PTC Therapeutics Inc (PTCT) Exchange: NASDAQ

Data as of April 18, 2024

$27.40 ($0.49) 1.82%

PTC Therapeutics Inc - Daily Information
Click for more stock information on PTC Therapeutics Inc.
Daily Information Data
Date April 18, 2024
Open $27.45
Previous Close $27.40
High $27.82
Low $26.65
Adjusted Open $27.45
Previous Adjusted Close $27.40
Adjusted High $27.82
Adjusted Low $26.65

About PTC Therapeutics Inc (PTCT)

PTC Therapeutics, Inc. (PTCT) is an American biopharmaceutical company developing treatments for rare genetic diseases, including Duchenne muscular dystrophy. PTC is a leader in researching, developing, and manufacturing treatments that target the messenger ribonucleic acid (mRNA) pathways within the body. The company first embarked on its mission in 1998 and has grown rapidly in size and influence within the pharmaceutical and biotechnological industry. PTC has a presence in over 25 countries, both in terms of research and its numerous subsidiaries across Europe and Asia. This large multinational firm employs over 450 individuals in its different arms across the world — including its research division, which operates out of its headquarters in South Plainfield, NJ. It also maintains an elite roster of specialist advisors to help guide its research and development in precision medicine solutions. In 2018, PTC completed its acquisition of Agilis Biotherapeutics and made two distinct advances for two gene therapy programs for rare diseases. 2019 saw numerous other successes such as its FDA approval for Waylivra, the world’s first oral medication for the treatment of familial chylomicronemia syndrome. PTC’s dedication to rare and genetic diseases has made it into one of the most important organizations in precision medicine. It has a long list of strategic partners and alliances that have been established to make sure that PTC’s technology is at the forefront of biopharmaceutical research. Its groundbreaking work in the field ensures that PTC will remain an influential figure in the years to come.

Historical Stock Data for PTC Therapeutics Inc (PTCT)

Date Open High Low Close Adj.Close Volume
2024-04-11 $27.45 $27.82 $26.65 $27.40 $27.40 621,346
2024-04-10 $26.57 $27.34 $26.30 $26.91 $26.91 533,489
2024-04-09 $26.95 $27.72 $26.72 $27.60 $27.60 442,268
2024-04-08 $27.12 $27.43 $26.54 $26.88 $26.88 477,882
2024-04-05 $27.31 $27.72 $26.46 $27.02 $27.02 526,043
2024-04-04 $29.13 $29.42 $27.72 $27.82 $27.82 504,123
2024-04-03 $28.13 $29.14 $27.70 $29.00 $29.00 716,884
2024-04-02 $28.05 $28.96 $27.60 $28.40 $28.40 724,702
2024-04-01 $29.01 $29.01 $27.96 $28.59 $28.59 581,538
2024-03-28 $29.48 $29.83 $29.00 $29.09 $29.09 1,083,977
2024-03-27 $28.18 $29.85 $27.91 $29.44 $29.44 436,870
2024-03-26 $29.38 $29.47 $27.92 $27.96 $27.96 631,358
2024-03-25 $29.00 $29.76 $28.29 $28.86 $28.86 363,822
2024-03-22 $30.20 $30.46 $29.05 $29.09 $29.09 462,811
2024-03-21 $29.97 $30.95 $29.42 $30.17 $30.17 697,551
2024-03-20 $30.66 $30.67 $29.00 $29.51 $29.51 782,919
2024-03-19 $28.93 $30.81 $28.51 $30.43 $30.43 725,408
2024-03-18 $29.43 $29.84 $28.57 $29.01 $29.01 690,650
2024-03-15 $28.79 $29.92 $28.71 $29.55 $29.55 2,231,588
2024-03-14 $30.36 $30.36 $28.25 $28.89 $28.89 881,839
2024-03-13 $31.72 $32.23 $30.58 $30.79 $30.79 819,995
2024-03-12 $30.63 $31.74 $30.11 $31.69 $31.69 630,686
2024-03-11 $31.19 $31.66 $30.57 $30.70 $30.70 899,036
2024-03-08 $31.34 $31.65 $30.55 $31.16 $31.16 616,171
2024-03-07 $31.17 $31.29 $30.60 $30.76 $30.76 654,022
2024-03-06 $31.87 $31.90 $30.18 $30.88 $30.88 740,932
2024-03-05 $30.71 $31.58 $30.25 $31.30 $31.30 779,615
2024-03-04 $32.71 $32.77 $30.08 $30.98 $30.98 1,151,608
2024-03-01 $26.50 $32.91 $25.40 $31.95 $31.95 2,092,145
2024-02-29 $28.87 $28.94 $27.79 $28.19 $28.19 1,529,102
2024-02-28 $28.18 $28.92 $27.98 $28.20 $28.20 779,991
2024-02-27 $28.43 $28.66 $27.61 $28.31 $28.31 823,232
2024-02-26 $27.02 $28.46 $26.84 $27.95 $27.95 773,434
2024-02-23 $26.01 $27.75 $25.75 $27.07 $27.07 861,866
2024-02-22 $25.82 $26.61 $25.52 $26.04 $26.04 589,115
2024-02-21 $25.94 $26.19 $25.35 $25.94 $25.94 652,375
2024-02-20 $25.71 $26.36 $25.31 $25.98 $25.98 711,039
2024-02-16 $25.42 $26.35 $25.13 $25.91 $25.91 1,078,913
2024-02-15 $25.34 $25.87 $25.18 $25.69 $25.69 837,973
2024-02-14 $24.34 $25.38 $24.29 $25.04 $25.04 1,265,799
2024-02-13 $24.85 $25.10 $23.58 $24.15 $24.15 1,408,369
2024-02-12 $25.69 $25.97 $25.43 $25.92 $25.92 918,856
2024-02-09 $25.41 $25.75 $25.22 $25.51 $25.51 630,512
2024-02-08 $25.31 $25.67 $24.88 $25.25 $25.25 573,285
2024-02-07 $26.74 $26.74 $25.18 $25.24 $25.24 661,549
2024-02-06 $24.95 $26.89 $24.69 $26.79 $26.79 1,098,102
2024-02-05 $24.78 $25.18 $23.94 $25.07 $25.07 756,535
2024-02-02 $25.47 $25.85 $24.79 $25.18 $25.18 745,355
2024-02-01 $26.24 $26.34 $25.22 $26.03 $26.03 760,572
2024-01-31 $26.52 $27.35 $26.02 $26.09 $26.09 940,445
2024-01-30 $28.13 $28.13 $26.44 $26.56 $26.56 902,585
2024-01-29 $27.13 $28.50 $25.79 $28.16 $28.16 928,510
2024-01-26 $25.71 $27.21 $25.10 $27.05 $27.05 2,864,594
2024-01-25 $27.23 $28.09 $26.53 $26.66 $26.66 1,052,267
2024-01-24 $28.36 $28.65 $27.18 $27.21 $27.21 562,475
2024-01-23 $27.79 $28.19 $27.33 $27.96 $27.96 667,859
2024-01-22 $27.29 $27.91 $27.00 $27.27 $27.27 1,105,402
2024-01-19 $27.37 $27.57 $26.16 $27.06 $27.06 4,177,580
2024-01-18 $27.99 $28.35 $27.00 $27.33 $27.33 1,110,858
2024-01-17 $28.50 $28.81 $27.16 $28.10 $28.10 887,061
2024-01-16 $27.13 $28.73 $26.99 $28.62 $28.62 1,192,823
2024-01-12 $29.23 $29.55 $27.15 $27.33 $27.33 762,601
2024-01-11 $28.45 $29.03 $27.96 $28.77 $28.77 1,197,519
2024-01-10 $28.51 $29.36 $27.90 $28.85 $28.85 912,802
2024-01-09 $29.32 $30.00 $28.57 $28.71 $28.71 1,330,304
2024-01-08 $27.81 $30.00 $27.07 $29.99 $29.99 1,384,854
2024-01-05 $27.50 $27.98 $26.86 $27.90 $27.90 849,197
2024-01-04 $27.44 $28.33 $27.44 $28.09 $28.09 1,269,177
2024-01-03 $27.68 $27.94 $27.00 $27.23 $27.23 1,019,501
2024-01-02 $27.04 $28.49 $27.00 $28.04 $28.04 976,849
2023-12-29 $28.53 $28.53 $27.26 $27.56 $27.56 1,216,461
2023-12-28 $29.17 $29.35 $28.07 $28.58 $28.58 868,812
2023-12-27 $28.54 $29.41 $28.19 $29.37 $29.37 797,666
2023-12-26 $28.02 $28.89 $27.91 $28.49 $28.49 671,437
2023-12-22 $28.64 $29.23 $27.54 $27.61 $27.61 923,158
2023-12-21 $27.64 $28.73 $27.64 $28.42 $28.42 1,083,086
2023-12-20 $27.59 $28.30 $26.95 $27.04 $27.04 1,148,479
2023-12-19 $26.45 $27.98 $26.31 $27.60 $27.60 1,560,537
2023-12-18 $28.08 $28.32 $27.26 $27.52 $27.52 1,036,100
2023-12-15 $28.48 $30.11 $27.91 $28.39 $28.39 4,132,569
2023-12-14 $28.65 $29.15 $26.86 $27.60 $27.60 1,769,571
2023-12-13 $26.05 $28.01 $26.05 $27.91 $27.91 966,779
2023-12-12 $25.87 $26.37 $25.25 $26.11 $26.11 547,729
2023-12-11 $26.61 $26.91 $25.79 $25.83 $25.83 1,056,660
2023-12-08 $26.28 $26.99 $25.82 $26.39 $26.39 797,401
2023-12-07 $26.30 $26.45 $25.70 $26.28 $26.28 860,384
2023-12-06 $25.09 $26.41 $24.40 $25.87 $25.87 854,784
2023-12-05 $24.71 $25.30 $24.63 $24.94 $24.94 887,586
2023-12-04 $24.08 $25.20 $24.01 $25.08 $25.08 1,109,720
2023-12-01 $22.96 $24.15 $22.47 $23.99 $23.99 1,117,678
2023-11-30 $23.11 $23.84 $22.80 $23.02 $23.02 1,036,200
2023-11-29 $22.10 $23.53 $21.92 $22.96 $22.96 1,133,411
2023-11-28 $21.38 $21.98 $21.10 $21.89 $21.89 1,010,761
2023-11-27 $21.43 $21.67 $20.75 $21.48 $21.48 695,791
2023-11-24 $21.66 $22.32 $21.57 $21.67 $21.67 265,835
2023-11-22 $22.15 $22.34 $21.43 $21.62 $21.62 693,441
2023-11-21 $22.00 $22.25 $21.58 $21.85 $21.85 920,755
2023-11-20 $20.58 $22.21 $20.50 $22.17 $22.17 1,020,039
2023-11-17 $20.21 $20.56 $19.80 $20.46 $20.46 776,768
2023-11-16 $20.76 $20.95 $19.75 $20.00 $20.00 1,030,916
2023-11-15 $20.27 $21.71 $20.07 $20.77 $20.77 971,656
2023-11-14 $19.05 $20.34 $19.05 $20.33 $20.33 1,118,366
2023-11-13 $18.53 $18.69 $18.15 $18.53 $18.53 1,062,562
2023-11-10 $18.92 $18.97 $18.28 $18.54 $18.54 756,051
2023-11-09 $19.72 $19.72 $18.53 $18.72 $18.72 965,398
2023-11-08 $20.25 $20.25 $19.43 $19.60 $19.60 744,195
2023-11-07 $19.52 $20.40 $18.96 $20.26 $20.26 1,135,499
2023-11-06 $19.52 $19.65 $18.95 $19.43 $19.43 1,770,971
2023-11-03 $18.32 $19.84 $18.14 $19.53 $19.53 2,373,537
2023-11-02 $18.60 $18.84 $17.53 $18.07 $18.07 1,674,842
2023-11-01 $18.70 $18.70 $17.86 $18.45 $18.45 1,750,389
2023-10-31 $18.55 $18.85 $17.81 $18.75 $18.75 1,851,924
2023-10-30 $18.58 $19.60 $18.53 $18.74 $18.74 1,819,550
2023-10-27 $19.36 $19.95 $18.03 $18.51 $18.51 4,879,865
2023-10-26 $23.46 $24.07 $23.00 $23.95 $23.95 1,025,807
2023-10-25 $22.91 $23.42 $22.90 $23.28 $23.28 1,187,807
2023-10-24 $23.09 $23.41 $22.67 $23.22 $23.22 756,968
2023-10-23 $22.78 $23.67 $22.48 $22.77 $22.77 1,477,892
2023-10-20 $23.70 $23.73 $22.62 $23.21 $23.21 1,895,994
2023-10-19 $21.21 $25.28 $21.00 $23.57 $23.57 5,179,075
2023-10-18 $20.58 $20.87 $20.05 $20.50 $20.50 795,879
2023-10-17 $19.89 $20.98 $19.89 $20.61 $20.61 1,267,676
2023-10-16 $20.42 $20.58 $19.74 $20.02 $20.02 975,352
2023-10-13 $20.51 $20.51 $19.70 $20.39 $20.39 1,145,042
2023-10-12 $22.00 $22.00 $20.20 $20.51 $20.51 1,707,933
2023-10-11 $22.51 $22.73 $21.71 $22.14 $22.14 761,795
2023-10-10 $21.31 $22.61 $21.31 $22.47 $22.47 3,861,191
2023-10-09 $21.48 $21.70 $21.11 $21.35 $21.35 2,174,398
2023-10-06 $21.03 $22.01 $20.90 $21.60 $21.60 1,177,905
2023-10-05 $21.25 $22.22 $21.25 $22.20 $22.20 1,483,842
2023-10-04 $20.41 $21.25 $20.17 $21.20 $21.20 1,644,125
