 $56.04 83,216
2020-05-06 $52.65 $56.30 $50.37 $54.41 $54.41 216,099
2020-05-05 $50.76 $54.38 $50.09 $52.64 $52.64 194,909
2020-05-04 $45.37 $50.00 $43.94 $49.80 $49.80 150,079
2020-05-01 $46.90 $48.05 $43.59 $46.31 $46.31 122,584
2020-04-30 $49.23 $50.60 $46.91 $47.19 $47.19 162,794
2020-04-29 $51.37 $51.59 $49.30 $49.86 $49.86 96,046
2020-04-28 $51.35 $51.35 $48.56 $49.71 $49.71 96,559
2020-04-27 $49.47 $51.79 $49.42 $50.20 $50.20 76,646
2020-04-24 $49.74 $50.40 $47.94 $48.87 $48.87 144,504
2020-04-23 $49.60 $51.87 $47.87 $49.59 $49.59 91,469
2020-04-22 $48.59 $51.04 $46.50 $49.70 $49.70 222,399
2020-04-21 $44.35 $48.29 $42.70 $47.13 $47.13 276,502
2020-04-20 $44.76 $46.34 $44.05 $45.28 $45.28 188,210
2020-04-17 $45.87 $46.56 $44.15 $45.71 $45.71 245,996
2020-04-16 $44.99 $46.41 $42.02 $44.82 $44.82 110,783
2020-04-15 $44.52 $45.89 $41.90 $45.15 $45.15 202,491
2020-04-14 $43.43 $46.25 $43.43 $46.24 $46.24 200,059
2020-04-13 $44.08 $44.08 $40.10 $43.10 $43.10 68,089
2020-04-09 $43.17 $45.99 $41.43 $44.22 $44.22 213,046
2020-04-08 $41.23 $44.00 $39.39 $42.02 $42.02 165,793
2020-04-07 $40.33 $41.54 $39.01 $40.43 $40.43 170,863
2020-04-06 $38.64 $39.28 $38.00 $39.02 $39.02 115,358
2020-04-03 $39.47 $40.31 $35.33 $37.03 $37.03 70,323
2020-04-02 $38.42 $40.57 $37.84 $39.58 $39.58 211,880
2020-04-01 $41.76 $41.76 $37.80 $38.53 $38.53 204,277
2020-03-31 $39.92 $43.56 $38.81 $43.24 $43.24 378,094
2020-03-30 $38.84 $40.19 $38.08 $39.90 $39.90 124,944
2020-03-27 $39.05 $40.44 $38.01 $38.50 $38.50 89,878
2020-03-26 $37.91 $41.39 $37.75 $40.50 $40.50 155,214
2020-03-25 $38.91 $39.69 $37.25 $37.70 $37.70 115,438
2020-03-24 $38.16 $40.19 $37.49 $38.88 $38.88 134,651
2020-03-23 $39.60 $39.88 $34.61 $36.02 $36.02 118,788
2020-03-20 $39.71 $43.20 $38.32 $38.83 $38.83 147,603
2020-03-19 $35.14 $39.88 $34.05 $39.25 $39.25 239,658
2020-03-18 $38.25 $41.00 $33.08 $35.02 $35.02 138,415
2020-03-17 $38.83 $42.21 $37.17 $41.06 $41.06 185,355
2020-03-16 $38.84 $40.99 $38.00 $38.27 $38.27 234,608
2020-03-13 $41.80 $44.95 $36.91 $44.21 $44.21 504,931
2020-03-12 $46.55 $46.55 $37.33 $38.50 $38.50 241,601
2020-03-11 $53.45 $53.45 $47.80 $49.92 $49.92 161,780
2020-03-10 $52.91 $54.00 $49.00 $53.99 $53.99 115,434
2020-03-09 $48.89 $56.84 $46.59 $50.26 $50.26 151,623
2020-03-06 $58.24 $59.43 $52.80 $53.49 $53.49 181,259
2020-03-05 $55.82 $60.86 $55.41 $59.50 $59.50 232,979
2020-03-04 $57.59 $57.73 $56.05 $57.15 $57.15 162,975
2020-03-03 $58.45 $58.87 $55.00 $55.91 $55.91 117,491
2020-03-02 $53.82 $58.49 $52.84 $58.35 $58.35 130,116
2020-02-28 $50.35 $53.45 $48.89 $53.45 $53.45 140,476
2020-02-27 $53.85 $53.96 $50.02 $52.50 $52.50 201,987
2020-02-26 $53.55 $56.11 $53.33 $55.00 $55.00 64,964
2020-02-25 $57.55 $58.04 $52.32 $53.40 $53.40 147,332
2020-02-24 $56.91 $58.78 $55.54 $58.03 $58.03 80,235
2020-02-21 $60.44 $61.50 $58.50 $59.28 $59.28 84,326
2020-02-20 $62.45 $63.51 $59.46 $60.65 $60.65 84,514
2020-02-19 $62.34 $63.55 $62.01 $62.70 $62.70 103,037
2020-02-18 $64.04 $64.31 $61.86 $62.21 $62.21 73,343
2020-02-14 $64.64 $65.48 $62.58 $64.35 $64.35 144,307
2020-02-13 $65.23 $66.85 $64.45 $64.51 $64.51 106,417
2020-02-12 $64.22 $65.85 $62.97 $65.64 $65.64 101,504
2020-02-11 $60.03 $64.20 $60.03 $63.43 $63.43 190,439
2020-02-10 $58.42 $60.09 $58.30 $59.51 $59.51 152,707
2020-02-07 $58.16 $59.53 $57.31 $58.59 $58.59 43,306
2020-02-06 $59.11 $59.47 $57.59 $58.90 $58.90 108,589
2020-02-05 $59.24 $61.80 $56.54 $58.92 $58.92 81,019
2020-02-04 $55.43 $58.80 $55.43 $58.50 $58.50 116,103
2020-02-03 $52.57 $54.84 $52.05 $54.64 $54.64 107,154
2020-01-31 $52.48 $53.98 $51.52 $52.26 $52.26 106,352
2020-01-30 $54.89 $57.45 $52.42 $52.81 $52.81 100,959
2020-01-29 $58.72 $59.45 $55.05 $55.56 $55.56 122,012
2020-01-28 $58.17 $59.44 $57.14 $58.15 $58.15 119,004
2020-01-27 $54.68 $58.95 $54.14 $57.76 $57.76 109,929
2020-01-24 $56.27 $56.83 $54.75 $56.02 $56.02 134,058
2020-01-23 $56.55 $57.35 $55.00 $56.03 $56.03 562,729
2020-01-22 $54.68 $58.08 $54.17 $56.81 $56.81 335,286
2020-01-21 $51.74 $55.23 $50.55 $54.41 $54.41 146,596
2020-01-17 $52.60 $53.43 $50.77 $51.83 $51.83 162,803
2020-01-16 $49.20 $52.52 $48.71 $52.26 $52.26 119,447
2020-01-15 $47.00 $49.24 $47.00 $48.84 $48.84 122,920
2020-01-14 $47.22 $48.86 $45.22 $47.06 $47.06 261,148
2020-01-13 $50.21 $50.40 $45.61 $47.23 $47.23 243,321
2020-01-10 $51.70 $54.00 $49.77 $50.17 $50.17 153,630
2020-01-09 $51.87 $53.35 $51.12 $51.63 $51.63 89,934
2020-01-08 $54.79 $54.79 $50.14 $51.63 $51.63 196,402
2020-01-07 $58.20 $58.64 $52.57 $54.88 $54.88 223,680
2020-01-06 $58.81 $59.63 $57.13 $58.18 $58.18 130,338
2020-01-03 $56.45 $60.36 $55.09 $59.65 $59.65 151,815
2020-01-02 $55.64 $57.24 $52.52 $56.99 $56.99 244,698
2019-12-31 $57.39 $57.87 $54.64 $55.38 $55.38 253,175
2019-12-30 $60.26 $60.64 $55.92 $57.63 $57.63 204,858
2019-12-27 $62.46 $62.46 $58.76 $60.15 $60.15 197,169
2019-12-26 $62.36 $62.75 $60.63 $62.21 $62.21 70,487
2019-12-24 $58.56 $63.44 $57.39 $61.64 $61.64 80,911
2019-12-23 $57.32 $59.20 $56.21 $58.55 $58.55 92,336
2019-12-20 $55.90 $59.09 $54.50 $57.27 $57.27 210,302
2019-12-19 $62.45 $63.75 $55.35 $56.08 $56.08 250,150
2019-12-18 $60.69 $63.87 $58.88 $62.85 $62.85 161,553
2019-12-17 $63.15 $63.59 $59.02 $60.72 $60.72 170,670
2019-12-16 $65.79 $65.98 $62.40 $63.12 $63.12 142,501
2019-12-13 $64.06 $65.46 $62.08 $65.23 $65.23 114,634
2019-12-12 $62.09 $64.37 $61.11 $64.23 $64.23 135,776
2019-12-11 $63.30 $64.78 $61.18 $61.95 $61.95 124,545
2019-12-10 $62.52 $64.69 $61.94 $63.09 $63.09 203,284
2019-12-09 $64.55 $66.50 $61.43 $62.68 $62.68 218,038
2019-12-06 $60.28 $62.86 $58.92 $62.64 $62.64 81,553
2019-12-05 $61.08 $62.83 $59.10 $59.92 $59.92 110,601
2019-12-04 $60.36 $65.90 $59.08 $60.75 $60.75 278,847
2019-12-03 $61.19 $62.61 $57.65 $59.60 $59.60 163,443
2019-12-02 $56.70 $63.51 $56.70 $61.54 $61.54 282,003
2019-11-29 $59.29 $59.45 $55.96 $56.51 $56.51 92,343
2019-11-27 $55.01 $58.91 $54.07 $57.99 $57.99 148,712
2019-11-26 $57.01 $58.97 $53.86 $54.77 $54.77 194,768
2019-11-25 $55.51 $58.35 $55.10 $56.96 $56.96 229,640
2019-11-22 $51.48 $55.35 $51.31 $54.43 $54.43 178,494
2019-11-21 $51.96 $52.85 $50.72 $51.21 $51.21 134,619
2019-11-20 $53.63 $56.34 $50.67 $51.93 $51.93 233,320
2019-11-19 $53.16 $54.86 $52.51 $53.92 $53.92 143,367
2019-11-18 $51.88 $54.67 $50.82 $53.01 $53.01 159,182
2019-11-15 $51.11 $51.64 $49.16 $51.56 $51.56 137,518
2019-11-14 $50.82 $53.14 $50.20 $51.07 $51.07 124,175
2019-11-13 $46.60 $52.52 $45.90 $51.34 $51.34 326,477
2019-11-12 $46.57 $48.69 $46.39 $46.93 $46.93 148,915
2019-11-11 $42.19 $46.97 $41.96 $46.41 $46.41 189,666
2019-11-08 $41.87 $43.20 $41.66 $42.56 $42.56 112,511
2019-11-07 $44.07 $44.50 $41.54 $41.89 $41.89 96,311
2019-11-06 $42.85 $44.83 $42.52 $43.25 $43.25 108,906
2019-11-05 $44.27 $44.27 $41.18 $43.03 $43.03 139,209
2019-11-04 $42.23 $44.18 $39.50 $43.68 $43.68 200,326
2019-11-01 $41.41 $42.52 $39.69 $42.34 $42.34 131,106
2019-10-31 $39.69 $41.39 $38.77 $41.07 $41.07 133,710
2019-10-30 $41.08 $41.61 $39.25 $39.44 $39.44 106,041
2019-10-29 $41.50 $44.40 $40.41 $40.88 $40.88 173,413
2019-10-28 $38.75 $41.40 $38.07 $41.24 $41.24 76,125
2019-10-25 $38.20 $38.94 $37.42 $38.14 $38.14 130,240
2019-10-24 $39.50 $39.50 $37.00 $38.23 $38.23 203,500
2019-10-23 $36.91 $40.42 $36.37 $39.15 $39.15 170,743
2019-10-22 $36.92 $37.99 $35.78 $36.91 $36.91 182,432
2019-10-21 $36.27 $37.59 $36.10 $36.83 $36.83 67,525
2019-10-18 $37.50 $38.22 $35.12 $36.07 $36.07 108,014
2019-10-17 $40.15 $41.24 $37.32 $37.75 $37.75 154,455
2019-10-16 $38.75 $40.60 $38.18 $39.93 $39.93 153,739
2019-10-15 $36.03 $38.71 $35.75 $38.65 $38.65 131,801
2019-10-14 $37.34 $37.68 $35.31 $35.92 $35.92 72,650
2019-10-11 $36.87 $38.32 $36.66 $37.41 $37.41 141,249
2019-10-10 $35.87 $36.40 $34.67 $36.19 $36.19 130,332
2019-10-09 $37.69 $38.27 $35.63 $35.98 $35.98 137,582
2019-10-08 $38.09 $38.09 $36.71 $37.27 $37.27 139,288
2019-10-07 $37.99 $39.99 $37.84 $38.42 $38.42 160,715
2019-10-04 $36.73 $38.24 $36.36 $37.56 $37.56 149,568
2019-10-03 $34.54 $37.17 $34.24 $36.64 $36.64 163,126
2019-10-02 $32.85 $35.24 $31.89 $34.85 $34.85 135,545
2019-10-01 $34.38 $35.90 $32.25 $33.17 $33.17 206,508
2019-09-30 $35.60 $35.82 $33.62 $34.73 $34.73 247,019
2019-09-27 $41.17 $41.32 $35.19 $35.40 $35.40 296,645
2019-09-26 $42.77 $43.59 $39.89 $40.98 $40.98 226,303
2019-09-25 $41.57 $42.79 $39.04 $41.49 $41.49 188,825
2019-09-24 $46.90 $47.33 $41.26 $41.60 $41.60 278,726
2019-09-23 $49.07 $49.57 $46.38 $46.76 $46.76 150,353
2019-09-20 $48.47 $49.42 $47.02 $48.98 $48.98 881,573
2019-09-19 $47.36 $48.93 $47.10 $48.51 $48.51 105,106
2019-09-18 $44.90 $47.19 $44.25 $46.96 $46.96 146,278
2019-09-17 $44.12 $45.36 $43.48 $44.98 $44.98 120,388
2019-09-16 $44.79 $45.64 $43.30 $44.15 $44.15 130,577