2023-10-03 $21.21 $21.35 $20.40 $20.43 $20.43 1,569,177
2023-10-02 $22.31 $22.31 $21.03 $21.24 $21.24 1,329,436
2023-09-29 $22.96 $23.37 $22.22 $22.41 $22.41 767,716
2023-09-28 $23.20 $23.27 $22.34 $22.66 $22.66 1,069,937
2023-09-27 $22.75 $23.55 $22.49 $23.27 $23.27 1,279,984
2023-09-26 $22.68 $23.65 $22.03 $22.60 $22.60 1,736,307
2023-09-25 $23.83 $23.88 $22.44 $22.56 $22.56 1,585,139
2023-09-22 $24.64 $24.97 $23.87 $23.92 $23.92 1,514,724
2023-09-21 $25.33 $25.78 $24.32 $24.82 $24.82 1,474,334
2023-09-20 $25.72 $26.89 $25.43 $25.53 $25.53 1,336,495
2023-09-19 $23.61 $25.70 $23.57 $25.68 $25.68 1,893,151
2023-09-18 $25.16 $25.17 $23.83 $24.28 $24.28 4,077,673
2023-09-15 $25.49 $27.53 $24.43 $26.26 $26.26 6,788,984
2023-09-14 $38.82 $38.94 $35.46 $37.39 $37.39 2,215,354
2023-09-13 $40.26 $40.86 $37.25 $38.62 $38.62 2,335,470
2023-09-12 $40.00 $40.48 $39.31 $40.38 $40.38 324,037
2023-09-11 $40.94 $41.27 $39.98 $40.19 $40.19 427,220
2023-09-08 $41.80 $41.80 $40.95 $40.97 $40.97 317,048
2023-09-07 $40.14 $41.93 $40.00 $41.80 $41.80 594,325
2023-09-06 $38.93 $40.30 $38.93 $40.28 $40.28 362,012
2023-09-05 $40.02 $40.02 $38.64 $38.93 $38.93 406,562
2023-09-01 $39.66 $40.28 $39.64 $40.08 $40.08 380,819
2023-08-31 $40.55 $40.63 $39.47 $39.50 $39.50 352,773
2023-08-30 $40.87 $40.99 $40.08 $40.53 $40.53 348,617
2023-08-29 $39.80 $41.26 $39.66 $40.78 $40.78 351,806
2023-08-28 $39.49 $40.03 $39.16 $40.02 $40.02 307,113
2023-08-25 $39.16 $39.87 $38.63 $39.72 $39.72 251,534
2023-08-24 $39.41 $39.74 $38.44 $39.00 $39.00 361,357
2023-08-23 $39.42 $40.72 $39.42 $39.53 $39.53 407,054
2023-08-22 $39.86 $40.09 $39.33 $39.40 $39.40 306,871
2023-08-21 $39.28 $39.97 $38.48 $39.80 $39.80 505,712
2023-08-18 $39.68 $40.82 $39.37 $39.42 $39.42 628,711
2023-08-17 $40.52 $40.58 $39.76 $40.00 $40.00 342,695
2023-08-16 $41.21 $41.24 $40.11 $40.37 $40.37 400,555
2023-08-15 $41.35 $41.97 $40.71 $41.26 $41.26 439,469
2023-08-14 $40.99 $41.91 $40.58 $41.61 $41.61 494,450
2023-08-11 $40.64 $42.14 $40.64 $41.68 $41.68 700,768
2023-08-10 $39.90 $41.07 $39.75 $40.64 $40.64 400,134
2023-08-09 $39.19 $40.10 $38.71 $39.85 $39.85 334,181
2023-08-08 $37.87 $39.17 $37.57 $39.02 $39.02 559,517
2023-08-07 $38.67 $38.77 $37.74 $37.97 $37.97 815,556
2023-08-04 $41.09 $41.15 $38.49 $38.71 $38.71 778,225
2023-08-03 $39.83 $41.08 $39.66 $40.32 $40.32 659,457
2023-08-02 $40.08 $41.45 $39.87 $40.20 $40.20 347,226
2023-08-01 $40.51 $40.76 $39.82 $40.67 $40.67 497,226
2023-07-31 $41.03 $41.50 $39.90 $40.34 $40.34 711,515
2023-07-28 $39.08 $41.58 $39.08 $40.93 $40.93 953,250
2023-07-27 $40.31 $40.31 $38.57 $38.74 $38.74 522,203
2023-07-26 $38.93 $40.23 $38.60 $39.92 $39.92 583,052
2023-07-25 $38.56 $39.18 $37.95 $38.82 $38.82 2,619,049
2023-07-24 $39.80 $39.80 $38.48 $38.67 $38.67 447,447
2023-07-21 $39.47 $39.98 $39.23 $39.52 $39.52 717,326
2023-07-20 $39.99 $40.25 $38.83 $39.15 $39.15 521,710
2023-07-19 $39.52 $40.62 $39.52 $40.02 $40.02 634,581
2023-07-18 $38.55 $40.10 $38.31 $39.51 $39.51 723,643
2023-07-17 $39.42 $39.83 $38.64 $38.67 $38.67 617,945
2023-07-14 $39.80 $39.81 $39.02 $39.18 $39.18 528,596
2023-07-13 $40.41 $40.41 $39.67 $39.82 $39.82 535,814
2023-07-12 $40.90 $40.90 $39.84 $40.15 $40.15 746,350
2023-07-11 $40.00 $40.37 $38.61 $40.22 $40.22 565,937
2023-07-10 $41.20 $41.45 $40.17 $40.27 $40.27 756,123
2023-07-07 $42.16 $42.63 $41.15 $41.21 $41.21 391,414
2023-07-06 $41.52 $42.07 $40.98 $41.99 $41.99 549,925
2023-07-05 $41.38 $41.93 $41.10 $41.79 $41.79 581,684
2023-07-03 $40.68 $41.89 $40.66 $41.41 $41.41 324,153
2023-06-30 $40.99 $42.14 $39.66 $40.67 $40.67 1,164,504
2023-06-29 $41.56 $41.56 $40.78 $41.23 $41.23 509,064
2023-06-28 $41.55 $41.93 $40.92 $41.50 $41.50 421,747
2023-06-27 $40.40 $41.16 $40.12 $41.13 $41.13 980,655
2023-06-26 $41.38 $41.58 $40.30 $40.40 $40.40 726,935
2023-06-23 $41.51 $42.23 $41.23 $41.48 $41.48 1,046,973
2023-06-22 $42.88 $43.31 $41.87 $41.92 $41.92 490,565
2023-06-21 $42.58 $44.66 $41.28 $43.06 $43.06 1,543,384
2023-06-20 $42.77 $43.33 $41.65 $41.93 $41.93 824,370
2023-06-16 $44.11 $44.26 $42.53 $43.03 $43.03 1,969,840
2023-06-15 $42.79 $44.01 $42.49 $43.49 $43.49 508,861
2023-06-14 $44.17 $44.57 $42.46 $43.01 $43.01 639,435
2023-06-13 $43.22 $44.29 $42.96 $44.07 $44.07 892,993
2023-06-12 $43.22 $44.46 $42.97 $43.35 $43.35 636,278
2023-06-09 $42.42 $43.42 $42.07 $43.00 $43.00 484,102
2023-06-08 $43.37 $44.04 $42.49 $42.56 $42.56 567,574
2023-06-07 $44.86 $45.68 $43.28 $43.58 $43.58 507,644
2023-06-06 $42.72 $45.40 $42.54 $45.02 $45.02 752,494
2023-06-05 $43.83 $43.92 $42.26 $42.57 $42.57 599,392
2023-06-02 $44.05 $44.40 $43.06 $44.12 $44.12 678,224
2023-06-01 $41.97 $44.23 $41.37 $43.50 $43.50 819,913
2023-05-31 $41.30 $42.35 $40.90 $41.97 $41.97 1,032,644
2023-05-30 $42.49 $43.07 $41.03 $41.16 $41.16 854,308
2023-05-26 $43.25 $44.02 $42.28 $42.66 $42.66 1,076,751
2023-05-25 $46.76 $46.76 $42.84 $43.46 $43.46 1,671,235
2023-05-24 $45.99 $48.63 $42.23 $46.95 $46.95 5,831,807
2023-05-23 $58.90 $59.75 $58.19 $58.41 $58.41 782,154
2023-05-22 $58.39 $59.84 $58.18 $59.10 $59.10 633,318
2023-05-19 $58.95 $59.44 $57.93 $58.37 $58.37 719,166
2023-05-18 $58.69 $59.25 $57.16 $58.13 $58.13 865,255
2023-05-17 $55.18 $58.58 $54.63 $58.29 $58.29 1,432,537
2023-05-16 $54.60 $54.60 $53.04 $54.20 $54.20 394,799
2023-05-15 $54.99 $56.12 $54.75 $55.30 $55.30 634,015
2023-05-12 $55.06 $56.06 $54.61 $54.68 $54.68 469,967
2023-05-11 $56.70 $57.42 $54.34 $54.80 $54.80 840,714
2023-05-10 $56.50 $57.24 $55.36 $56.88 $56.88 589,349
2023-05-09 $55.11 $56.68 $55.01 $55.94 $55.94 488,505
2023-05-08 $56.00 $56.00 $54.99 $55.55 $55.55 472,005
2023-05-05 $56.07 $56.72 $55.22 $55.82 $55.82 1,250,265
2023-05-04 $55.20 $55.96 $54.02 $55.86 $55.86 682,345
2023-05-03 $55.06 $55.89 $54.63 $55.41 $55.41 1,129,327
2023-05-02 $54.98 $55.99 $53.20 $54.97 $54.97 1,088,679
2023-05-01 $55.01 $56.24 $54.18 $55.17 $55.17 760,890
2023-04-28 $55.38 $55.98 $52.69 $55.14 $55.14 1,149,480
2023-04-27 $52.42 $53.00 $51.95 $52.64 $52.64 780,161
2023-04-26 $51.02 $52.43 $51.02 $52.24 $52.24 715,774
2023-04-25 $52.66 $52.81 $51.05 $51.20 $51.20 658,949
2023-04-24 $55.00 $55.48 $52.82 $52.85 $52.85 669,089
2023-04-21 $53.75 $55.70 $53.75 $55.13 $55.13 940,042
2023-04-20 $52.73 $54.19 $51.93 $53.81 $53.81 979,673
2023-04-19 $52.71 $53.74 $52.00 $53.20 $53.20 830,664
2023-04-18 $52.00 $53.12 $51.66 $52.96 $52.96 958,065
2023-04-17 $49.75 $51.85 $49.70 $51.63 $51.63 925,874
2023-04-14 $49.21 $49.70 $48.45 $49.27 $49.27 430,619
2023-04-13 $47.99 $49.86 $47.95 $49.42 $49.42 984,916
2023-04-12 $48.78 $48.94 $47.85 $48.03 $48.03 338,759
2023-04-11 $48.76 $49.37 $47.88 $48.51 $48.51 615,617
2023-04-10 $48.57 $49.17 $47.17 $48.63 $48.63 714,964
2023-04-06 $47.64 $49.02 $46.53 $48.84 $48.84 652,602
2023-04-05 $47.30 $47.99 $46.99 $47.45 $47.45 366,277
2023-04-04 $47.70 $48.04 $47.25 $47.50 $47.50 492,777
2023-04-03 $48.18 $49.67 $47.09 $47.43 $47.43 726,406
2023-03-31 $49.11 $50.20 $48.30 $48.44 $48.44 785,691
2023-03-30 $48.48 $49.09 $47.72 $48.86 $48.86 640,859
2023-03-29 $45.34 $48.33 $45.00 $48.19 $48.19 603,281
2023-03-28 $45.74 $46.66 $44.58 $45.12 $45.12 643,247
2023-03-27 $44.33 $46.40 $43.65 $45.76 $45.76 814,720
2023-03-24 $45.27 $45.42 $42.27 $44.17 $44.17 1,977,532
2023-03-23 $46.76 $47.19 $45.82 $46.67 $46.67 498,384
2023-03-22 $48.28 $48.28 $46.30 $46.35 $46.35 646,181
2023-03-21 $48.77 $49.26 $47.93 $48.46 $48.46 744,161
2023-03-20 $47.41 $48.79 $47.09 $48.49 $48.49 442,204
2023-03-17 $47.49 $47.69 $45.01 $47.30 $47.30 1,472,890
2023-03-16 $46.49 $48.33 $45.67 $48.10 $48.10 514,561
2023-03-15 $46.43 $47.21 $45.02 $46.74 $46.74 815,693
2023-03-14 $47.11 $47.51 $46.04 $46.96 $46.96 676,111
2023-03-13 $43.75 $47.44 $43.75 $46.08 $46.08 795,172
2023-03-10 $45.76 $45.76 $43.00 $44.23 $44.23 1,094,448
2023-03-09 $48.47 $48.74 $45.62 $45.94 $45.94 1,079,323
2023-03-08 $47.37 $48.24 $47.00 $48.19 $48.19 986,882
2023-03-07 $45.64 $47.73 $45.21 $47.31 $47.31 833,062
2023-03-06 $46.16 $46.56 $45.14 $45.58 $45.58 413,837
2023-03-03 $44.86 $46.45 $43.97 $46.10 $46.10 796,329
2023-03-02 $44.79 $45.15 $43.94 $44.71 $44.71 509,494
2023-03-01 $43.70 $46.14 $42.69 $45.24 $45.24 1,005,037
2023-02-28 $42.24 $43.89 $42.24 $43.67 $43.67 673,223
2023-02-27 $43.25 $44.11 $42.12 $42.19 $42.19 736,096
2023-02-24 $43.09 $43.91 $42.94 $43.24 $43.24 611,901
2023-02-23 $44.08 $46.11 $42.26 $43.52 $43.52 506,276
2023-02-22 $45.85 $45.85 $41.02 $44.23 $44.23 1,052,107
2023-02-21 $46.29 $46.44 $44.72 $44.72 $44.72 824,440
2023-02-17 $45.25 $46.80 $44.91 $46.68 $46.68 589,786
2023-02-16 $45.46 $45.91 $44.19 $44.94 $44.94 636,644
2023-02-15 $45.14 $46.21 $44.44 $46.14 $46.14 298,723
2023-02-14 $45.62 $46.65 $45.15 $45.54 $45.54 365,761
2023-02-13 $45.39 $46.12 $44.49 $45.86 $45.86 304,686
2023-02-10 $46.26 $46.48 $45.17 $45.50 $45.50 388,199
2023-02-09 $45.73 $46.40 $43.84 $46.36 $46.36 418,910
2023-02-08 $45.93 $46.48 $45.55 $45.60 $45.60 562,275
2023-02-07 $46.29 $46.29 $43.00 $46.23 $46.23 505,500
2023-02-06 $48.04 $49.00 $46.05 $46.23 $46.23 466,912
2023-02-03 $46.86 $48.24 $46.86 $48.04 $48.04 659,514
2023-02-02 $47.56 $48.07 $46.72 $47.36 $47.36 440,922
2023-02-01 $45.90 $47.82 $45.76 $47.37 $47.37 567,228
2023-01-31 $45.58 $46.00 $45.35 $45.89 $45.89 532,579
2023-01-30 $45.96 $46.31 $45.02 $45.51 $45.51 743,299