2019-09-13 $44.61 $46.49 $43.97 $45.02 $45.02 147,028
2019-09-12 $47.78 $48.16 $43.92 $44.45 $44.45 182,272
2019-09-11 $45.82 $47.94 $44.49 $47.77 $47.77 191,329
2019-09-10 $41.06 $46.42 $40.18 $45.96 $45.96 233,931
2019-09-09 $42.88 $43.79 $40.75 $41.32 $41.32 169,690
2019-09-06 $45.42 $46.44 $42.53 $42.72 $42.72 169,292
2019-09-05 $43.42 $46.00 $42.63 $45.27 $45.27 184,319
2019-09-04 $41.54 $43.23 $41.14 $42.98 $42.98 237,163
2019-09-03 $44.83 $46.50 $41.02 $41.48 $41.48 127,821
2019-08-30 $46.98 $46.98 $43.05 $45.00 $45.00 169,804
2019-08-29 $46.32 $48.04 $45.93 $46.58 $46.58 137,740
2019-08-28 $44.16 $46.64 $43.59 $46.21 $46.21 124,385
2019-08-27 $42.38 $43.95 $41.53 $43.69 $43.69 105,852
2019-08-26 $41.01 $42.63 $40.46 $41.84 $41.84 104,024
2019-08-23 $41.00 $43.16 $39.37 $40.53 $40.53 76,073
2019-08-22 $43.11 $43.55 $41.03 $41.12 $41.12 58,612
2019-08-21 $44.47 $44.98 $42.83 $43.28 $43.28 107,239
2019-08-20 $44.67 $45.86 $43.83 $44.01 $44.01 86,508
2019-08-19 $43.76 $45.97 $42.81 $44.66 $44.66 91,399
2019-08-16 $41.47 $43.02 $40.22 $42.66 $42.66 103,088
2019-08-15 $41.96 $42.60 $40.19 $41.18 $41.18 105,988
2019-08-14 $41.96 $42.46 $40.83 $41.80 $41.80 115,636
2019-08-13 $43.47 $44.25 $42.00 $42.49 $42.49 143,169
2019-08-12 $44.30 $44.97 $42.93 $43.60 $43.60 66,879
2019-08-09 $43.37 $45.00 $42.00 $44.30 $44.30 162,341
2019-08-08 $42.62 $44.80 $41.50 $43.57 $43.57 115,106
2019-08-07 $43.00 $44.30 $42.00 $42.48 $42.48 205,216
2019-08-06 $44.34 $44.75 $42.27 $44.00 $44.00 132,810
2019-08-05 $43.79 $44.99 $41.31 $42.76 $42.76 149,260
2019-08-02 $47.74 $47.99 $45.45 $45.81 $45.81 126,298
2019-08-01 $48.01 $49.67 $47.16 $47.79 $47.79 111,712
2019-07-31 $47.95 $48.89 $47.14 $48.01 $48.01 116,602
2019-07-30 $49.85 $50.29 $46.71 $47.59 $47.59 133,412
2019-07-29 $46.45 $50.23 $46.21 $49.84 $49.84 189,549
2019-07-26 $48.28 $49.39 $46.00 $46.47 $46.47 144,081
2019-07-25 $48.17 $49.06 $47.23 $48.20 $48.20 223,338
2019-07-24 $48.75 $49.32 $46.72 $48.24 $48.24 272,518
2019-07-23 $51.46 $51.67 $48.28 $48.88 $48.88 284,424
2019-07-22 $49.55 $51.40 $48.65 $51.30 $51.30 147,783
2019-07-19 $48.32 $50.40 $47.77 $49.41 $49.41 210,298
2019-07-18 $48.54 $49.86 $45.04 $48.35 $48.35 197,104
2019-07-17 $47.98 $48.84 $47.52 $48.61 $48.61 118,296
2019-07-16 $47.64 $48.83 $46.27 $47.67 $47.67 202,733
2019-07-15 $47.00 $47.93 $46.26 $47.65 $47.65 219,043
2019-07-12 $45.00 $47.08 $44.17 $47.00 $47.00 147,364
2019-07-11 $44.35 $46.14 $43.58 $45.23 $45.23 187,194
2019-07-10 $42.22 $45.48 $41.90 $44.32 $44.32 168,701
2019-07-09 $42.08 $43.29 $40.81 $42.66 $42.66 152,539
2019-07-08 $44.44 $45.15 $41.82 $42.28 $42.28 171,766
2019-07-05 $45.03 $48.31 $43.60 $44.70 $44.70 406,937
2019-07-03 $43.82 $45.59 $42.00 $45.18 $45.18 150,311
2019-07-02 $44.28 $45.71 $43.07 $44.15 $44.15 235,873
2019-07-01 $40.73 $44.95 $40.15 $44.41 $44.41 417,656
2019-06-28 $38.32 $41.25 $38.10 $40.27 $40.27 1,283,170
2019-06-27 $39.16 $40.00 $37.29 $38.01 $38.01 527,009
2019-06-26 $40.10 $42.00 $38.18 $39.40 $39.40 610,955
2019-06-25 $44.40 $46.90 $40.00 $40.31 $40.31 1,917,684
2019-06-24 $37.83 $43.50 $35.50 $41.20 $41.20 1,437,980
2019-06-21 $29.00 $29.59 $28.44 $29.15 $29.15 53,195
2019-06-20 $29.22 $29.28 $28.29 $28.92 $28.92 88,235
2019-06-19 $28.44 $28.96 $27.74 $28.87 $28.87 52,775
2019-06-18 $28.60 $28.89 $28.04 $28.49 $28.49 73,933
2019-06-17 $26.71 $28.75 $26.50 $28.70 $28.70 144,586
2019-06-14 $31.65 $31.65 $22.02 $27.20 $27.20 361,887
2019-06-13 $32.48 $32.48 $30.56 $30.63 $30.63 59,674
2019-06-12 $31.34 $33.28 $31.27 $32.08 $32.08 181,241
2019-06-11 $32.59 $32.88 $30.40 $31.68 $31.68 125,609
2019-06-10 $31.84 $32.37 $31.06 $32.00 $32.00 84,588
2019-06-07 $31.28 $31.83 $30.67 $31.52 $31.52 136,436
2019-06-06 $31.50 $32.15 $30.91 $31.44 $31.44 145,306
2019-06-05 $31.36 $32.13 $30.38 $31.73 $31.73 132,307
2019-06-04 $31.66 $31.68 $30.69 $31.17 $31.17 81,213
2019-06-03 $31.44 $32.36 $30.57 $31.76 $31.76 50,260
2019-05-31 $31.72 $31.92 $30.48 $31.42 $31.42 56,048
2019-05-30 $32.68 $32.85 $31.13 $32.00 $32.00 72,652
2019-05-29 $31.73 $33.12 $30.68 $31.57 $31.57 72,796
2019-05-28 $32.52 $32.78 $31.64 $32.23 $32.23 144,600
2019-05-24 $32.15 $35.19 $31.34 $32.44 $32.44 130,226
2019-05-23 $32.06 $32.38 $30.30 $32.00 $32.00 44,075
2019-05-22 $32.20 $33.00 $31.56 $32.30 $32.30 87,962
2019-05-21 $32.32 $32.61 $31.51 $32.47 $32.47 50,880