2023-01-27 $46.08 $46.75 $45.48 $46.25 $46.25 588,300
2023-01-26 $46.47 $46.99 $45.47 $45.99 $45.99 519,581
2023-01-25 $47.51 $47.62 $45.92 $46.37 $46.37 576,083
2023-01-24 $47.18 $48.09 $46.45 $47.28 $47.28 795,622
2023-01-23 $47.59 $48.38 $46.77 $47.32 $47.32 854,806
2023-01-20 $47.01 $47.75 $44.78 $47.74 $47.74 1,257,950
2023-01-19 $47.21 $47.53 $46.27 $46.50 $46.50 477,450
2023-01-18 $48.00 $48.78 $47.06 $47.20 $47.20 648,993
2023-01-17 $47.77 $48.43 $47.32 $47.78 $47.78 1,640,136
2023-01-13 $47.64 $49.32 $47.36 $47.78 $47.78 1,615,486
2023-01-12 $45.30 $47.89 $44.85 $47.83 $47.83 908,528
2023-01-11 $44.50 $45.75 $42.52 $45.72 $45.72 871,393
2023-01-10 $42.03 $44.38 $41.29 $44.36 $44.36 1,052,869
2023-01-09 $39.37 $43.48 $38.27 $41.60 $41.60 1,320,954
2023-01-06 $39.64 $40.02 $38.75 $39.33 $39.33 600,903
2023-01-05 $39.10 $39.93 $38.74 $39.42 $39.42 537,475
2023-01-04 $38.13 $40.14 $37.85 $39.50 $39.50 852,759
2023-01-03 $38.21 $38.90 $37.25 $38.16 $38.16 1,204,205
2022-12-30 $36.78 $38.24 $36.73 $38.17 $38.17 518,624
2022-12-29 $36.01 $37.51 $35.33 $37.08 $37.08 766,495
2022-12-28 $35.13 $36.04 $34.56 $35.77 $35.77 489,871
2022-12-27 $36.67 $36.79 $35.00 $35.29 $35.29 310,952
2022-12-23 $36.99 $36.99 $35.87 $36.47 $36.47 275,944
2022-12-22 $37.81 $37.95 $36.52 $37.28 $37.28 399,589
2022-12-21 $39.18 $39.69 $37.79 $37.86 $37.86 465,331
2022-12-20 $37.96 $39.44 $37.80 $39.26 $39.26 406,804
2022-12-19 $38.89 $39.18 $37.14 $38.19 $38.19 561,384
2022-12-16 $38.16 $39.68 $38.04 $39.22 $39.22 1,280,367
2022-12-15 $39.81 $39.82 $38.42 $38.50 $38.50 449,987
2022-12-14 $38.82 $40.08 $38.04 $39.56 $39.56 542,016
2022-12-13 $40.09 $40.66 $39.34 $40.14 $40.14 469,247
2022-12-12 $38.25 $39.93 $37.64 $39.44 $39.44 445,840
2022-12-09 $38.06 $38.81 $38.01 $38.14 $38.14 537,409
2022-12-08 $39.47 $39.69 $37.93 $38.28 $38.28 356,311
2022-12-07 $39.68 $40.19 $39.28 $39.41 $39.41 680,716
2022-12-06 $40.83 $41.04 $39.21 $39.68 $39.68 597,517
2022-12-05 $42.09 $42.34 $40.80 $41.12 $41.12 506,030
2022-12-02 $41.45 $42.43 $40.89 $42.06 $42.06 500,482
2022-12-01 $41.80 $42.19 $40.74 $41.55 $41.55 359,422
2022-11-30 $40.59 $41.53 $39.87 $41.49 $41.49 503,810
2022-11-29 $40.67 $41.22 $39.53 $40.35 $40.35 582,824
2022-11-28 $39.81 $40.94 $39.81 $40.48 $40.48 549,433
2022-11-25 $39.30 $40.48 $39.03 $39.75 $39.75 235,990
2022-11-23 $40.30 $40.70 $38.89 $39.40 $39.40 365,816
2022-11-22 $39.85 $40.64 $39.40 $40.10 $40.10 565,743
2022-11-21 $40.55 $41.04 $39.36 $39.78 $39.78 478,913
2022-11-18 $39.89 $40.95 $39.42 $40.48 $40.48 739,282
2022-11-17 $37.27 $39.03 $37.14 $39.01 $39.01 483,693
2022-11-16 $38.07 $39.17 $37.08 $37.39 $37.39 449,293
2022-11-15 $38.88 $39.85 $37.66 $38.05 $38.05 474,810
2022-11-14 $37.31 $39.21 $37.31 $37.97 $37.97 647,770
2022-11-11 $37.70 $38.49 $36.66 $37.24 $37.24 519,389
2022-11-10 $36.66 $38.71 $36.31 $38.05 $38.05 889,406
2022-11-09 $35.25 $35.76 $34.48 $35.28 $35.28 594,209
2022-11-08 $34.93 $35.52 $34.63 $35.12 $35.12 504,290
2022-11-07 $34.63 $35.55 $34.30 $34.68 $34.68 629,836
2022-11-04 $36.32 $36.32 $33.25 $34.44 $34.44 1,736,107
2022-11-03 $36.25 $36.92 $35.71 $36.24 $36.24 659,133
2022-11-02 $37.69 $38.52 $36.70 $36.79 $36.79 643,201
2022-11-01 $38.15 $39.04 $37.46 $37.73 $37.73 597,525
2022-10-31 $38.51 $38.56 $36.67 $37.82 $37.82 815,122
2022-10-28 $40.48 $40.48 $36.04 $38.47 $38.47 1,888,050
2022-10-27 $46.22 $46.84 $44.43 $44.59 $44.59 559,313
2022-10-26 $44.96 $46.92 $44.78 $45.65 $45.65 431,352
2022-10-25 $45.90 $46.17 $44.44 $44.59 $44.59 627,573
2022-10-24 $46.63 $46.70 $45.04 $45.64 $45.64 523,898
2022-10-21 $45.99 $47.74 $45.73 $46.63 $46.63 771,880
2022-10-20 $43.70 $46.19 $43.57 $45.67 $45.67 813,945
2022-10-19 $43.45 $46.69 $43.00 $44.06 $44.06 1,666,440
2022-10-18 $55.25 $55.25 $47.54 $48.78 $48.78 2,099,821
2022-10-17 $52.38 $55.00 $52.26 $54.79 $54.79 470,676
2022-10-14 $52.72 $53.18 $51.55 $51.64 $51.64 342,735
2022-10-13 $50.70 $52.90 $49.69 $52.26 $52.26 421,370
2022-10-12 $50.90 $51.50 $49.92 $51.23 $51.23 346,493
2022-10-11 $49.61 $51.43 $48.92 $50.57 $50.57 308,594
2022-10-10 $49.79 $50.47 $49.13 $49.47 $49.47 358,539
2022-10-07 $51.00 $51.43 $49.77 $50.09 $50.09 658,998
2022-10-06 $50.86 $51.90 $50.54 $51.40 $51.40 348,408
2022-10-05 $50.96 $51.76 $49.34 $51.19 $51.19 380,042
2022-10-04 $51.00 $52.03 $50.43 $51.50 $51.50 567,801
2022-10-03 $50.65 $51.14 $49.40 $50.68 $50.68 568,593
2022-09-30 $50.23 $52.32 $49.90 $50.20 $50.20 753,011
2022-09-29 $51.67 $51.67 $50.02 $50.35 $50.35 492,842
2022-09-28 $49.80 $51.53 $49.80 $51.18 $51.18 497,116
2022-09-27 $49.14 $50.27 $48.82 $49.40 $49.40 399,265
2022-09-26 $49.15 $50.41 $48.24 $48.25 $48.25 388,812
2022-09-23 $49.64 $49.64 $47.70 $49.16 $49.16 545,799
2022-09-22 $50.30 $50.48 $49.40 $50.05 $50.05 347,769
2022-09-21 $52.60 $52.94 $50.09 $50.39 $50.39 351,328
2022-09-20 $52.93 $55.58 $50.70 $52.78 $52.78 607,065
2022-09-19 $52.42 $53.38 $51.13 $53.17 $53.17 461,729
2022-09-16 $53.53 $53.53 $52.08 $52.82 $52.82 1,838,682
2022-09-15 $53.29 $54.24 $52.59 $53.65 $53.65 688,311
2022-09-14 $51.95 $53.47 $50.75 $53.45 $53.45 494,180
2022-09-13 $52.20 $52.69 $50.65 $51.66 $51.66 747,178
2022-09-12 $53.90 $54.24 $51.24 $53.07 $53.07 599,234
2022-09-09 $53.40 $54.89 $53.15 $53.64 $53.64 428,219
2022-09-08 $53.16 $54.69 $52.83 $53.85 $53.85 1,383,656
2022-09-07 $51.34 $54.22 $51.34 $53.79 $53.79 561,819
2022-09-06 $51.65 $52.05 $48.57 $51.21 $51.21 439,553
2022-09-02 $52.24 $53.67 $51.54 $51.88 $51.88 561,321
2022-09-01 $50.43 $52.00 $49.62 $51.77 $51.77 576,947
2022-08-31 $50.28 $52.31 $49.76 $49.94 $49.94 609,866
2022-08-30 $49.93 $50.00 $48.57 $49.57 $49.57 679,119
2022-08-29 $49.50 $50.95 $48.69 $49.74 $49.74 441,993
2022-08-26 $52.68 $53.03 $50.15 $50.38 $50.38 825,210
2022-08-25 $53.64 $53.70 $52.10 $52.57 $52.57 360,775
2022-08-24 $51.61 $54.14 $50.54 $53.08 $53.08 664,314
2022-08-23 $51.42 $52.91 $50.34 $51.96 $51.96 514,253
2022-08-22 $51.25 $52.49 $50.86 $51.27 $51.27 326,767
2022-08-19 $51.57 $52.14 $51.08 $51.45 $51.45 314,456
2022-08-18 $51.01 $52.14 $49.72 $52.10 $52.10 402,549
2022-08-17 $51.42 $52.35 $50.91 $51.17 $51.17 482,435
2022-08-16 $53.07 $53.40 $51.36 $51.86 $51.86 563,170
2022-08-15 $52.61 $53.98 $51.89 $52.92 $52.92 471,282
2022-08-12 $52.24 $54.46 $52.24 $52.75 $52.75 518,209
2022-08-11 $53.63 $53.71 $51.64 $52.01 $52.01 616,915
2022-08-10 $52.60 $53.84 $51.96 $53.71 $53.71 575,245
2022-08-09 $52.74 $53.29 $50.52 $51.72 $51.72 702,292
2022-08-08 $53.27 $54.29 $51.94 $53.41 $53.41 692,059
2022-08-05 $46.08 $53.72 $43.95 $53.50 $53.50 1,237,552
2022-08-04 $47.62 $49.88 $47.62 $49.23 $49.23 1,347,650
2022-08-03 $47.20 $48.88 $47.15 $47.82 $47.82 589,127
2022-08-02 $44.89 $47.16 $44.54 $46.90 $46.90 541,824
2022-08-01 $43.12 $47.57 $42.87 $44.88 $44.88 1,014,557
2022-07-29 $44.03 $44.38 $43.00 $43.55 $43.55 505,705
2022-07-28 $44.35 $44.64 $42.84 $44.39 $44.39 338,046
2022-07-27 $43.74 $44.64 $43.18 $44.35 $44.35 359,926
2022-07-26 $43.12 $44.90 $42.84 $43.67 $43.67 469,702
2022-07-25 $43.80 $44.35 $42.77 $43.25 $43.25 274,149
2022-07-22 $44.81 $44.97 $43.45 $43.64 $43.64 639,432
2022-07-21 $44.33 $44.81 $43.01 $44.80 $44.80 316,101
2022-07-20 $44.56 $45.06 $43.26 $44.40 $44.40 533,333
2022-07-19 $44.02 $44.41 $43.24 $44.12 $44.12 469,965
2022-07-18 $44.19 $44.99 $42.97 $43.41 $43.41 492,430
2022-07-15 $44.07 $44.24 $42.84 $43.82 $43.82 553,419
2022-07-14 $44.16 $44.59 $43.29 $43.88 $43.88 420,646
2022-07-13 $43.27 $45.09 $43.00 $44.40 $44.40 620,537
2022-07-12 $43.57 $44.18 $42.29 $43.70 $43.70 483,939
2022-07-11 $44.43 $44.54 $43.24 $43.43 $43.43 605,670
2022-07-08 $43.68 $44.89 $43.53 $44.73 $44.73 388,753
2022-07-07 $42.77 $44.18 $42.20 $44.06 $44.06 615,637
2022-07-06 $43.78 $44.92 $42.63 $42.91 $42.91 948,288
2022-07-05 $41.33 $43.90 $40.91 $43.78 $43.78 1,117,937
2022-07-01 $40.36 $42.34 $40.00 $41.85 $41.85 512,548
2022-06-30 $40.07 $40.68 $39.79 $40.06 $40.06 626,970
2022-06-29 $39.81 $40.78 $39.42 $40.40 $40.40 704,587
2022-06-28 $39.93 $40.59 $39.38 $39.94 $39.94 957,080
2022-06-27 $40.48 $40.92 $39.51 $40.05 $40.05 748,838
2022-06-24 $40.20 $40.80 $37.64 $40.22 $40.22 1,594,452
2022-06-23 $36.52 $40.17 $36.52 $40.11 $40.11 1,380,598
2022-06-22 $33.45 $37.25 $33.45 $36.02 $36.02 2,134,367
2022-06-21 $33.40 $34.61 $31.36 $34.07 $34.07 5,019,869
2022-06-17 $27.09 $29.82 $27.09 $28.41 $28.41 1,628,216
2022-06-16 $25.45 $27.13 $25.01 $26.26 $26.26 583,190
2022-06-15 $25.87 $26.55 $25.44 $26.19 $26.19 719,503
2022-06-14 $25.71 $25.86 $25.08 $25.66 $25.66 795,095
2022-06-13 $26.31 $26.39 $25.44 $25.60 $25.60 857,404
2022-06-10 $27.17 $27.80 $26.03 $26.80 $26.80 728,416
2022-06-09 $27.97 $28.51 $26.97 $27.85 $27.85 500,950
2022-06-08 $28.08 $29.22 $27.88 $28.14 $28.14 627,395
2022-06-07 $26.80 $28.42 $26.76 $28.37 $28.37 705,949
2022-06-06 $29.99 $29.99 $26.76 $26.94 $26.94 666,344
2022-06-03 $27.24 $28.89 $27.24 $28.67 $28.67 808,256
2022-06-02 $28.66 $28.66 $26.89 $27.17 $27.17 1,195,240
2022-06-01 $29.38 $29.74 $28.33 $29.08 $29.08 845,098
2022-05-31 $30.08 $30.96 $28.98 $29.37 $29.37 891,760
2022-05-27 $30.73 $31.40 $30.02 $30.35 $30.35 652,944
2022-05-26 $30.82 $31.55 $30.32 $30.62 $30.62 926,156
2022-05-25 $31.09 $31.60 $29.94 $30.58 $30.58 540,041
2022-05-24 $31.95 $32.10 $30.77 $31.36 $31.36 602,575
2022-05-23 $32.75 $32.84 $31.86 $32.20 $32.20 518,118
2022-05-20 $32.83 $33.47 $31.44 $32.33 $32.33 727,314
2022-05-19 $31.40 $32.94 $30.87 $32.50 $32.50 437,520
2022-05-18 $31.01 $32.18 $30.92 $31.51 $31.51 633,658
2022-05-17 $31.63 $32.37 $30.78 $31.85 $31.85 411,551
2022-05-16 $31.44 $32.33 $30.74 $30.79 $30.79 385,873
2022-05-13 $31.30 $32.08 $30.68 $31.64 $31.64 575,433
2022-05-12 $30.53 $32.01 $30.03 $30.85 $30.85 702,698
2022-05-11 $32.85 $33.53 $30.90 $30.98 $30.98 819,477
2022-05-10 $31.99 $33.44 $31.30 $33.24 $33.24 924,634
2022-05-09 $32.99 $33.69 $30.78 $30.86 $30.86 893,038
2022-05-06 $34.62 $34.67 $32.57 $33.34 $33.34 921,569
2022-05-05 $36.42 $37.24 $34.64 $35.14 $35.14 581,584
2022-05-04 $35.47 $36.83 $34.76 $36.71 $36.71 800,151
2022-05-03 $36.20 $36.71 $35.45 $35.76 $35.76 273,442
2022-05-02 $35.32 $36.25 $34.65 $36.18 $36.18 462,451
2022-04-29 $36.29 $37.04 $35.13 $35.33 $35.33 540,346
2022-04-28 $37.45 $37.45 $35.60 $36.35 $36.35 571,560
2022-04-27 $37.66 $38.80 $36.80 $37.15 $37.15 593,938
2022-04-26 $39.62 $40.42 $37.44 $37.48 $37.48 735,137
2022-04-25 $40.02 $40.74 $39.50 $40.15 $40.15 489,146
2022-04-22 $40.73 $41.13 $39.64 $39.76 $39.76 482,064
2022-04-21 $42.35 $43.06 $40.14 $40.74 $40.74 663,841
2022-04-20 $43.81 $43.81 $41.90 $42.76 $42.76 609,963
2022-04-19 $42.74 $43.76 $42.10 $43.53 $43.53 365,003
2022-04-18 $44.43 $44.43 $42.62 $42.81 $42.81 547,819
2022-04-14 $45.55 $45.80 $43.99 $44.50 $44.50 625,458
2022-04-13 $43.01 $45.38 $43.01 $45.23 $45.23 474,443
2022-04-12 $42.87 $44.27 $42.55 $43.17 $43.17 412,562
2022-04-11 $42.61 $43.09 $41.68 $42.73 $42.73 668,660
2022-04-08 $43.00 $43.60 $42.40 $42.85 $42.85 350,241
2022-04-07 $43.62 $44.06 $42.68 $43.00 $43.00 402,093
2022-04-06 $43.25 $44.90 $42.94 $43.90 $43.90 613,104
2022-04-05 $43.57 $45.19 $43.10 $43.64 $43.64 728,684
2022-04-04 $41.49 $43.33 $40.91 $43.31 $43.31 1,018,455
2022-04-01 $37.39 $41.70 $37.13 $41.45 $41.45 1,465,013
2022-03-31 $37.45 $38.30 $36.87 $37.31 $37.31 420,430
2022-03-30 $38.81 $38.81 $37.20 $37.33 $37.33 350,106
2022-03-29 $36.77 $38.89 $36.77 $38.89 $38.89 463,606
2022-03-28 $37.11 $37.69 $35.75 $36.22 $36.22 363,933
2022-03-25 $37.57 $37.59 $36.55 $37.00 $37.00 365,131
2022-03-24 $36.99 $37.47 $36.43 $37.44 $37.44 290,962
2022-03-23 $37.60 $37.60 $36.62 $36.84 $36.84 370,333
2022-03-22 $36.62 $37.97 $36.50 $37.74 $37.74 387,005
2022-03-21 $37.23 $37.98 $35.96 $36.60 $36.60 572,459
2022-03-18 $36.58 $37.98 $36.36 $37.80 $37.80 611,476
2022-03-17 $35.38 $36.76 $35.37 $36.70 $36.70 345,528
2022-03-16 $34.66 $35.67 $33.88 $35.64 $35.64 431,276
2022-03-15 $33.82 $34.41 $32.94 $34.22 $34.22 448,067
2022-03-14 $34.60 $35.34 $33.41 $33.85 $33.85 627,892
2022-03-11 $35.74 $35.94 $33.93 $34.26 $34.26 558,005
2022-03-10 $34.68 $35.45 $34.60 $35.28 $35.28 823,533
2022-03-09 $34.03 $35.37 $34.03 $35.31 $35.31 604,248
2022-03-08 $33.19 $35.06 $32.45 $33.54 $33.54 431,590
2022-03-07 $33.41 $33.88 $32.60 $33.79 $33.79 610,715
2022-03-04 $33.54 $34.32 $33.29 $33.33 $33.33 417,448
2022-03-03 $33.85 $34.60 $33.14 $34.04 $34.04 489,740
2022-03-02 $34.45 $34.70 $33.82 $34.18 $34.18 404,113
2022-03-01 $34.97 $35.67 $34.03 $34.31 $34.31 531,874
2022-02-28 $35.30 $35.64 $34.57 $35.12 $35.12 560,605
2022-02-25 $35.55 $36.22 $34.70 $35.67 $35.67 570,276
2022-02-24 $34.70 $36.56 $34.14 $36.03 $36.03 751,761
2022-02-23 $37.30 $38.77 $35.36 $35.63 $35.63 1,257,171
2022-02-22 $38.81 $39.81 $37.82 $38.45 $38.45 509,396
2022-02-18 $39.16 $39.76 $38.60 $39.06 $39.06 663,917
2022-02-17 $40.30 $40.53 $39.02 $39.12 $39.12 532,726
2022-02-16 $40.95 $41.00 $40.04 $40.72 $40.72 469,330
2022-02-15 $41.95 $43.02 $41.09 $41.21 $41.21 425,888
2022-02-14 $42.78 $42.92 $41.04 $41.13 $41.13 525,051
2022-02-11 $43.85 $44.22 $42.42 $42.67 $42.67 519,020
2022-02-10 $44.00 $45.18 $43.21 $43.90 $43.90 674,453
2022-02-09 $44.01 $44.95 $43.68 $44.60 $44.60 919,887
2022-02-08 $43.01 $44.14 $42.76 $43.66 $43.66 462,478
2022-02-07 $42.20 $43.78 $41.66 $43.17 $43.17 464,066
2022-02-04 $39.81 $42.79 $39.81 $42.09 $42.09 584,406
2022-02-03 $38.92 $40.40 $38.65 $39.96 $39.96 578,279
2022-02-02 $40.38 $40.84 $39.01 $39.40 $39.40 415,747
2022-02-01 $40.23 $40.75 $38.87 $40.53 $40.53 593,999
2022-01-31 $38.99 $40.23 $38.82 $40.22 $40.22 615,728
2022-01-28 $38.13 $39.31 $37.33 $39.03 $39.03 548,324
2022-01-27 $39.98 $40.65 $38.45 $38.52 $38.52 568,495
2022-01-26 $39.94 $41.82 $39.35 $39.78 $39.78 695,554
2022-01-25 $39.75 $40.40 $38.17 $39.15 $39.15 650,003
2022-01-24 $38.21 $40.46 $37.49 $40.12 $40.12 766,473
2022-01-21 $39.50 $40.50 $38.58 $38.82 $38.82 709,156
2022-01-20 $41.27 $42.22 $40.06 $40.07 $40.07 976,979
2022-01-19 $41.46 $43.02 $41.01 $41.14 $41.14 487,903
2022-01-18 $43.13 $44.10 $41.42 $41.44 $41.44 769,233
2022-01-14 $42.12 $44.03 $41.29 $43.75 $43.75 1,494,008
2022-01-13 $40.85 $42.98 $40.82 $42.23 $42.23 820,799
2022-01-12 $40.00 $41.60 $39.14 $41.15 $41.15 1,597,614
2022-01-11 $40.31 $42.37 $40.27 $40.44 $40.44 1,126,679
2022-01-10 $37.95 $41.16 $37.54 $40.03 $40.03 2,001,377
2022-01-07 $38.53 $39.43 $37.65 $38.10 $38.10 1,302,386
2022-01-06 $37.75 $39.70 $37.24 $38.91 $38.91 1,372,703
2022-01-05 $40.39 $41.94 $38.43 $38.48 $38.48 1,302,672
2022-01-04 $42.49 $43.78 $40.23 $40.91 $40.91 1,220,152
2022-01-03 $39.95 $42.63 $38.79 $42.58 $42.58 1,439,659
2021-12-31 $39.97 $41.45 $39.58 $39.83 $39.83 1,215,360
2021-12-30 $40.50 $42.00 $39.93 $40.08 $40.08 1,084,929
2021-12-29 $40.42 $40.74 $39.96 $40.61 $40.61 223,132
2021-12-28 $41.05 $41.90 $40.03 $40.42 $40.42 324,401
2021-12-27 $41.73 $42.04 $40.84 $41.05 $41.05 357,594
2021-12-23 $40.85 $42.15 $40.63 $41.86 $41.86 331,675
2021-12-22 $39.88 $40.99 $38.62 $40.85 $40.85 270,292
2021-12-21 $40.35 $41.07 $39.30 $40.09 $40.09 294,782
2021-12-20 $38.88 $40.75 $37.75 $40.26 $40.26 391,634
2021-12-17 $36.57 $39.33 $36.49 $39.11 $39.11 885,955
2021-12-16 $38.17 $38.85 $36.39 $36.58 $36.58 515,899
2021-12-15 $37.08 $38.07 $35.95 $38.01 $38.01 487,165
2021-12-14 $36.22 $37.36 $36.05 $37.07 $37.07 354,820
2021-12-13 $35.01 $37.01 $35.00 $36.45 $36.45 486,783
2021-12-10 $36.10 $36.36 $34.85 $35.37 $35.37 567,699
2021-12-09 $37.83 $37.98 $35.51 $35.95 $35.95 545,516
2021-12-08 $38.00 $38.72 $37.12 $38.21 $38.21 397,408
2021-12-07 $37.55 $38.85 $37.49 $37.93 $37.93 513,513
2021-12-06 $35.58 $37.08 $35.10 $36.98 $36.98 386,144
2021-12-03 $37.37 $37.55 $35.12 $35.36 $35.36 636,704
2021-12-02 $35.80 $37.19 $35.63 $37.11 $37.11 733,328
2021-12-01 $36.98 $38.27 $35.82 $35.93 $35.93 583,372
2021-11-30 $37.08 $37.70 $36.02 $37.16 $37.16 1,116,456
2021-11-29 $38.58 $38.58 $36.74 $36.89 $36.89 999,947
2021-11-26 $39.08 $39.53 $37.03 $38.06 $38.06 679,888
2021-11-24 $39.62 $39.71 $38.32 $39.41 $39.41 3,136,476
2021-11-23 $39.75 $40.06 $38.54 $39.81 $39.81 389,186
2021-11-22 $40.25 $41.00 $39.36 $39.76 $39.76 283,719
2021-11-19 $39.32 $40.20 $39.13 $40.01 $40.01 262,063
2021-11-18 $40.46 $40.62 $38.97 $39.43 $39.43 365,966
2021-11-17 $40.17 $40.97 $40.04 $40.11 $40.11 347,168
2021-11-16 $38.47 $40.39 $38.47 $40.33 $40.33 361,623
2021-11-15 $39.86 $40.77 $38.64 $38.84 $38.84 359,953
2021-11-12 $39.75 $39.96 $39.03 $39.50 $39.50 243,233
2021-11-11 $40.20 $40.37 $39.25 $39.71 $39.71 208,177
2021-11-10 $38.46 $41.33 $38.46 $40.28 $40.28 376,594
2021-11-09 $41.42 $41.68 $40.31 $40.55 $40.55 235,798
2021-11-08 $41.30 $42.10 $41.02 $41.25 $41.25 410,647
2021-11-05 $41.65 $42.95 $40.20 $41.30 $41.30 396,866
2021-11-04 $40.79 $41.93 $40.71 $41.59 $41.59 334,604
2021-11-03 $39.87 $40.82 $39.49 $40.80 $40.80 484,248
2021-11-02 $39.00 $40.06 $38.37 $39.85 $39.85 382,150
2021-11-01 $37.68 $39.49 $37.27 $39.32 $39.32 406,082
2021-10-29 $35.06 $38.59 $35.06 $37.93 $37.93 631,808
2021-10-28 $35.48 $36.49 $34.85 $36.44 $36.44 393,223
2021-10-27 $35.60 $35.93 $35.21 $35.45 $35.45 611,827
2021-10-26 $36.44 $37.03 $35.72 $35.79 $35.79 373,855
2021-10-25 $36.03 $36.48 $35.40 $36.20 $36.20 313,310
2021-10-22 $36.06 $36.23 $35.41 $35.99 $35.99 397,384
2021-10-21 $35.93 $36.37 $35.70 $35.98 $35.98 400,712
2021-10-20 $36.30 $36.83 $35.40 $35.87 $35.87 601,324
2021-10-19 $37.59 $37.89 $36.21 $36.27 $36.27 524,691
2021-10-18 $36.30 $37.43 $35.69 $37.37 $37.37 1,216,683
2021-10-15 $37.82 $38.25 $37.19 $38.09 $38.09 450,792
2021-10-14 $37.60 $38.68 $37.05 $37.19 $37.19 429,944
2021-10-13 $36.72 $37.19 $35.92 $37.18 $37.18 289,107
2021-10-12 $37.14 $37.33 $36.11 $36.78 $36.78 301,658
2021-10-11 $36.48 $37.54 $36.46 $37.12 $37.12 168,190
2021-10-08 $36.72 $37.44 $35.85 $36.73 $36.73 309,215
2021-10-07 $36.25 $37.49 $36.25 $36.80 $36.80 231,588
2021-10-06 $36.17 $36.53 $35.77 $36.20 $36.20 517,151
2021-10-05 $36.76 $37.74 $35.93 $36.52 $36.52 364,427
2021-10-04 $37.53 $38.04 $36.37 $36.85 $36.85 332,676
2021-10-01 $37.17 $37.82 $36.30 $37.73 $37.73 494,149
2021-09-30 $37.07 $38.38 $37.00 $37.21 $37.21 417,462
2021-09-29 $38.47 $39.13 $36.92 $37.05 $37.05 362,928
2021-09-28 $38.88 $39.75 $37.97 $38.30 $38.30 1,075,144
2021-09-27 $39.04 $39.71 $38.67 $38.92 $38.92 660,164
2021-09-24 $39.42 $39.95 $38.69 $39.29 $39.29 734,077
2021-09-23 $42.10 $42.10 $37.97 $39.48 $39.48 1,334,564
2021-09-22 $43.64 $44.23 $43.31 $43.82 $43.82 398,603
2021-09-21 $41.70 $43.90 $41.60 $43.57 $43.57 395,387
2021-09-20 $41.84 $42.77 $41.40 $41.59 $41.59 353,343
2021-09-17 $40.96 $42.78 $40.21 $42.63 $42.63 1,049,163
2021-09-16 $40.69 $40.98 $39.48 $40.59 $40.59 287,677