2019-05-20 $33.18 $33.20 $32.01 $32.18 $32.18 50,358
2019-05-17 $33.61 $34.26 $32.79 $33.34 $33.34 53,020
2019-05-16 $35.01 $35.20 $33.57 $33.71 $33.71 61,913
2019-05-15 $35.99 $37.00 $34.22 $35.00 $35.00 68,802
2019-05-14 $35.78 $38.95 $35.78 $36.26 $36.26 215,676
2019-05-13 $35.68 $36.47 $35.13 $35.72 $35.72 69,207
2019-05-10 $32.68 $36.00 $32.50 $35.94 $35.94 102,790
2019-05-09 $31.86 $33.60 $31.29 $33.10 $33.10 90,354
2019-05-08 $32.04 $32.77 $31.66 $32.22 $32.22 162,942
2019-05-07 $31.69 $32.90 $30.80 $32.18 $32.18 89,904
2019-05-06 $31.05 $31.97 $30.89 $31.57 $31.57 127,009
2019-05-03 $31.74 $32.99 $31.32 $31.37 $31.37 81,963
2019-05-02 $32.34 $32.50 $31.36 $31.75 $31.75 56,655
2019-05-01 $32.75 $33.37 $32.15 $32.38 $32.38 57,445
2019-04-30 $32.97 $33.00 $31.91 $32.75 $32.75 104,520
2019-04-29 $33.37 $33.37 $31.63 $32.81 $32.81 116,675
2019-04-26 $33.84 $33.84 $32.65 $33.00 $33.00 164,711
2019-04-25 $33.00 $33.58 $32.59 $32.79 $32.79 62,549
2019-04-24 $33.83 $34.62 $32.90 $33.06 $33.06 44,468
2019-04-23 $32.30 $34.20 $32.25 $33.75 $33.75 117,095
2019-04-22 $31.26 $32.42 $30.46 $32.32 $32.32 110,783
2019-04-18 $30.40 $31.47 $29.80 $31.34 $31.34 66,795
2019-04-17 $30.95 $31.00 $29.41 $30.50 $30.50 75,220
2019-04-16 $30.70 $31.60 $30.08 $30.76 $30.76 155,478
2019-04-15 $31.91 $31.91 $30.12 $30.66 $30.66 106,564
2019-04-12 $32.48 $32.48 $31.50 $31.97 $31.97 89,815
2019-04-11 $32.28 $32.53 $31.58 $32.23 $32.23 23,821
2019-04-10 $31.29 $32.61 $31.20 $31.97 $31.97 31,786
2019-04-09 $33.10 $33.49 $31.05 $31.51 $31.51 65,824
2019-04-08 $34.44 $34.99 $32.71 $33.11 $33.11 62,590
2019-04-05 $35.00 $36.89 $33.84 $34.45 $34.45 153,638
2019-04-04 $33.31 $35.26 $33.02 $34.73 $34.73 117,087
2019-04-03 $31.68 $33.60 $31.38 $33.30 $33.30 64,629
2019-04-02 $33.00 $33.71 $31.42 $31.69 $31.69 143,912
2019-04-01 $33.00 $33.88 $30.71 $33.00 $33.00 128,766
2019-03-29 $30.05 $33.12 $26.90 $32.90 $32.90 277,261
2019-03-28 $28.55 $29.95 $28.41 $29.91 $29.91 94,422
2019-03-27 $27.50 $29.00 $25.65 $28.54 $28.54 104,682
2019-03-26 $27.99 $29.13 $26.26 $27.31 $27.31 172,297
2019-03-25 $25.02 $27.66 $24.89 $27.34 $27.34 180,148
2019-03-22 $24.01 $25.15 $23.49 $25.02 $25.02 114,394
2019-03-21 $22.08 $24.10 $21.81 $24.00 $24.00 138,517
2019-03-20 $22.18 $22.50 $21.62 $22.15 $22.15 55,222
2019-03-19 $21.60 $22.20 $20.58 $22.19 $22.19 67,902
2019-03-18 $20.97 $21.77 $20.30 $21.29 $21.29 64,437
2019-03-15 $19.87 $21.84 $19.87 $21.10 $21.10 115,666
2019-03-14 $19.78 $20.06 $18.50 $19.86 $19.86 142,786
2019-03-13 $21.40 $21.40 $19.60 $19.86 $19.86 121,101
2019-03-12 $20.71 $22.00 $18.87 $21.05 $21.05 123,182
2019-03-11 $22.27 $22.79 $19.99 $20.71 $20.71 185,112
2019-03-08 $23.28 $23.34 $21.60 $22.17 $22.17 70,958
2019-03-07 $23.98 $24.20 $23.01 $23.29 $23.29 71,636
2019-03-06 $22.78 $24.00 $21.90 $23.75 $23.75 103,574
2019-03-05 $21.90 $22.70 $21.90 $22.60 $22.60 57,801
2019-03-04 $22.83 $23.10 $21.80 $22.00 $22.00 75,399
2019-03-01 $22.99 $22.99 $21.70 $22.75 $22.75 42,872
2019-02-28 $23.27 $23.70 $22.09 $22.36 $22.36 43,441
2019-02-27 $22.93 $23.65 $22.73 $23.30 $23.30 64,486
2019-02-26 $22.66 $23.63 $22.24 $22.86 $22.86 69,056
2019-02-25 $22.75 $23.12 $21.97 $22.65 $22.65 85,831
2019-02-22 $22.41 $23.11 $21.90 $22.57 $22.57 61,034
2019-02-21 $22.99 $22.99 $22.22 $22.33 $22.33 23,634
2019-02-20 $22.79 $23.00 $22.44 $22.63 $22.63 26,075
2019-02-19 $22.95 $23.00 $22.36 $22.80 $22.80 26,862
2019-02-15 $22.31 $23.45 $21.90 $22.99 $22.99 36,445
2019-02-14 $22.31 $22.45 $21.51 $22.27 $22.27 65,359
2019-02-13 $22.22 $23.21 $21.08 $22.40 $22.40 54,613
2019-02-12 $22.43 $22.96 $22.10 $22.16 $22.16 55,145
2019-02-11 $23.11 $23.51 $22.16 $22.27 $22.27 19,449
2019-02-08 $22.73 $24.44 $21.33 $23.13 $23.13 36,443
2019-02-07 $23.33 $24.37 $22.19 $22.70 $22.70 20,477
2019-02-06 $23.30 $23.62 $23.06 $23.50 $23.50 24,941
2019-02-05 $23.63 $24.47 $23.17 $23.29 $23.29 16,132
2019-02-04 $23.52 $24.04 $23.46 $23.46 $23.46 31,605
2019-02-01 $23.25 $24.35 $23.25 $23.49 $23.49 57,172
2019-01-31 $23.01 $23.49 $22.66 $23.12 $23.12 40,230
2019-01-30 $22.12 $22.99 $21.04 $22.86 $22.86 35,194
2019-01-29 $22.47 $22.67 $20.59 $22.11 $22.11 24,763
2019-01-28 $23.05 $24.25 $22.50 $22.50 $22.50 46,093
2019-01-25 $23.33 $23.80 $22.84 $23.17 $23.17 24,458
2019-01-24 $22.58 $24.16 $21.23 $23.29 $23.29 121,398
2019-01-23 $22.60 $23.61 $22.00 $22.56 $22.56 24,073