2021-09-15 $40.92 $41.17 $40.32 $40.56 $40.56 511,556
2021-09-14 $41.60 $41.85 $40.88 $40.99 $40.99 203,480
2021-09-13 $42.14 $42.29 $41.13 $41.60 $41.60 249,468
2021-09-10 $42.63 $42.64 $40.87 $41.80 $41.80 213,680
2021-09-09 $42.59 $43.25 $41.77 $42.53 $42.53 540,563
2021-09-08 $43.40 $43.65 $42.21 $42.50 $42.50 279,279
2021-09-07 $43.89 $44.51 $43.22 $43.41 $43.41 328,398
2021-09-03 $44.48 $44.71 $43.88 $44.15 $44.15 195,095
2021-09-02 $44.82 $45.10 $44.26 $44.59 $44.59 359,902
2021-09-01 $43.70 $44.94 $43.57 $44.46 $44.46 314,065
2021-08-31 $42.34 $43.96 $41.74 $43.65 $43.65 402,383
2021-08-30 $42.31 $42.74 $41.94 $42.14 $42.14 417,412
2021-08-27 $40.42 $42.74 $40.30 $42.33 $42.33 589,070
2021-08-26 $40.39 $41.00 $39.50 $40.22 $40.22 309,078
2021-08-25 $40.20 $40.61 $39.41 $40.51 $40.51 220,927
2021-08-24 $39.70 $40.05 $39.19 $40.03 $40.03 286,679
2021-08-23 $38.84 $39.85 $38.84 $39.53 $39.53 278,919
2021-08-20 $36.90 $38.40 $36.38 $38.20 $38.20 464,010
2021-08-19 $37.61 $38.66 $36.83 $37.01 $37.01 492,755
2021-08-18 $38.97 $39.35 $37.70 $37.82 $37.82 1,597,408
2021-08-17 $38.00 $39.25 $37.57 $39.23 $39.23 285,968
2021-08-16 $39.76 $40.01 $38.35 $38.44 $38.44 311,366
2021-08-13 $39.98 $40.24 $39.76 $40.01 $40.01 296,080
2021-08-12 $40.22 $40.32 $39.58 $39.97 $39.97 366,935
2021-08-11 $40.08 $40.68 $39.60 $40.22 $40.22 229,352
2021-08-10 $39.88 $40.51 $39.36 $40.07 $40.07 345,025
2021-08-09 $40.89 $40.89 $39.49 $39.75 $39.75 261,884
2021-08-06 $39.80 $40.14 $39.21 $39.92 $39.92 496,706
2021-08-05 $38.54 $40.02 $38.43 $39.89 $39.89 277,737
2021-08-04 $38.17 $39.58 $38.17 $38.48 $38.48 324,464
2021-08-03 $38.59 $38.86 $37.86 $38.54 $38.54 224,331
2021-08-02 $38.26 $39.50 $38.15 $38.68 $38.68 290,873
2021-07-30 $39.86 $39.86 $37.66 $38.33 $38.33 442,452
2021-07-29 $39.72 $40.93 $38.23 $38.24 $38.24 450,297
2021-07-28 $39.09 $39.71 $38.14 $39.46 $39.46 907,599
2021-07-27 $40.00 $40.39 $38.93 $39.03 $39.03 486,642
2021-07-26 $41.01 $41.84 $40.03 $40.14 $40.14 332,764
2021-07-23 $42.50 $42.50 $41.08 $41.22 $41.22 236,512
2021-07-22 $42.60 $43.14 $41.56 $42.08 $42.08 314,952
2021-07-21 $43.42 $43.42 $42.42 $42.50 $42.50 248,425
2021-07-20 $42.02 $43.68 $41.69 $43.47 $43.47 424,368
2021-07-19 $42.60 $43.32 $41.19 $41.89 $41.89 408,952
2021-07-16 $43.39 $43.99 $43.03 $43.17 $43.17 252,210
2021-07-15 $42.53 $43.16 $41.82 $42.98 $42.98 205,675
2021-07-14 $43.80 $43.80 $42.16 $42.36 $42.36 296,128
2021-07-13 $43.09 $44.19 $42.76 $43.42 $43.42 424,884
2021-07-12 $44.37 $44.85 $43.12 $43.49 $43.49 295,680
2021-07-09 $44.71 $45.43 $44.16 $44.47 $44.47 318,155
2021-07-08 $43.40 $45.46 $42.67 $44.74 $44.74 396,130
2021-07-07 $43.49 $44.08 $42.51 $44.04 $44.04 370,074
2021-07-06 $43.24 $43.53 $42.42 $43.35 $43.35 210,983
2021-07-02 $43.78 $43.93 $42.91 $43.09 $43.09 254,523
2021-07-01 $42.49 $43.94 $41.96 $43.76 $43.76 476,804
2021-06-30 $42.02 $42.50 $41.45 $42.27 $42.27 496,429
2021-06-29 $43.57 $43.57 $41.96 $42.02 $42.02 369,252
2021-06-28 $43.96 $44.21 $43.20 $43.53 $43.53 305,137
2021-06-25 $44.37 $44.69 $43.61 $43.86 $43.86 1,214,761
2021-06-24 $43.31 $44.23 $43.31 $44.14 $44.14 326,756
2021-06-23 $43.64 $44.16 $42.88 $43.42 $43.42 245,355
2021-06-22 $43.51 $43.51 $42.21 $43.27 $43.27 420,506
2021-06-21 $44.55 $44.75 $43.37 $43.64 $43.64 438,047
2021-06-18 $43.53 $44.86 $43.32 $44.64 $44.64 834,691
2021-06-17 $44.21 $45.16 $43.36 $44.22 $44.22 364,882
2021-06-16 $43.80 $44.32 $43.24 $44.20 $44.20 463,055
2021-06-15 $43.92 $44.16 $42.77 $43.81 $43.81 390,492
2021-06-14 $42.86 $44.30 $42.86 $43.92 $43.92 481,939
2021-06-11 $43.07 $43.40 $42.46 $42.95 $42.95 217,600
2021-06-10 $41.93 $43.32 $41.53 $43.17 $43.17 536,013
2021-06-09 $42.13 $42.63 $41.52 $41.80 $41.80 277,351
2021-06-08 $41.98 $42.54 $40.72 $41.80 $41.80 471,786
2021-06-07 $39.37 $42.25 $38.48 $41.81 $41.81 792,046
2021-06-04 $38.64 $39.46 $38.56 $39.18 $39.18 278,856
2021-06-03 $38.57 $39.19 $37.72 $38.49 $38.49 401,879
2021-06-02 $38.76 $39.36 $37.92 $38.74 $38.74 314,914
2021-06-01 $39.29 $39.29 $38.11 $38.86 $38.86 352,943
2021-05-28 $39.42 $40.38 $38.91 $39.27 $39.27 423,123
2021-05-27 $39.78 $40.00 $38.74 $39.16 $39.16 420,235
2021-05-26 $39.63 $40.50 $39.19 $39.82 $39.82 441,959
2021-05-25 $39.09 $39.83 $39.09 $39.65 $39.65 406,103
2021-05-24 $39.69 $40.36 $39.12 $39.16 $39.16 451,898
2021-05-21 $39.55 $39.75 $38.86 $39.43 $39.43 518,109
2021-05-20 $38.10 $39.35 $38.10 $39.19 $39.19 441,506
2021-05-19 $37.86 $38.22 $37.22 $37.95 $37.95 356,932
2021-05-18 $38.18 $39.21 $38.14 $38.25 $38.25 502,743
2021-05-17 $37.96 $38.93 $37.38 $38.00 $38.00 442,641
2021-05-14 $38.22 $38.25 $37.12 $37.99 $37.99 695,526
2021-05-13 $38.41 $39.11 $37.42 $38.39 $38.39 496,209
2021-05-12 $38.31 $39.51 $38.05 $38.29 $38.29 570,776
2021-05-11 $37.87 $39.97 $37.79 $38.75 $38.75 367,858
2021-05-10 $39.94 $40.03 $38.70 $38.90 $38.90 419,200
2021-05-07 $41.43 $41.74 $40.18 $40.24 $40.24 636,472
2021-05-06 $41.03 $41.35 $39.50 $40.33 $40.33 754,404
2021-05-05 $38.26 $41.21 $38.26 $40.88 $40.88 1,175,214
2021-05-04 $40.89 $40.96 $38.01 $38.47 $38.47 1,406,427
2021-05-03 $41.27 $41.39 $39.68 $40.77 $40.77 1,483,656
2021-04-30 $41.92 $42.40 $40.72 $41.21 $41.21 887,539
2021-04-29 $43.70 $43.71 $41.35 $42.50 $42.50 1,017,895
2021-04-28 $45.73 $45.91 $43.33 $43.35 $43.35 817,417
2021-04-27 $47.10 $47.10 $45.86 $46.08 $46.08 726,609
2021-04-26 $46.16 $47.20 $44.86 $46.60 $46.60 584,041
2021-04-23 $46.74 $47.72 $44.85 $45.75 $45.75 465,489
2021-04-22 $45.54 $47.14 $45.01 $46.82 $46.82 581,281
2021-04-21 $46.17 $46.99 $45.07 $45.96 $45.96 635,756
2021-04-20 $47.15 $48.37 $46.15 $46.31 $46.31 816,739
2021-04-19 $47.93 $48.72 $47.21 $47.54 $47.54 461,191
2021-04-16 $49.05 $49.45 $48.25 $48.59 $48.59 431,501
2021-04-15 $48.23 $50.26 $47.22 $48.19 $48.19 535,301
2021-04-14 $47.38 $49.42 $47.38 $47.90 $47.90 621,247
2021-04-13 $47.40 $47.67 $46.01 $47.31 $47.31 238,083
2021-04-12 $47.63 $47.72 $46.40 $47.13 $47.13 588,693
2021-04-09 $48.15 $48.18 $46.85 $47.60 $47.60 309,579
2021-04-08 $48.69 $49.39 $47.93 $48.26 $48.26 419,383
2021-04-07 $48.87 $49.18 $48.03 $48.28 $48.28 336,527
2021-04-06 $49.43 $49.86 $48.58 $48.86 $48.86 336,171
2021-04-05 $49.41 $49.80 $48.80 $49.37 $49.37 342,115
2021-04-01 $47.79 $50.08 $47.68 $49.19 $49.19 537,748
2021-03-31 $46.97 $47.98 $46.64 $47.35 $47.35 1,122,987
2021-03-30 $47.72 $48.11 $46.51 $46.80 $46.80 773,522
2021-03-29 $49.84 $50.27 $48.02 $48.06 $48.06 426,865
2021-03-26 $50.25 $51.59 $48.41 $49.21 $49.21 280,962
2021-03-25 $49.56 $50.44 $48.14 $50.08 $50.08 506,619
2021-03-24 $52.56 $52.99 $49.33 $49.53 $49.53 608,666
2021-03-23 $55.21 $55.25 $51.58 $52.03 $52.03 1,437,454
2021-03-22 $56.10 $57.82 $55.78 $57.02 $57.02 362,912
2021-03-19 $55.69 $57.19 $55.36 $56.18 $56.18 1,123,684
2021-03-18 $55.28 $58.58 $55.15 $55.51 $55.51 381,145
2021-03-17 $57.64 $57.64 $55.10 $55.75 $55.75 596,889
2021-03-16 $58.00 $59.48 $56.35 $57.70 $57.70 581,981
2021-03-15 $58.05 $58.88 $57.53 $58.07 $58.07 229,599
2021-03-12 $56.28 $59.19 $55.82 $58.45 $58.45 429,401
2021-03-11 $57.53 $58.44 $56.82 $57.23 $57.23 401,234
2021-03-10 $59.58 $60.14 $55.77 $56.55 $56.55 638,287
2021-03-09 $59.60 $60.61 $58.64 $59.16 $59.16 363,834
2021-03-08 $60.48 $60.57 $58.30 $58.41 $58.41 444,501
2021-03-05 $58.61 $60.24 $56.37 $60.14 $60.14 926,818
2021-03-04 $56.89 $58.71 $55.67 $57.87 $57.87 920,265
2021-03-03 $57.42 $58.02 $56.36 $57.00 $57.00 398,897
2021-03-02 $58.18 $58.75 $57.09 $57.32 $57.32 407,074
2021-03-01 $57.86 $58.44 $56.91 $58.16 $58.16 635,443
2021-02-26 $54.41 $57.68 $54.00 $57.10 $57.10 972,410
2021-02-25 $57.64 $58.53 $55.09 $55.19 $55.19 515,504
2021-02-24 $57.06 $58.99 $56.27 $57.63 $57.63 588,677
2021-02-23 $56.85 $58.73 $56.00 $57.29 $57.29 540,995
2021-02-22 $57.35 $58.95 $57.00 $57.40 $57.40 526,080
2021-02-19 $59.11 $60.43 $57.90 $58.08 $58.08 534,721
2021-02-18 $58.56 $59.91 $58.01 $58.84 $58.84 378,327
2021-02-17 $60.95 $60.95 $58.93 $59.48 $59.48 531,994
2021-02-16 $61.43 $61.66 $59.98 $60.41 $60.41 500,471
2021-02-12 $61.81 $62.89 $61.38 $61.43 $61.43 779,383
2021-02-11 $64.47 $64.63 $63.07 $63.28 $63.28 599,361
2021-02-10 $64.58 $65.49 $63.35 $63.74 $63.74 346,914
2021-02-09 $64.16 $64.43 $63.10 $63.75 $63.75 286,474
2021-02-08 $63.59 $66.01 $61.15 $63.94 $63.94 396,745
2021-02-05 $60.00 $64.68 $59.45 $63.55 $63.55 954,710
2021-02-04 $60.93 $63.85 $60.01 $63.08 $63.08 583,498
2021-02-03 $59.96 $61.89 $59.96 $60.77 $60.77 420,964
2021-02-02 $57.64 $61.62 $57.25 $60.24 $60.24 769,846
2021-02-01 $58.98 $59.36 $55.91 $56.79 $56.79 674,216
2021-01-29 $56.09 $59.08 $55.47 $57.82 $57.82 928,844
2021-01-28 $56.73 $58.45 $56.00 $56.37 $56.37 502,325
2021-01-27 $60.03 $60.44 $55.68 $56.67 $56.67 912,582
2021-01-26 $63.52 $63.52 $60.82 $61.18 $61.18 248,503
2021-01-25 $63.25 $63.61 $60.69 $63.52 $63.52 340,940
2021-01-22 $62.34 $64.13 $62.25 $63.36 $63.36 404,967
2021-01-21 $63.48 $65.06 $62.26 $63.05 $63.05 248,845
2021-01-20 $65.64 $66.64 $63.38 $63.80 $63.80 686,203
2021-01-19 $68.55 $68.85 $65.30 $65.62 $65.62 672,983
2021-01-15 $68.32 $69.48 $67.59 $68.49 $68.49 247,330
2021-01-14 $67.13 $68.88 $66.58 $68.72 $68.72 309,597
2021-01-13 $66.57 $67.59 $65.89 $66.64 $66.64 280,545
2021-01-12 $66.33 $68.52 $66.33 $67.05 $67.05 312,948
2021-01-11 $66.36 $67.81 $66.19 $66.27 $66.27 336,864