2019-01-22 $23.12 $23.50 $22.00 $22.13 $22.13 36,733
2019-01-18 $23.00 $24.08 $23.00 $23.27 $23.27 29,531
2019-01-17 $23.92 $24.78 $23.02 $23.02 $23.02 35,911
2019-01-16 $24.98 $25.43 $23.49 $24.00 $24.00 41,372
2019-01-15 $25.10 $25.75 $24.35 $25.27 $25.27 47,362
2019-01-14 $26.36 $27.15 $24.68 $25.07 $25.07 19,447
2019-01-11 $26.17 $27.16 $25.52 $26.11 $26.11 30,332
2019-01-10 $26.02 $27.75 $24.00 $26.69 $26.69 39,923
2019-01-09 $27.15 $27.89 $26.06 $26.17 $26.17 40,816
2019-01-08 $25.83 $28.00 $25.37 $27.05 $27.05 35,093
2019-01-07 $25.52 $27.31 $25.45 $25.78 $25.78 31,731
2019-01-04 $22.75 $25.99 $22.75 $25.37 $25.37 42,101
2019-01-03 $22.48 $22.86 $21.67 $22.59 $22.59 34,313
2019-01-02 $20.42 $23.20 $20.42 $22.84 $22.84 52,482
2018-12-31 $20.84 $22.92 $20.10 $20.78 $20.78 117,427
2018-12-28 $20.55 $21.69 $19.81 $20.69 $20.69 56,031
2018-12-27 $20.36 $20.86 $18.78 $20.36 $20.36 35,537
2018-12-26 $20.83 $22.05 $16.82 $20.63 $20.63 79,217
2018-12-24 $20.01 $21.21 $20.01 $20.75 $20.75 20,120
2018-12-21 $20.85 $23.21 $17.77 $20.34 $20.34 115,482
2018-12-20 $22.75 $22.75 $19.69 $20.98 $20.98 39,377
2018-12-19 $23.27 $23.75 $21.51 $22.46 $22.46 34,348
2018-12-18 $23.61 $24.84 $20.36 $22.90 $22.90 68,427
2018-12-17 $24.64 $25.22 $23.51 $23.51 $23.51 30,071
2018-12-14 $24.70 $25.31 $23.55 $24.76 $24.76 48,411
2018-12-13 $23.91 $25.30 $22.95 $24.89 $24.89 22,940
2018-12-12 $23.99 $24.34 $22.95 $23.79 $23.79 26,019
2018-12-11 $23.91 $24.44 $22.44 $23.29 $23.29 21,680
2018-12-10 $23.72 $24.51 $22.46 $23.43 $23.43 24,395
2018-12-07 $23.44 $24.31 $22.52 $23.49 $23.49 52,664
2018-12-06 $23.64 $27.17 $23.34 $23.47 $23.47 49,555
2018-12-04 $24.88 $27.50 $22.35 $23.89 $23.89 74,333
2018-12-03 $26.40 $28.75 $24.15 $24.96 $24.96 75,865
2018-11-30 $23.66 $25.38 $22.83 $25.38 $25.38 47,407
2018-11-29 $23.50 $23.80 $20.66 $23.44 $23.44 67,595
2018-11-28 $21.59 $24.47 $21.59 $23.80 $23.80 108,350
2018-11-27 $20.52 $21.59 $18.76 $21.45 $21.45 143,282
2018-11-26 $21.08 $21.82 $20.55 $20.55 $20.55 32,910
2018-11-23 $20.50 $21.21 $20.50 $20.99 $20.99 12,670
2018-11-21 $20.56 $20.92 $20.54 $20.62 $20.62 25,583
2018-11-20 $20.52 $21.15 $20.50 $20.61 $20.61 44,501
2018-11-19 $21.05 $22.07 $20.50 $20.67 $20.67 59,499
2018-11-16 $21.66 $22.66 $20.51 $20.71 $20.71 53,661
2018-11-15 $21.79 $21.95 $21.04 $21.68 $21.68 37,503
2018-11-14 $20.55 $21.96 $20.55 $21.71 $21.71 63,487
2018-11-13 $21.61 $22.99 $20.16 $20.46 $20.46 37,190
2018-11-12 $22.40 $23.04 $21.60 $21.60 $21.60 39,810
2018-11-09 $21.01 $22.48 $20.50 $22.34 $22.34 56,207
2018-11-08 $21.35 $21.76 $20.80 $20.85 $20.85 27,719
2018-11-07 $21.72 $23.42 $21.37 $21.74 $21.74 42,781
2018-11-06 $22.23 $22.69 $21.59 $21.60 $21.60 44,530
2018-11-05 $21.25 $23.50 $21.25 $22.23 $22.23 39,337
2018-11-02 $23.41 $24.26 $22.03 $22.67 $22.67 138,337
2018-11-01 $20.66 $23.98 $20.66 $23.50 $23.50 129,847
2018-10-31 $19.88 $21.30 $19.72 $20.61 $20.61 50,182
2018-10-30 $18.92 $20.09 $18.00 $19.72 $19.72 63,425
2018-10-29 $19.43 $19.43 $18.00 $18.76 $18.76 107,925
2018-10-26 $19.73 $19.88 $19.00 $19.31 $19.31 41,649
2018-10-25 $20.33 $20.59 $19.55 $19.86 $19.86 47,035
2018-10-24 $21.01 $22.30 $20.11 $20.33 $20.33 72,554
2018-10-23 $21.47 $21.63 $20.22 $21.21 $21.21 124,450
2018-10-22 $22.59 $22.59 $20.60 $21.12 $21.12 215,666
2018-10-19 $21.71 $22.92 $21.13 $22.69 $22.69 977,422
2018-10-18 $20.38 $21.90 $19.76 $20.66 $20.66 293,176
2018-10-17 $24.89 $24.89 $21.21 $21.41 $21.41 135,656
2018-10-16 $20.39 $24.73 $19.41 $24.73 $24.73 215,900
2018-10-15 $20.33 $21.90 $18.00 $20.00 $20.00 588,300
2018-10-12 $14.70 $16.44 $14.70 $16.14 $16.14 2,616
2018-10-11 $15.00 $15.51 $14.30 $15.50 $15.50 24,857
2018-10-10 $15.38 $15.81 $15.00 $15.03 $15.03 75,698
2018-10-09 $15.40 $15.57 $15.05 $15.17 $15.17 18,343
2018-10-08 $15.86 $16.38 $15.09 $15.51 $15.51 9,109
2018-10-05 $16.25 $16.73 $15.79 $15.80 $15.80 7,466
2018-10-04 $16.40 $17.48 $15.50 $16.25 $16.25 66,997
2018-10-03 $17.66 $17.85 $16.10 $16.40 $16.40 31,997
2018-10-02 $17.15 $17.87 $16.03 $17.87 $17.87 33,588
2018-10-01 $17.69 $18.10 $17.00 $17.01 $17.01 34,542
2018-09-28 $17.93 $17.93 $16.80 $17.58 $17.58 15,846
2018-09-27 $17.83 $17.93 $16.56 $17.93 $17.93 48,254
2018-09-26 $18.09 $18.45 $17.65 $17.88 $17.88 53,659
2018-09-25 $17.69 $18.78 $17.24 $18.06 $18.06 63,016
2018-09-24 $17.99 $18.00 $17.14 $17.65 $17.65 79,872
2018-09-21 $17.21 $18.24 $16.31 $16.88 $16.88 52,723
2018-09-20 $17.23 $18.37 $16.32 $17.00 $17.00 20,240
2018-09-19 $15.94 $17.18 $15.94 $16.52 $16.52 28,887
2018-09-18 $15.68 $16.58 $15.45 $15.94 $15.94 35,715
2018-09-17 $16.61 $17.10 $15.00 $15.73 $15.73 90,928
2018-09-14 $17.71 $19.00 $16.55 $16.67 $16.67 10,482
2018-09-13 $18.26 $19.48 $16.75 $17.83 $17.83 37,271
2018-09-12 $20.96 $21.00 $17.70 $17.91 $17.91 129,975
2018-09-11 $19.99 $21.17 $19.68 $21.00 $21.00 140,234
2018-09-10 $18.94 $20.00 $18.50 $19.79 $19.79 46,029
2018-09-07 $17.31 $18.89 $16.91 $18.85 $18.85 53,739
2018-09-06 $16.75 $17.49 $16.75 $17.28 $17.28 45,785
2018-09-05 $16.51 $16.75 $15.86 $16.75 $16.75 37,195
2018-09-04 $16.48 $16.84 $16.15 $16.60 $16.60 41,993
2018-08-31 $16.38 $16.64 $16.15 $16.44 $16.44 8,394
2018-08-30 $16.37 $16.72 $16.17 $16.52 $16.52 26,130
2018-08-29 $16.82 $17.10 $15.16 $16.53 $16.53 72,024
2018-08-28 $16.50 $16.99 $16.41 $16.81 $16.81 91,529
2018-08-27 $16.51 $17.00 $15.94 $16.59 $16.59 71,704
2018-08-24 $16.53 $17.11 $16.41 $16.73 $16.73 63,203
2018-08-23 $16.86 $16.99 $16.22 $16.64 $16.64 66,944
2018-08-22 $16.11 $16.72 $15.99 $16.28 $16.28 16,587
2018-08-21 $16.23 $16.74 $15.67 $16.20 $16.20 16,670
2018-08-20 $16.08 $16.54 $16.08 $16.50 $16.50 6,684
2018-08-17 $16.79 $17.46 $15.96 $16.26 $16.26 28,677
2018-08-16 $16.02 $16.07 $15.05 $15.43 $15.43 49,482
2018-08-15 $15.83 $16.12 $14.68 $16.12 $16.12 27,943
2018-08-14 $16.29 $16.30 $15.55 $16.00 $16.00 45,128
2018-08-13 $16.07 $16.25 $15.73 $15.92 $15.92 32,827
2018-08-10 $16.24 $16.30 $15.58 $16.01 $16.01 18,612
2018-08-09 $15.85 $16.49 $15.66 $16.01 $16.01 31,809
2018-08-08 $16.40 $17.25 $15.69 $15.84 $15.84 48,090
2018-08-07 $16.44 $16.61 $16.01 $16.20 $16.20 19,402
2018-08-06 $15.88 $16.99 $15.71 $16.02 $16.02 29,519
2018-08-03 $15.89 $16.40 $15.78 $15.78 $15.78 11,517
2018-08-02 $15.72 $17.15 $15.51 $15.93 $15.93 6,791
2018-08-01 $16.59 $16.65 $15.39 $16.65 $16.65 5,300
2018-07-31 $17.36 $17.36 $16.04 $16.45 $16.45 15,493
2018-07-30 $16.97 $17.29 $15.60 $15.63 $15.63 50,106
2018-07-27 $17.25 $17.39 $16.55 $16.55 $16.55 17,776
2018-07-26 $17.44 $17.59 $16.63 $17.08 $17.08 39,657
2018-07-25 $17.90 $18.42 $17.11 $17.30 $17.30 27,278
2018-07-24 $19.05 $19.10 $17.20 $17.90 $17.90 81,629
2018-07-23 $18.32 $18.72 $18.00 $18.46 $18.46 22,737
2018-07-20 $17.77 $18.53 $17.77 $18.33 $18.33 41,026
2018-07-19 $18.25 $19.25 $17.41 $18.00 $18.00 88,998
2018-07-18 $17.93 $18.41 $17.42 $18.41 $18.41 77,790
2018-07-17 $17.77 $17.93 $17.50 $17.84 $17.84 57,995
2018-07-16 $17.41 $17.99 $17.14 $17.50 $17.50 70,274
2018-07-13 $17.16 $17.39 $17.10 $17.13 $17.13 31,288
2018-07-12 $16.95 $17.75 $16.66 $17.06 $17.06 69,140
2018-07-11 $15.81 $17.04 $15.71 $16.63 $16.63 48,203
2018-07-10 $16.12 $16.36 $15.75 $15.81 $15.81 46,238
2018-07-09 $14.81 $15.35 $14.53 $15.06 $15.06 3,871
2018-07-06 $14.65 $15.07 $14.65 $15.07 $15.07 15,092
2018-07-05 $14.81 $14.88 $14.58 $14.69 $14.69 5,583
2018-07-03 $14.36 $14.84 $14.36 $14.52 $14.52 6,511
2018-07-02 $14.70 $14.95 $14.28 $14.43 $14.43 11,599
2018-06-29 $14.35 $15.05 $14.35 $14.87 $14.87 8,249
2018-06-28 $14.00 $15.35 $14.00 $14.42 $14.42 58,676
2018-06-27 $14.63 $15.13 $13.75 $13.75 $13.75 22,090
2018-06-26 $14.52 $15.52 $14.45 $14.52 $14.52 42,353
2018-06-25 $15.02 $15.51 $14.46 $14.52 $14.52 139,540
2018-06-22 $14.44 $15.14 $14.14 $14.97 $14.97 21,652
2018-06-21 $15.36 $15.64 $13.66 $14.04 $14.04 95,589
2018-06-20 $14.65 $16.00 $14.20 $15.26 $15.26 30,741
2018-06-19 $14.46 $14.73 $14.27 $14.70 $14.70 43,357
2018-06-18 $14.00 $14.40 $13.80 $14.39 $14.39 14,946
2018-06-15 $14.04 $14.67 $13.60 $14.20 $14.20 113,229
2018-06-14 $14.08 $14.30 $13.95 $14.23 $14.23 16,080
2018-06-13 $13.76 $14.19 $13.25 $13.90 $13.90 46,438
2018-06-12 $14.59 $14.96 $12.90 $13.83 $13.83 63,664
2018-06-11 $13.96 $14.72 $13.96 $14.69 $14.69 119,450
2018-06-08 $12.72 $13.99 $12.32 $13.81 $13.81 162,756
2018-06-07 $12.54 $13.00 $12.00 $12.68 $12.68 93,430
2018-06-06 $11.27 $12.60 $11.06 $12.45 $12.45 177,443
2018-06-05 $10.73 $11.37 $10.65 $11.00 $11.00 101,322
2018-06-04 $10.96 $10.98 $10.31 $10.59 $10.59 27,625
2018-06-01 $10.50 $10.50 $10.00 $10.30 $10.30 226,798
2018-05-31 $10.35 $10.40 $10.20 $10.29 $10.29 14,509
2018-05-30 $10.40 $10.47 $10.11 $10.20 $10.20 24,209
2018-05-29 $10.50 $10.67 $10.29 $10.30 $10.30 52,887
2018-05-25 $10.23 $10.50 $10.16 $10.31 $10.31 77,269