2021-01-08 $68.25 $70.82 $65.58 $67.58 $67.58 611,058
2021-01-07 $66.51 $68.98 $66.51 $68.92 $68.92 496,964
2021-01-06 $64.92 $67.28 $64.24 $66.49 $66.49 481,972
2021-01-05 $61.52 $65.04 $61.14 $64.79 $64.79 648,382
2021-01-04 $60.65 $61.36 $59.71 $60.50 $60.50 1,046,633
2020-12-31 $61.39 $61.87 $60.07 $61.03 $61.03 230,368
2020-12-30 $63.73 $63.73 $60.89 $61.08 $61.08 612,006
2020-12-29 $63.95 $64.53 $62.25 $63.45 $63.45 217,672
2020-12-28 $65.18 $65.54 $63.85 $64.13 $64.13 369,754
2020-12-24 $66.40 $66.51 $64.89 $65.05 $65.05 78,527
2020-12-23 $65.89 $65.91 $63.94 $65.54 $65.54 283,771
2020-12-22 $65.01 $67.67 $64.37 $65.86 $65.86 378,950
2020-12-21 $66.31 $67.00 $64.60 $65.09 $65.09 676,810
2020-12-18 $65.82 $67.91 $65.52 $67.64 $67.64 1,194,011
2020-12-17 $65.00 $65.79 $64.22 $65.34 $65.34 433,904
2020-12-16 $66.25 $66.93 $64.27 $64.73 $64.73 369,591
2020-12-15 $66.42 $67.22 $65.32 $66.37 $66.37 286,204
2020-12-14 $65.97 $68.81 $65.36 $66.01 $66.01 596,328
2020-12-11 $63.30 $65.55 $62.39 $64.98 $64.98 480,867
2020-12-10 $61.56 $64.61 $61.56 $63.79 $63.79 473,819
2020-12-09 $64.41 $64.76 $61.37 $61.99 $61.99 404,512
2020-12-08 $59.48 $64.09 $59.48 $63.95 $63.95 505,443
2020-12-07 $65.50 $66.51 $59.10 $59.12 $59.12 1,010,694
2020-12-04 $64.75 $66.00 $63.18 $65.71 $65.71 400,278
2020-12-03 $64.15 $64.67 $63.41 $64.15 $64.15 579,912
2020-12-02 $62.76 $64.33 $61.10 $63.86 $63.86 331,907
2020-12-01 $63.07 $64.33 $61.98 $62.79 $62.79 1,050,536
2020-11-30 $62.35 $63.13 $59.68 $62.57 $62.57 756,981
2020-11-27 $64.00 $64.61 $63.28 $63.99 $63.99 245,476
2020-11-25 $63.49 $64.62 $63.22 $63.53 $63.53 319,000
2020-11-24 $62.84 $63.88 $62.00 $63.15 $63.15 474,109
2020-11-23 $63.71 $64.00 $62.00 $62.24 $62.24 416,372
2020-11-20 $62.29 $63.68 $61.92 $63.13 $63.13 395,816
2020-11-19 $61.71 $63.12 $61.56 $62.83 $62.83 205,145
2020-11-18 $63.00 $63.61 $61.72 $61.73 $61.73 424,302
2020-11-17 $61.00 $63.00 $60.40 $62.81 $62.81 477,742
2020-11-16 $60.18 $61.29 $59.34 $61.20 $61.20 441,843
2020-11-13 $58.88 $60.40 $58.88 $60.10 $60.10 248,752
2020-11-12 $59.74 $60.68 $59.06 $59.49 $59.49 219,918
2020-11-11 $59.88 $60.33 $58.67 $60.00 $60.00 280,749
2020-11-10 $59.74 $60.73 $57.00 $59.25 $59.25 478,981
2020-11-09 $61.40 $61.77 $59.15 $59.21 $59.21 482,031
2020-11-06 $59.10 $59.75 $58.35 $59.38 $59.38 260,822
2020-11-05 $60.21 $60.74 $56.85 $59.32 $59.32 426,117
2020-11-04 $57.44 $61.68 $56.62 $60.50 $60.50 1,507,169
2020-11-03 $54.75 $57.44 $53.98 $56.87 $56.87 622,112
2020-11-02 $52.96 $55.09 $52.37 $55.02 $55.02 568,960
2020-10-30 $55.00 $55.00 $50.77 $52.19 $52.19 742,251
2020-10-29 $52.49 $54.27 $51.24 $53.89 $53.89 378,815
2020-10-28 $52.67 $53.16 $50.77 $52.47 $52.47 637,508
2020-10-27 $52.16 $53.97 $51.15 $53.26 $53.26 385,068
2020-10-26 $51.14 $52.33 $50.91 $51.95 $51.95 364,028
2020-10-23 $52.39 $52.47 $51.35 $51.96 $51.96 221,013
2020-10-22 $51.45 $53.14 $51.45 $51.98 $51.98 369,100
2020-10-21 $51.00 $52.19 $50.74 $51.22 $51.22 343,637
2020-10-20 $52.55 $52.99 $51.29 $51.51 $51.51 181,455
2020-10-19 $51.67 $52.16 $51.04 $52.09 $52.09 308,464
2020-10-16 $51.29 $52.27 $51.08 $51.39 $51.39 315,511
2020-10-15 $51.85 $52.67 $50.90 $51.60 $51.60 442,358
2020-10-14 $54.63 $54.90 $52.23 $52.35 $52.35 360,084
2020-10-13 $54.53 $55.10 $52.73 $54.60 $54.60 323,952
2020-10-12 $54.00 $54.87 $53.06 $54.58 $54.58 265,748
2020-10-09 $53.28 $53.82 $52.82 $53.81 $53.81 240,399
2020-10-08 $53.89 $54.06 $52.54 $53.07 $53.07 274,954
2020-10-07 $52.61 $54.13 $51.85 $53.61 $53.61 1,078,071
2020-10-06 $49.95 $50.67 $49.35 $49.64 $49.64 511,899
2020-10-05 $48.68 $50.00 $48.68 $49.97 $49.97 573,895
2020-10-02 $48.08 $49.66 $47.10 $47.96 $47.96 339,545
2020-10-01 $46.86 $49.14 $46.86 $48.93 $48.93 409,496
2020-09-30 $47.19 $47.88 $46.26 $46.75 $46.75 258,169
2020-09-29 $47.78 $48.28 $47.24 $47.27 $47.27 245,528
2020-09-28 $46.89 $48.04 $46.54 $47.69 $47.69 449,639
2020-09-25 $46.48 $47.80 $45.95 $46.60 $46.60 524,398
2020-09-24 $45.40 $46.54 $44.34 $46.38 $46.38 491,431
2020-09-23 $46.24 $48.08 $45.37 $45.41 $45.41 351,448
2020-09-22 $45.34 $46.30 $44.19 $46.12 $46.12 421,886
2020-09-21 $46.66 $47.55 $45.16 $45.46 $45.46 529,322
2020-09-18 $48.08 $48.15 $46.16 $47.22 $47.22 635,272
2020-09-17 $46.22 $47.85 $46.01 $47.50 $47.50 459,194
2020-09-16 $48.06 $48.46 $46.60 $46.82 $46.82 459,363
2020-09-15 $49.11 $49.61 $47.15 $47.59 $47.59 871,310
2020-09-14 $46.39 $48.86 $46.00 $48.72 $48.72 593,332
2020-09-11 $46.40 $46.69 $44.77 $45.60 $45.60 382,452
2020-09-10 $48.35 $48.84 $46.26 $46.27 $46.27 515,030
2020-09-09 $48.00 $48.75 $47.40 $48.19 $48.19 419,691
2020-09-08 $47.38 $48.61 $46.86 $47.51 $47.51 512,586
2020-09-04 $48.76 $49.01 $46.65 $48.00 $48.00 493,332
2020-09-03 $50.31 $50.79 $47.84 $48.50 $48.50 475,726
2020-09-02 $49.25 $50.74 $49.03 $50.34 $50.34 550,502
2020-09-01 $49.49 $50.37 $48.94 $49.50 $49.50 640,199
2020-08-31 $49.21 $50.45 $48.60 $49.43 $49.43 584,536
2020-08-28 $48.59 $48.79 $47.79 $48.75 $48.75 431,096
2020-08-27 $47.95 $49.51 $47.30 $48.23 $48.23 342,091
2020-08-26 $50.01 $50.22 $47.55 $47.88 $47.88 395,098
2020-08-25 $48.86 $50.46 $48.20 $50.01 $50.01 1,050,436
2020-08-24 $48.49 $49.06 $47.32 $48.04 $48.04 466,806
2020-08-21 $48.40 $48.77 $47.98 $48.58 $48.58 337,841
2020-08-20 $49.11 $49.11 $47.78 $48.47 $48.47 345,920
2020-08-19 $49.43 $49.88 $48.50 $49.13 $49.13 410,212
2020-08-18 $50.62 $50.63 $48.83 $49.13 $49.13 322,117
2020-08-17 $49.08 $51.23 $48.80 $50.44 $50.44 496,133
2020-08-14 $49.60 $50.02 $48.72 $49.02 $49.02 482,078
2020-08-13 $47.80 $49.86 $47.42 $49.49 $49.49 951,674
2020-08-12 $48.32 $48.98 $46.99 $47.47 $47.47 1,029,379
2020-08-11 $48.21 $49.54 $46.87 $48.00 $48.00 690,999
2020-08-10 $49.84 $49.88 $47.85 $48.03 $48.03 636,125
2020-08-07 $47.16 $50.38 $46.70 $47.83 $47.83 2,125,658
2020-08-06 $45.04 $47.40 $44.78 $47.02 $47.02 3,048,250
2020-08-05 $49.16 $49.25 $48.13 $48.97 $48.97 1,349,463
2020-08-04 $47.69 $48.59 $47.00 $48.49 $48.49 1,999,113
2020-08-03 $46.44 $47.88 $46.01 $47.67 $47.67 2,298,555
2020-07-31 $47.67 $47.67 $45.56 $46.33 $46.33 506,617
2020-07-30 $46.65 $47.73 $46.65 $47.25 $47.25 516,881
2020-07-29 $48.15 $48.41 $46.64 $47.03 $47.03 713,968
2020-07-28 $48.86 $49.03 $47.87 $47.94 $47.94 495,047
2020-07-27 $47.26 $49.01 $47.26 $48.77 $48.77 694,410
2020-07-24 $47.33 $47.98 $46.34 $47.15 $47.15 732,577
2020-07-23 $47.64 $48.55 $46.82 $47.82 $47.82 693,094
2020-07-22 $48.01 $49.55 $46.54 $47.46 $47.46 1,024,549
2020-07-21 $53.10 $53.10 $47.44 $48.12 $48.12 2,045,861
2020-07-20 $53.99 $57.66 $53.27 $53.29 $53.29 1,378,172
2020-07-17 $55.16 $56.31 $54.96 $55.70 $55.70 329,400
2020-07-16 $55.14 $55.82 $53.99 $55.15 $55.15 498,200
2020-07-15 $55.44 $56.62 $54.69 $55.60 $55.60 465,400
2020-07-14 $52.65 $54.48 $52.02 $54.46 $54.46 428,500
2020-07-13 $55.69 $56.19 $52.68 $52.80 $52.80 501,200
2020-07-10 $56.73 $56.73 $54.98 $54.98 $54.98 379,900
2020-07-09 $57.63 $58.13 $56.32 $56.88 $56.88 842,500
2020-07-08 $55.09 $57.10 $54.75 $57.07 $57.07 891,500
2020-07-07 $53.92 $55.80 $53.56 $55.01 $55.01 647,400
2020-07-06 $52.98 $55.00 $52.96 $54.07 $54.07 778,100
2020-07-02 $51.58 $53.38 $51.14 $53.00 $53.00 598,600
2020-07-01 $50.50 $52.45 $50.47 $51.60 $51.60 529,500
2020-06-30 $50.00 $51.00 $49.21 $50.74 $50.74 864,200
2020-06-29 $52.50 $53.00 $49.64 $50.64 $50.64 497,700
2020-06-26 $54.98 $54.98 $52.54 $52.67 $52.67 1,171,251
2020-06-25 $52.84 $55.00 $51.97 $54.98 $54.98 695,399
2020-06-24 $53.49 $54.12 $51.55 $52.62 $52.62 532,910
2020-06-23 $53.67 $54.85 $52.85 $53.81 $53.81 878,007
2020-06-22 $51.02 $53.50 $49.67 $53.27 $53.27 987,592
2020-06-19 $50.37 $51.05 $49.68 $51.03 $51.03 1,082,545
2020-06-18 $49.87 $51.35 $49.60 $50.36 $50.36 427,668
2020-06-17 $51.50 $52.37 $50.06 $50.34 $50.34 662,530
2020-06-16 $50.40 $51.13 $49.45 $50.60 $50.60 669,489
2020-06-15 $48.35 $50.13 $46.76 $49.23 $49.23 485,132
2020-06-12 $48.95 $49.84 $47.50 $49.27 $49.27 647,192
2020-06-11 $48.36 $49.94 $48.01 $48.17 $48.17 672,126
2020-06-10 $50.17 $50.54 $49.73 $49.80 $49.80 459,069
2020-06-09 $50.69 $50.84 $49.38 $49.73 $49.73 586,590
2020-06-08 $50.92 $51.56 $50.08 $50.71 $50.71 645,346
2020-06-05 $48.39 $50.55 $46.90 $50.48 $50.48 855,871
2020-06-04 $49.26 $49.69 $47.08 $47.84 $47.84 561,697
2020-06-03 $51.35 $52.47 $49.90 $49.93 $49.93 1,003,269
2020-06-02 $49.77 $51.03 $48.76 $50.95 $50.95 747,818
2020-06-01 $50.94 $51.00 $49.32 $49.48 $49.48 717,912
2020-05-29 $49.69 $50.78 $48.92 $50.71 $50.71 516,638
2020-05-28 $50.38 $50.99 $49.53 $49.90 $49.90 516,289
2020-05-27 $50.23 $50.23 $47.74 $49.63 $49.63 461,246
2020-05-26 $51.92 $52.15 $50.09 $50.30 $50.30 567,760
2020-05-22 $50.01 $50.68 $49.58 $50.61 $50.61 221,202
2020-05-21 $50.50 $51.05 $47.93 $49.94 $49.94 419,208
2020-05-20 $48.52 $50.26 $47.88 $50.13 $50.13 711,325
2020-05-19 $49.57 $50.04 $47.70 $47.78 $47.78 360,909
2020-05-18 $50.48 $50.58 $48.62 $49.64 $49.64 622,452
2020-05-15 $45.73 $48.85 $45.72 $48.83 $48.83 694,041
2020-05-14 $45.10 $46.02 $43.93 $46.00 $46.00 579,555
2020-05-13 $46.98 $47.83 $44.71 $45.57 $45.57 571,388
2020-05-12 $47.77 $49.32 $47.36 $47.36 $47.36 855,217
2020-05-11 $44.09 $47.53 $43.65 $47.06 $47.06 753,683
2020-05-08 $47.04 $47.21 $44.41 $44.50 $44.50 1,010,308
2020-05-07 $50.10 $50.10 $46.11 $46.91 $46.91 1,108,285
2020-05-06 $49.76 $49.76 $47.95 $48.22 $48.22 388,988
2020-05-05 $49.05 $51.15 $48.73 $49.30 $49.30 807,271
2020-05-04 $48.00 $48.78 $46.50 $48.20 $48.20 597,315
2020-05-01 $48.70 $50.15 $46.54 $48.00 $48.00 1,173,089
2020-04-30 $53.10 $53.62 $50.68 $50.92 $50.92 659,827
2020-04-29 $54.34 $54.40 $52.35 $53.54 $53.54 506,995
2020-04-28 $54.16 $55.00 $51.16 $53.85 $53.85 1,030,051
2020-04-27 $53.99 $54.89 $52.95 $53.51 $53.51 1,186,357
2020-04-24 $49.92 $53.46 $49.10 $53.06 $53.06 749,730
2020-04-23 $49.92 $52.05 $49.08 $49.40 $49.40 569,214
2020-04-22 $49.98 $50.83 $48.69 $49.76 $49.76 356,191
2020-04-21 $50.09 $51.04 $47.75 $49.15 $49.15 769,155
2020-04-20 $49.06 $52.21 $48.42 $51.40 $51.40 1,243,914
2020-04-17 $48.34 $50.44 $47.91 $49.78 $49.78 953,191
2020-04-16 $46.01 $48.20 $45.71 $47.49 $47.49 517,829
2020-04-15 $46.69 $47.73 $46.02 $46.67 $46.67 504,775
2020-04-14 $46.06 $47.95 $45.51 $47.38 $47.38 557,905
2020-04-13 $45.16 $45.93 $43.97 $44.92 $44.92 263,710
2020-04-09 $47.31 $47.81 $44.28 $45.43 $45.43 694,105
2020-04-08 $41.55 $44.37 $40.03 $44.15 $44.15 938,894
2020-04-07 $46.30 $46.98 $42.08 $42.79 $42.79 790,707
2020-04-06 $43.74 $46.29 $43.74 $44.96 $44.96 762,112
2020-04-03 $44.31 $45.76 $42.25 $42.56 $42.56 631,880
2020-04-02 $44.42 $45.77 $42.04 $44.96 $44.96 685,644
2020-04-01 $43.03 $45.62 $42.59 $44.61 $44.61 720,969
2020-03-31 $42.23 $44.90 $40.39 $44.61 $44.61 772,406
2020-03-30 $40.87 $42.90 $40.34 $42.54 $42.54 365,533
2020-03-27 $41.84 $43.16 $40.09 $40.34 $40.34 672,304
2020-03-26 $42.04 $44.47 $40.37 $43.42 $43.42 733,060
2020-03-25 $42.23 $43.45 $39.95 $41.72 $41.72 835,164
2020-03-24 $42.95 $42.95 $39.49 $42.53 $42.53 1,099,153
2020-03-23 $40.33 $41.48 $37.21 $40.79 $40.79 1,067,857
2020-03-20 $39.53 $42.12 $38.67 $39.54 $39.54 1,774,265
2020-03-19 $37.57 $40.48 $35.37 $39.33 $39.33 1,363,931
2020-03-18 $33.65 $37.66 $33.54 $37.02 $37.02 1,373,751
2020-03-17 $33.05 $36.78 $30.79 $36.09 $36.09 1,602,507
2020-03-16 $39.92 $40.03 $30.80 $32.37 $32.37 2,330,224
2020-03-13 $43.76 $44.06 $39.62 $43.94 $43.94 1,133,198
2020-03-12 $43.63 $44.22 $40.01 $41.70 $41.70 1,615,396
2020-03-11 $50.04 $52.15 $46.89 $47.08 $47.08 1,017,245
2020-03-10 $52.52 $52.52 $47.39 $51.35 $51.35 1,317,855
2020-03-09 $51.61 $54.74 $50.82 $50.99 $50.99 1,104,098
2020-03-06 $53.71 $55.26 $53.71 $55.06 $55.06 705,691
2020-03-05 $55.00 $57.06 $54.41 $55.43 $55.43 792,050
2020-03-04 $52.94 $56.93 $52.22 $56.71 $56.71 1,149,625
2020-03-03 $55.07 $56.80 $50.23 $51.87 $51.87 1,285,675
2020-03-02 $55.00 $55.23 $52.72 $54.93 $54.93 1,686,332
2020-02-28 $51.86 $54.84 $51.86 $54.84 $54.84 939,478
2020-02-27 $53.24 $57.37 $51.41 $53.54 $53.54 1,050,288
2020-02-26 $53.21 $55.44 $53.01 $54.34 $54.34 732,961
2020-02-25 $55.33 $55.87 $52.15 $52.82 $52.82 917,517
2020-02-24 $55.50 $56.44 $54.49 $54.89 $54.89 1,607,435
2020-02-21 $57.46 $57.68 $55.00 $57.18 $57.18 1,088,441
2020-02-20 $57.47 $58.14 $55.66 $57.35 $57.35 1,250,183
2020-02-19 $58.36 $59.89 $58.35 $59.36 $59.36 729,476
2020-02-18 $57.74 $58.95 $56.54 $58.36 $58.36 461,460
2020-02-14 $56.83 $58.44 $56.63 $57.75 $57.75 554,843
2020-02-13 $57.50 $58.00 $56.40 $56.77 $56.77 567,408
2020-02-12 $56.61 $58.45 $56.25 $57.81 $57.81 758,390
2020-02-11 $55.81 $56.89 $54.99 $56.14 $56.14 787,986
2020-02-10 $53.92 $55.31 $53.72 $55.22 $55.22 637,514
2020-02-07 $54.11 $54.46 $51.63 $53.79 $53.79 1,234,099
2020-02-06 $47.00 $55.21 $46.80 $54.94 $54.94 3,660,921
2020-02-05 $54.36 $55.00 $52.16 $53.38 $53.38 948,044
2020-02-04 $53.00 $54.41 $52.42 $53.74 $53.74 1,063,099
2020-02-03 $52.03 $52.30 $51.04 $52.25 $52.25 1,013,888
2020-01-31 $51.25 $51.93 $50.48 $51.50 $51.50 530,900
2020-01-30 $50.39 $51.55 $50.06 $51.23 $51.23 730,594
2020-01-29 $51.71 $52.09 $51.12 $51.16 $51.16 457,966
2020-01-28 $51.46 $52.46 $50.64 $51.53 $51.53 645,043
2020-01-27 $50.90 $51.56 $50.21 $51.09 $51.09 1,322,777
2020-01-24 $53.56 $53.88 $51.81 $51.92 $51.92 501,298
2020-01-23 $53.75 $53.75 $52.37 $53.33 $53.33 789,649
2020-01-22 $52.88 $54.17 $52.18 $53.74 $53.74 775,256
2020-01-21 $53.27 $54.37 $53.08 $53.51 $53.51 919,798
2020-01-17 $52.84 $53.85 $52.56 $53.80 $53.80 779,998
2020-01-16 $51.87 $53.61 $51.58 $52.47 $52.47 933,209
2020-01-15 $50.21 $52.02 $49.55 $51.50 $51.50 793,809
2020-01-14 $48.23 $50.29 $47.83 $50.06 $50.06 578,179
2020-01-13 $50.48 $50.48 $47.90 $48.39 $48.39 1,300,542
2020-01-10 $51.75 $52.35 $50.24 $50.51 $50.51 644,461
2020-01-09 $51.54 $53.29 $51.38 $52.23 $52.23 627,291
2020-01-08 $51.56 $52.64 $51.22 $51.96 $51.96 770,452
2020-01-07 $49.29 $52.11 $49.10 $51.49 $51.49 1,294,222
2020-01-06 $47.73 $49.69 $47.55 $49.61 $49.61 733,534
2020-01-03 $47.42 $48.84 $47.37 $48.31 $48.31 427,507
2020-01-02 $48.36 $48.49 $47.50 $48.44 $48.44 406,935
2019-12-31 $47.41 $48.24 $47.23 $48.03 $48.03 253,503
2019-12-30 $48.90 $49.04 $47.13 $47.55 $47.55 389,689
2019-12-27 $48.96 $49.07 $48.34 $48.81 $48.81 382,626
2019-12-26 $49.49 $49.63 $48.87 $48.93 $48.93 243,962
2019-12-24 $49.55 $49.77 $49.02 $49.73 $49.73 105,666
2019-12-23 $48.80 $49.68 $47.75 $49.33 $49.33 588,041
2019-12-20 $48.48 $48.75 $47.82 $48.57 $48.57 1,279,028
2019-12-19 $48.27 $48.75 $47.67 $48.38 $48.38 553,290
2019-12-18 $49.03 $49.27 $47.75 $48.02 $48.02 422,343
2019-12-17 $47.99 $49.09 $47.94 $48.95 $48.95 519,117
2019-12-16 $48.78 $49.12 $48.03 $48.45 $48.45 728,120
2019-12-13 $47.39 $48.75 $47.20 $48.25 $48.25 980,488
2019-12-12 $48.03 $48.86 $47.28 $47.72 $47.72 356,992
2019-12-11 $48.88 $49.47 $47.92 $48.13 $48.13 335,849
2019-12-10 $48.00 $49.20 $47.96 $48.65 $48.65 564,397
2019-12-09 $49.32 $49.75 $48.14 $48.23 $48.23 525,591
2019-12-06 $49.70 $50.17 $48.84 $49.20 $49.20 915,731
2019-12-05 $50.79 $50.96 $49.11 $49.43 $49.43 1,005,859
2019-12-04 $50.12 $50.22 $48.98 $50.07 $50.07 1,203,450
2019-12-03 $48.01 $50.32 $48.01 $49.96 $49.96 1,472,174
2019-12-02 $47.16 $47.73 $46.40 $47.61 $47.61 1,159,824
2019-11-29 $46.63 $47.19 $46.24 $46.96 $46.96 197,480
2019-11-27 $46.35 $47.00 $45.98 $46.69 $46.69 529,592
2019-11-26 $45.50 $47.01 $44.86 $46.17 $46.17 1,160,792
2019-11-25 $44.28 $47.40 $44.25 $45.56 $45.56 1,493,594
2019-11-22 $43.20 $43.81 $42.25 $43.62 $43.62 677,367
2019-11-21 $43.78 $43.78 $42.03 $42.88 $42.88 937,346
2019-11-20 $44.68 $45.39 $43.45 $43.79 $43.79 994,883
2019-11-19 $44.49 $45.44 $44.05 $44.88 $44.88 633,657
2019-11-18 $43.84 $44.53 $43.31 $44.33 $44.33 1,069,288
2019-11-15 $43.03 $43.91 $42.76 $43.69 $43.69 412,803
2019-11-14 $42.77 $43.09 $41.92 $42.72 $42.72 535,582
2019-11-13 $41.77 $43.09 $41.55 $43.00 $43.00 572,383
2019-11-12 $41.72 $42.30 $41.06 $41.77 $41.77 528,847
2019-11-11 $42.63 $43.15 $41.16 $41.30 $41.30 1,118,912
2019-11-08 $40.00 $41.30 $39.52 $41.18 $41.18 685,672
2019-11-07 $40.13 $40.19 $39.55 $39.92 $39.92 625,837
2019-11-06 $40.63 $41.00 $39.75 $39.87 $39.87 651,976
2019-11-05 $41.01 $41.35 $40.26 $40.50 $40.50 713,525
2019-11-04 $41.12 $41.30 $40.33 $40.91 $40.91 508,058
2019-11-01 $41.28 $41.44 $40.71 $40.91 $40.91 1,129,659
2019-10-31 $40.27 $41.37 $40.02 $40.89 $40.89 1,151,035
2019-10-30 $40.50 $42.66 $40.26 $40.74 $40.74 2,252,443
2019-10-29 $39.97 $40.51 $39.05 $39.31 $39.31 531,404
2019-10-28 $39.30 $40.10 $38.77 $39.97 $39.97 630,156
2019-10-25 $38.10 $39.09 $37.85 $38.98 $38.98 716,311
2019-10-24 $38.18 $38.36 $37.79 $38.08 $38.08 469,830
2019-10-23 $37.39 $38.48 $37.11 $37.88 $37.88 504,136
2019-10-22 $36.79 $37.93 $36.49 $37.43 $37.43 615,527
2019-10-21 $36.55 $36.81 $36.24 $36.49 $36.49 458,634
2019-10-18 $36.55 $37.46 $36.12 $36.28 $36.28 315,560
2019-10-17 $36.33 $36.99 $36.11 $36.79 $36.79 306,588
2019-10-16 $36.11 $36.56 $35.56 $36.11 $36.11 672,420
2019-10-15 $35.51 $36.80 $35.34 $36.19 $36.19 1,207,828
2019-10-14 $35.16 $36.28 $34.81 $35.33 $35.33 367,515
2019-10-11 $34.88 $35.66 $34.68 $35.29 $35.29 458,190
2019-10-10 $33.85 $34.87 $33.68 $34.38 $34.38 614,693
2019-10-09 $34.10 $34.10 $33.38 $33.66 $33.66 326,548
2019-10-08 $33.48 $34.20 $32.88 $33.65 $33.65 615,288
2019-10-07 $34.68 $35.21 $33.60 $34.00 $34.00 462,681
2019-10-04 $34.06 $35.23 $33.66 $35.18 $35.18 686,155
2019-10-03 $33.78 $35.03 $33.15 $33.98 $33.98 706,201
2019-10-02 $32.08 $34.25 $31.49 $34.04 $34.04 985,371
2019-10-01 $34.17 $34.27 $31.72 $32.22 $32.22 1,672,033
2019-09-30 $34.54 $34.54 $33.05 $33.82 $33.82 1,083,975
2019-09-27 $35.85 $36.20 $34.54 $34.62 $34.62 843,550
2019-09-26 $36.60 $36.74 $35.38 $35.88 $35.88 978,323
2019-09-25 $37.25 $37.60 $36.56 $36.60 $36.60 552,999
2019-09-24 $39.35 $39.35 $36.51 $37.17 $37.17 1,181,358
2019-09-23 $38.91 $39.82 $38.00 $39.08 $39.08 681,364
2019-09-20 $38.96 $39.71 $38.52 $38.97 $38.97 1,763,854
2019-09-19 $38.75 $39.35 $38.26 $39.00 $39.00 1,942,520
2019-09-18 $39.53 $39.55 $37.76 $38.43 $38.43 5,778,179
2019-09-17 $42.70 $43.59 $42.28 $43.32 $43.32 208,986
2019-09-16 $42.19 $43.69 $42.19 $42.97 $42.97 165,660
2019-09-13 $43.03 $43.49 $42.47 $42.86 $42.86 259,917
2019-09-12 $44.14 $45.20 $41.97 $43.14 $43.14 456,763
2019-09-11 $42.30 $44.31 $42.16 $44.03 $44.03 351,360
2019-09-10 $42.68 $43.00 $41.67 $42.27 $42.27 513,209
2019-09-09 $42.70 $42.93 $41.53 $42.83 $42.83 450,021
2019-09-06 $43.47 $43.87 $42.36 $42.38 $42.38 373,852
2019-09-05 $44.05 $44.22 $42.96 $43.31 $43.31 307,393
2019-09-04 $44.28 $44.32 $42.42 $43.55 $43.55 328,762
2019-09-03 $44.28 $45.50 $43.65 $43.70 $43.70 371,131
2019-08-30 $45.82 $45.82 $44.10 $44.57 $44.57 208,621