2018-05-24 $10.97 $10.97 $10.11 $10.18 $10.18 28,431
2018-05-23 $10.53 $10.64 $10.25 $10.25 $10.25 7,467
2018-05-22 $10.76 $10.90 $10.48 $10.50 $10.50 13,377
2018-05-21 $11.20 $11.20 $10.72 $10.75 $10.75 25,707
2018-05-18 $11.20 $11.20 $10.81 $11.00 $11.00 64,404
2018-05-17 $10.95 $11.20 $10.69 $10.80 $10.80 39,568
2018-05-16 $10.13 $10.66 $10.09 $10.66 $10.66 9,630
2018-05-15 $9.98 $10.48 $9.90 $10.22 $10.22 15,500
2018-05-14 $10.29 $10.49 $10.00 $10.10 $10.10 20,118
2018-05-11 $10.40 $10.96 $10.10 $10.10 $10.10 20,687
2018-05-10 $10.08 $10.30 $10.06 $10.25 $10.25 116,197
2018-05-09 $10.65 $10.65 $10.00 $10.00 $10.00 40,314
2018-05-08 $10.43 $10.68 $10.00 $10.09 $10.09 29,645
2018-05-07 $10.30 $10.40 $10.30 $10.35 $10.35 1,477
2018-05-04 $9.52 $10.11 $9.52 $10.08 $10.08 905
2018-05-03 $9.82 $10.17 $9.80 $10.15 $10.15 3,907
2018-05-02 $9.60 $9.60 $9.60 $9.60 $9.60 283
2018-05-01 $9.64 $9.88 $9.50 $9.50 $9.50 17,223
2018-04-30 $9.80 $10.00 $9.61 $9.61 $9.61 3,072
2018-04-27 $9.94 $10.39 $9.63 $9.72 $9.72 18,469
2018-04-26 $9.50 $10.07 $9.48 $9.60 $9.60 23,475
2018-04-25 $9.04 $9.35 $9.00 $9.20 $9.20 4,211
2018-04-24 $9.26 $9.30 $8.91 $9.10 $9.10 15,934
2018-04-23 $10.18 $10.19 $8.99 $8.99 $8.99 27,672
2018-04-20 $10.32 $10.49 $10.00 $10.10 $10.10 8,193
2018-04-19 $11.01 $11.04 $10.41 $10.41 $10.41 2,370
2018-04-18 $10.93 $11.01 $10.07 $10.08 $10.08 5,647
2018-04-17 $10.15 $10.25 $10.00 $10.03 $10.03 22,212
2018-04-16 $9.93 $10.30 $9.93 $10.00 $10.00 5,136
2018-04-13 $9.84 $9.84 $9.84 $9.84 $9.84 113
2018-04-12 $10.10 $10.10 $9.78 $9.84 $9.84 18,078
2018-04-11 $10.17 $10.17 $9.88 $9.97 $9.97 6,731
2018-04-10 $9.87 $11.00 $9.87 $10.06 $10.06 22,175
2018-04-09 $9.76 $9.97 $9.76 $9.80 $9.80 845
2018-04-06 $9.92 $9.92 $9.64 $9.89 $9.89 6,997
2018-04-05 $10.05 $10.05 $9.80 $10.02 $10.02 7,951
2018-04-04 $9.69 $10.00 $9.69 $9.99 $9.99 25,973
2018-04-03 $9.78 $10.00 $9.61 $9.63 $9.63 6,785
2018-04-02 $10.14 $10.14 $9.65 $9.66 $9.66 8,834
2018-03-29 $9.81 $10.15 $9.81 $10.09 $10.09 5,069
2018-03-28 $9.99 $10.25 $9.81 $9.87 $9.87 22,565
2018-03-27 $9.91 $10.00 $9.75 $9.81 $9.81 17,626
2018-03-26 $10.22 $10.22 $9.92 $9.92 $9.92 53,005
2018-03-23 $10.47 $10.62 $10.09 $10.24 $10.24 48,674
2018-03-22 $10.29 $10.60 $10.10 $10.60 $10.60 30,313
2018-03-21 $10.57 $10.70 $10.12 $10.40 $10.40 19,892
2018-03-20 $10.95 $10.95 $10.55 $10.85 $10.85 16,467
2018-03-19 $11.88 $11.88 $10.70 $11.00 $11.00 61,630
2018-03-16 $10.89 $12.00 $10.89 $11.74 $11.74 3,734
2018-03-15 $10.89 $11.00 $10.85 $11.00 $11.00 9,389
2018-03-14 $10.71 $10.90 $10.69 $10.90 $10.90 9,061
2018-03-13 $10.25 $10.58 $10.18 $10.25 $10.25 19,118
2018-03-12 $9.60 $9.80 $9.60 $9.80 $9.80 1,077
2018-03-09 $9.88 $9.98 $9.35 $9.69 $9.69 11,830
2018-03-08 $9.99 $9.99 $9.99 $9.99 $9.99 253
2018-03-07 $10.00 $10.11 $9.87 $9.87 $9.87 1,778
2018-03-06 $9.68 $10.15 $9.65 $9.83 $9.83 5,630
2018-03-05 $10.01 $10.01 $9.23 $9.26 $9.26 7,349
2018-03-02 $9.90 $9.95 $9.90 $9.93 $9.93 8,310
2018-03-01 $9.95 $9.95 $9.90 $9.91 $9.91 3,220
2018-02-28 $10.00 $10.08 $10.00 $10.08 $10.08 24,361
2018-02-27 $9.40 $10.21 $9.40 $10.20 $10.20 58,136
2018-02-26 $9.00 $9.80 $9.00 $9.80 $9.80 16,320
2018-02-23 $8.67 $8.95 $8.67 $8.95 $8.95 1,574
2018-02-22 $8.68 $9.14 $8.68 $9.14 $9.14 2,623
2018-02-21 $8.64 $9.20 $8.64 $8.67 $8.67 4,002
2018-02-20 $8.95 $8.95 $8.61 $8.61 $8.61 895
2018-02-16 $8.67 $8.77 $8.62 $8.62 $8.62 10,105
2018-02-15 $9.75 $9.79 $8.67 $8.81 $8.81 3,121
2018-02-14 $9.33 $9.33 $8.98 $9.04 $9.04 3,366
2018-02-13 $9.30 $9.73 $8.84 $9.30 $9.30 2,188
2018-02-12 $9.28 $9.28 $8.70 $8.91 $8.91 5,810
2018-02-09 $9.25 $9.59 $9.20 $9.59 $9.59 3,148
2018-02-08 $9.51 $9.51 $9.10 $9.49 $9.49 3,306
2018-02-07 $9.91 $9.96 $9.50 $9.66 $9.66 4,825
2018-02-06 $9.03 $9.24 $9.03 $9.24 $9.24 694
2018-02-05 $9.42 $9.42 $8.80 $8.85 $8.85 10,281
2018-02-02 $9.76 $9.76 $9.45 $9.53 $9.53 5,198
2018-02-01 $9.93 $9.98 $9.56 $9.69 $9.69 6,443
2018-01-31 $9.67 $9.98 $9.55 $9.98 $9.98 1,082
2018-01-30 $9.87 $10.04 $9.59 $10.04 $10.04 5,930
2018-01-29 $10.28 $10.54 $9.70 $9.70 $9.70 29,909
2018-01-26 $9.82 $10.48 $9.77 $10.05 $10.05 7,912
2018-01-25 $9.69 $9.93 $9.55 $9.55 $9.55 5,266
2018-01-24 $9.61 $9.61 $9.55 $9.58 $9.58 3,356
2018-01-23 $9.96 $9.96 $9.75 $9.75 $9.75 1,063
2018-01-22 $10.25 $11.00 $9.85 $9.96 $9.96 19,382
2018-01-19 $9.68 $10.80 $9.53 $10.25 $10.25 4,764
2018-01-18 $9.54 $9.78 $9.10 $9.78 $9.78 9,971
2018-01-17 $10.00 $10.00 $9.55 $9.64 $9.64 6,896
2018-01-16 $10.09 $10.09 $9.54 $9.87 $9.87 12,976
2018-01-12 $10.07 $10.24 $10.05 $10.05 $10.05 5,666
2018-01-11 $10.12 $10.74 $10.12 $10.50 $10.50 14,980
2018-01-10 $10.42 $10.89 $10.05 $10.06 $10.06 7,840
2018-01-09 $9.87 $10.88 $9.53 $10.20 $10.20 58,089
2018-01-08 $10.85 $11.71 $9.91 $10.61 $10.61 10,822
2018-01-05 $10.62 $10.96 $10.23 $10.34 $10.34 9,406
2018-01-04 $10.44 $10.99 $10.12 $10.52 $10.52 24,982
2018-01-03 $9.49 $10.61 $9.47 $10.61 $10.61 79,195
2018-01-02 $10.00 $10.99 $9.18 $9.18 $9.18 72,307
2017-12-29 $9.97 $10.52 $9.30 $10.52 $10.52 20,698
2017-12-28 $9.04 $10.25 $8.94 $9.91 $9.91 85,538
2017-12-27 $8.83 $9.12 $8.65 $8.95 $8.95 4,800
2017-12-26 $8.68 $9.00 $8.62 $8.80 $8.80 10,601
2017-12-22 $9.26 $9.26 $8.99 $9.02 $9.02 3,352
2017-12-21 $8.65 $9.25 $8.65 $9.25 $9.25 4,403
2017-12-20 $8.35 $9.04 $8.35 $8.85 $8.85 12,351
2017-12-19 $9.11 $9.53 $8.03 $8.19 $8.19 31,688
2017-12-18 $9.90 $10.00 $9.13 $9.13 $9.13 18,903
2017-12-15 $10.45 $10.78 $9.55 $9.56 $9.56 40,331
2017-12-14 $11.04 $11.04 $10.33 $10.33 $10.33 34,368
2017-12-13 $10.63 $11.13 $10.39 $10.60 $10.60 78,279
2017-12-12 $10.49 $10.63 $10.44 $10.62 $10.62 15,666
2017-12-11 $10.49 $10.67 $10.30 $10.67 $10.67 21,601
2017-12-08 $10.50 $10.63 $10.21 $10.21 $10.21 4,670
2017-12-07 $10.49 $10.63 $10.40 $10.41 $10.41 5,952
2017-12-06 $10.50 $10.62 $10.36 $10.36 $10.36 8,251
2017-12-05 $10.50 $10.57 $10.44 $10.50 $10.50 4,027
2017-12-04 $10.52 $10.52 $10.17 $10.50 $10.50 5,695
2017-12-01 $10.49 $10.52 $10.21 $10.52 $10.52 3,388
2017-11-30 $10.47 $10.52 $10.36 $10.50 $10.50 15,120
2017-11-29 $10.48 $10.50 $10.18 $10.19 $10.19 2,924
2017-11-28 $10.50 $10.75 $10.10 $10.50 $10.50 26,427
2017-11-27 $10.50 $10.60 $10.38 $10.50 $10.50 5,666
2017-11-24 $10.29 $10.50 $10.11 $10.50 $10.50 1,960
2017-11-22 $10.27 $10.50 $10.17 $10.50 $10.50 10,216
2017-11-21 $10.21 $10.70 $10.00 $10.49 $10.49 11,940
2017-11-20 $10.26 $10.44 $9.78 $10.43 $10.43 6,529
2017-11-17 $10.54 $10.91 $9.92 $10.37 $10.37 12,037
2017-11-16 $10.34 $10.71 $9.11 $10.71 $10.71 23,379
2017-11-15 $10.67 $10.79 $10.00 $10.40 $10.40 17,773
2017-11-14 $11.00 $11.20 $10.50 $10.79 $10.79 9,366
2017-11-13 $10.45 $11.16 $10.44 $10.56 $10.56 46,655
2017-11-10 $10.05 $10.18 $9.87 $10.18 $10.18 11,277
2017-11-09 $10.07 $10.13 $9.85 $10.13 $10.13 2,405
2017-11-08 $10.01 $10.15 $9.88 $10.07 $10.07 5,064
2017-11-07 $9.60 $10.10 $9.47 $9.83 $9.83 27,010
2017-11-06 $9.55 $10.10 $9.42 $9.87 $9.87 19,544
2017-11-03 $9.46 $9.73 $9.38 $9.73 $9.73 8,205
2017-11-02 $9.61 $9.86 $9.50 $9.56 $9.56 16,624
2017-11-01 $9.35 $10.00 $9.35 $9.55 $9.55 15,987
2017-10-31 $9.45 $9.90 $9.16 $9.90 $9.90 12,748
2017-10-30 $9.84 $9.92 $9.16 $9.51 $9.51 20,950
2017-10-27 $9.51 $10.19 $9.29 $10.04 $10.04 36,644
2017-10-26 $10.19 $10.42 $9.55 $9.70 $9.70 25,694
2017-10-25 $9.50 $10.49 $9.50 $10.10 $10.10 47,043
2017-10-24 $9.22 $9.96 $9.10 $9.67 $9.67 27,585
2017-10-23 $9.89 $10.12 $9.01 $9.31 $9.31 39,848
2017-10-20 $10.76 $10.76 $9.77 $9.99 $9.99 51,491
2017-10-19 $11.05 $11.22 $10.30 $10.66 $10.66 61,379
2017-10-18 $9.83 $11.98 $9.83 $11.19 $11.19 164,381
2017-10-17 $9.55 $9.99 $9.55 $9.71 $9.71 27,350
2017-10-16 $9.96 $9.98 $9.52 $9.56 $9.56 17,576
2017-10-13 $10.11 $10.11 $10.00 $10.00 $10.00 4,311
2017-10-12 $10.00 $10.01 $9.99 $10.01 $10.01 2,111
2017-10-11 $10.03 $10.11 $10.02 $10.10 $10.10 5,576
2017-10-10 $10.09 $10.39 $9.95 $10.06 $10.06 34,268
2017-10-09 $10.02 $10.02 $9.95 $9.95 $9.95 8,789
2017-10-06 $10.06 $10.08 $9.90 $9.94 $9.94 8,605
2017-10-05 $9.82 $10.06 $9.80 $10.06 $10.06 17,818
2017-10-04 $9.89 $9.93 $9.80 $9.90 $9.90 6,628
2017-10-03 $9.97 $9.98 $9.85 $9.91 $9.91 60,954
2017-10-02 $10.00 $10.00 $9.92 $9.98 $9.98 18,670
2017-09-29 $9.82 $10.13 $9.82 $9.97 $9.97 14,348
2017-09-28 $10.39 $10.39 $9.87 $10.08 $10.08 17,625
2017-09-27 $10.90 $10.90 $10.00 $10.05 $10.05 9,368
2017-09-26 $9.86 $10.08 $9.85 $9.85 $9.85 18,573
2017-09-25 $10.18 $10.19 $9.42 $9.75 $9.75 76,539
2017-09-22 $10.23 $10.28 $10.00 $10.06 $10.06 168,804
2017-09-21 $10.55 $10.86 $10.20 $10.25 $10.25 70,780
2017-09-20 $10.50 $11.31 $10.26 $10.64 $10.64 456,508

Krystal Biotech Inc (KRYS) News Headlines

Recent Krystal Biotech Inc (KRYS) News
Similar Companies to Krystal Biotech Inc (KRYS) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.