2019-08-29 $45.00 $45.81 $44.43 $45.68 $45.68 242,743
2019-08-28 $42.45 $44.63 $41.92 $44.31 $44.31 259,679
2019-08-27 $44.78 $45.19 $42.91 $43.22 $43.22 245,426
2019-08-26 $44.19 $44.40 $43.17 $44.31 $44.31 256,445
2019-08-23 $45.00 $45.73 $43.52 $43.68 $43.68 266,091
2019-08-22 $46.42 $46.49 $44.61 $45.17 $45.17 275,249
2019-08-21 $46.26 $46.56 $45.67 $46.46 $46.46 195,858
2019-08-20 $46.31 $46.87 $45.60 $45.71 $45.71 157,126
2019-08-19 $45.65 $46.77 $44.54 $46.49 $46.49 261,227
2019-08-16 $44.88 $45.35 $44.47 $45.12 $45.12 370,346
2019-08-15 $44.91 $45.51 $44.14 $44.34 $44.34 422,559
2019-08-14 $45.29 $46.26 $43.54 $44.89 $44.89 522,773
2019-08-13 $46.14 $47.51 $45.25 $46.40 $46.40 202,584
2019-08-12 $46.86 $46.86 $45.83 $46.31 $46.31 325,224
2019-08-09 $46.88 $47.89 $46.09 $47.10 $47.10 422,472
2019-08-08 $46.43 $47.67 $45.18 $47.11 $47.11 432,855
2019-08-07 $45.44 $47.00 $43.63 $46.32 $46.32 609,144
2019-08-06 $42.77 $45.02 $42.77 $44.75 $44.75 614,648
2019-08-05 $44.03 $45.38 $42.11 $42.66 $42.66 640,649
2019-08-02 $46.53 $46.94 $43.87 $44.72 $44.72 382,083
2019-08-01 $48.30 $48.55 $46.68 $46.88 $46.88 627,578
2019-07-31 $47.99 $48.81 $47.78 $48.17 $48.17 920,848
2019-07-30 $46.50 $48.36 $46.50 $47.85 $47.85 658,871
2019-07-29 $46.69 $47.33 $45.80 $46.76 $46.76 423,885
2019-07-26 $44.58 $46.67 $44.28 $46.52 $46.52 416,819
2019-07-25 $45.77 $45.77 $44.36 $44.41 $44.41 351,921
2019-07-24 $44.74 $45.84 $44.65 $45.49 $45.49 365,438
2019-07-23 $44.36 $44.72 $43.62 $44.57 $44.57 311,936
2019-07-22 $43.21 $44.27 $43.11 $44.19 $44.19 530,484
2019-07-19 $43.98 $45.07 $42.98 $43.02 $43.02 321,912
2019-07-18 $42.64 $44.10 $42.64 $43.99 $43.99 278,273
2019-07-17 $43.09 $43.48 $42.52 $42.83 $42.83 233,527
2019-07-16 $43.35 $43.57 $42.50 $42.99 $42.99 253,613
2019-07-15 $43.13 $43.79 $42.69 $43.62 $43.62 301,261
2019-07-12 $43.42 $43.63 $42.57 $42.96 $42.96 245,073
2019-07-11 $44.14 $44.29 $43.00 $43.46 $43.46 264,769
2019-07-10 $44.54 $44.70 $43.18 $43.96 $43.96 308,266
2019-07-09 $43.35 $44.59 $43.35 $44.01 $44.01 397,032
2019-07-08 $44.12 $44.93 $43.16 $43.52 $43.52 608,040
2019-07-05 $44.76 $45.74 $43.93 $44.07 $44.07 479,920
2019-07-03 $44.43 $45.00 $43.43 $44.98 $44.98 367,258
2019-07-02 $45.42 $45.57 $44.57 $44.92 $44.92 362,029
2019-07-01 $45.00 $45.89 $43.85 $45.17 $45.17 835,848
2019-06-28 $41.98 $45.00 $41.88 $45.00 $45.00 2,015,249
2019-06-27 $41.70 $43.20 $41.27 $43.14 $43.14 616,520
2019-06-26 $42.20 $43.00 $41.26 $41.36 $41.36 589,544
2019-06-25 $42.40 $42.82 $41.43 $42.02 $42.02 571,734
2019-06-24 $43.64 $43.78 $42.21 $42.28 $42.28 906,884
2019-06-21 $43.71 $43.71 $42.50 $43.65 $43.65 1,174,404
2019-06-20 $43.39 $44.13 $42.10 $43.96 $43.96 789,376
2019-06-19 $42.59 $43.22 $42.21 $42.90 $42.90 552,507
2019-06-18 $40.80 $43.20 $40.80 $42.74 $42.74 607,542
2019-06-17 $40.42 $40.84 $39.29 $40.37 $40.37 685,402
2019-06-14 $41.52 $41.52 $39.75 $40.01 $40.01 696,759
2019-06-13 $41.47 $41.73 $40.66 $41.70 $41.70 360,704
2019-06-12 $40.50 $41.28 $40.30 $41.21 $41.21 334,004
2019-06-11 $41.35 $41.35 $40.22 $40.51 $40.51 521,893
2019-06-10 $41.99 $42.27 $40.95 $41.04 $41.04 444,423
2019-06-07 $40.48 $42.42 $40.12 $41.89 $41.89 1,085,563
2019-06-06 $41.52 $41.96 $39.90 $40.30 $40.30 590,309
2019-06-05 $41.22 $41.75 $40.44 $41.63 $41.63 686,071
2019-06-04 $40.63 $41.21 $39.17 $41.07 $41.07 1,548,152
2019-06-03 $40.10 $40.70 $39.34 $39.95 $39.95 1,207,753
2019-05-31 $40.40 $41.18 $39.93 $40.10 $40.10 1,584,147
2019-05-30 $40.41 $41.62 $40.41 $41.00 $41.00 536,948
2019-05-29 $40.01 $40.82 $39.13 $40.19 $40.19 1,161,059
2019-05-28 $39.85 $41.23 $39.68 $40.35 $40.35 505,503
2019-05-24 $39.74 $40.64 $39.02 $39.47 $39.47 419,666
2019-05-23 $39.87 $40.09 $38.75 $39.39 $39.39 598,210
2019-05-22 $39.93 $41.22 $39.93 $40.39 $40.39 870,275
2019-05-21 $37.77 $40.09 $37.20 $40.06 $40.06 1,187,529
2019-05-20 $38.52 $38.54 $37.21 $37.39 $37.39 1,024,363
2019-05-17 $39.54 $39.95 $38.75 $38.93 $38.93 670,877
2019-05-16 $40.63 $40.91 $39.82 $39.96 $39.96 656,372
2019-05-15 $38.97 $40.66 $38.97 $40.39 $40.39 607,563
2019-05-14 $40.14 $40.44 $38.99 $39.39 $39.39 761,940
2019-05-13 $40.98 $40.98 $39.71 $40.04 $40.04 1,368,427
2019-05-10 $40.03 $42.00 $40.03 $40.86 $40.86 906,149
2019-05-09 $38.36 $40.54 $37.22 $40.53 $40.53 945,274
2019-05-08 $35.69 $38.86 $35.51 $38.70 $38.70 1,778,341
2019-05-07 $39.61 $40.87 $35.52 $35.87 $35.87 3,088,983
2019-05-06 $35.81 $37.05 $35.33 $36.65 $36.65 1,784,202
2019-05-03 $36.94 $37.53 $35.23 $36.81 $36.81 1,604,738
2019-05-02 $36.36 $37.76 $36.09 $37.38 $37.38 638,267
2019-05-01 $37.38 $38.51 $36.22 $36.30 $36.30 481,376
2019-04-30 $38.28 $38.83 $37.01 $37.42 $37.42 459,473
2019-04-29 $39.27 $39.54 $38.18 $38.37 $38.37 504,238
2019-04-26 $38.65 $39.64 $38.22 $39.26 $39.26 517,779
2019-04-25 $37.15 $38.90 $36.95 $38.79 $38.79 397,550
2019-04-24 $36.61 $37.44 $35.90 $37.19 $37.19 770,566
2019-04-23 $36.47 $36.90 $35.80 $36.61 $36.61 944,774
2019-04-22 $35.80 $37.95 $35.80 $36.29 $36.29 752,131
2019-04-18 $35.45 $36.28 $34.51 $36.09 $36.09 558,267
2019-04-17 $37.91 $38.07 $35.29 $35.42 $35.42 951,192
2019-04-16 $38.67 $38.67 $37.58 $37.86 $37.86 443,800
2019-04-15 $37.46 $38.41 $37.05 $38.35 $38.35 571,787
2019-04-12 $38.79 $38.94 $37.15 $37.43 $37.43 446,658
2019-04-11 $39.47 $40.32 $38.01 $38.60 $38.60 800,456
2019-04-10 $37.90 $39.21 $37.87 $38.66 $38.66 342,981
2019-04-09 $36.87 $38.30 $36.58 $37.70 $37.70 830,065
2019-04-08 $38.02 $38.02 $36.82 $36.88 $36.88 492,880
2019-04-05 $37.64 $38.30 $37.31 $38.15 $38.15 405,055
2019-04-04 $38.02 $38.02 $36.78 $37.49 $37.49 542,429
2019-04-03 $38.58 $38.69 $37.42 $38.04 $38.04 554,335
2019-04-02 $37.99 $38.82 $37.75 $38.29 $38.29 356,995
2019-04-01 $37.95 $38.24 $37.31 $38.05 $38.05 478,544
2019-03-29 $36.87 $37.96 $36.47 $37.64 $37.64 481,742
2019-03-28 $36.28 $37.14 $35.67 $36.58 $36.58 348,126
2019-03-27 $36.89 $37.05 $35.55 $36.28 $36.28 579,193
2019-03-26 $37.80 $37.91 $36.42 $36.90 $36.90 512,180
2019-03-25 $37.75 $38.20 $37.03 $37.53 $37.53 456,875
2019-03-22 $39.13 $39.67 $37.64 $37.71 $37.71 612,329
2019-03-21 $37.35 $39.63 $37.20 $39.49 $39.49 714,518
2019-03-20 $37.51 $38.18 $36.82 $37.77 $37.77 616,093
2019-03-19 $36.97 $37.48 $36.21 $37.41 $37.41 608,566
2019-03-18 $36.06 $38.03 $35.75 $36.94 $36.94 888,536
2019-03-15 $35.51 $36.47 $35.34 $36.15 $36.15 1,799,266
2019-03-14 $35.05 $35.66 $34.84 $35.23 $35.23 512,313
2019-03-13 $34.90 $35.14 $34.09 $35.05 $35.05 477,037
2019-03-12 $34.82 $35.32 $34.32 $34.72 $34.72 546,345
2019-03-11 $33.62 $34.84 $32.96 $34.82 $34.82 565,763
2019-03-08 $33.43 $33.68 $32.85 $33.58 $33.58 487,324
2019-03-07 $33.97 $33.97 $33.00 $33.42 $33.42 578,995
2019-03-06 $34.60 $35.24 $33.86 $33.86 $33.86 801,442
2019-03-05 $34.65 $35.87 $33.74 $34.99 $34.99 766,969
2019-03-04 $35.65 $36.25 $34.04 $34.65 $34.65 1,100,703
2019-03-01 $33.03 $35.62 $32.10 $35.56 $35.56 1,141,031
2019-02-28 $35.34 $35.41 $33.90 $34.54 $34.54 808,334
2019-02-27 $34.15 $35.41 $34.15 $35.23 $35.23 718,299
2019-02-26 $33.52 $34.27 $32.91 $34.21 $34.21 674,907
2019-02-25 $33.34 $34.80 $33.07 $33.77 $33.77 1,120,227
2019-02-22 $31.64 $33.26 $31.05 $32.94 $32.94 1,125,102
2019-02-21 $30.95 $31.54 $30.16 $31.37 $31.37 1,056,496
2019-02-20 $29.79 $31.33 $29.60 $31.13 $31.13 1,930,379
2019-02-19 $29.69 $30.54 $29.64 $29.78 $29.78 785,239
2019-02-15 $29.20 $29.74 $29.06 $29.68 $29.68 805,087
2019-02-14 $29.67 $29.83 $28.97 $29.05 $29.05 481,641
2019-02-13 $30.73 $31.01 $29.61 $29.70 $29.70 624,892
2019-02-12 $30.12 $30.98 $29.92 $30.41 $30.41 802,492
2019-02-11 $29.89 $30.27 $29.64 $29.89 $29.89 306,507
2019-02-08 $29.50 $30.09 $29.46 $29.72 $29.72 581,568
2019-02-07 $29.77 $30.51 $29.15 $29.53 $29.53 766,859
2019-02-06 $30.50 $30.85 $30.00 $30.09 $30.09 529,994
2019-02-05 $30.84 $31.60 $30.32 $30.50 $30.50 852,207
2019-02-04 $30.85 $31.37 $30.58 $30.71 $30.71 465,764
2019-02-01 $31.13 $31.66 $30.62 $30.92 $30.92 1,127,273
2019-01-31 $29.67 $31.71 $29.59 $31.13 $31.13 1,256,877
2019-01-30 $28.84 $30.03 $28.72 $29.91 $29.91 1,294,595
2019-01-29 $28.27 $28.39 $27.55 $28.15 $28.15 586,048
2019-01-28 $28.86 $29.28 $27.53 $28.09 $28.09 1,465,763
2019-01-25 $29.75 $29.86 $28.80 $29.42 $29.42 1,507,164
2019-01-24 $29.90 $29.90 $29.28 $29.45 $29.45 982,763
2019-01-23 $30.22 $30.35 $29.15 $29.64 $29.64 5,265,568
2019-01-22 $34.07 $34.07 $32.83 $33.02 $33.02 739,484
2019-01-18 $34.75 $35.00 $33.81 $34.44 $34.44 546,442
2019-01-17 $34.62 $35.18 $34.30 $34.61 $34.61 430,278
2019-01-16 $35.02 $36.00 $34.73 $34.87 $34.87 488,004
2019-01-15 $34.99 $35.24 $34.45 $34.95 $34.95 448,315
2019-01-14 $35.48 $35.82 $34.69 $34.82 $34.82 593,169
2019-01-11 $37.77 $37.77 $35.58 $35.70 $35.70 461,999
2019-01-10 $37.43 $38.61 $36.40 $37.96 $37.96 820,881
2019-01-09 $36.39 $38.98 $35.24 $37.51 $37.51 922,797
2019-01-08 $35.83 $36.61 $34.05 $36.39 $36.39 1,151,288
2019-01-07 $34.81 $36.01 $33.91 $35.67 $35.67 1,241,540
2019-01-04 $33.80 $35.98 $32.20 $35.86 $35.86 985,095
2019-01-03 $33.56 $34.14 $32.61 $33.43 $33.43 658,086
2019-01-02 $33.60 $34.14 $32.96 $33.61 $33.61 629,482
2018-12-31 $32.50 $34.57 $32.50 $34.32 $34.32 896,002
2018-12-28 $31.96 $33.07 $31.31 $32.01 $32.01 569,364
2018-12-27 $32.32 $32.34 $30.27 $31.94 $31.94 698,051
2018-12-26 $30.14 $33.05 $30.10 $32.97 $32.97 637,405
2018-12-24 $29.74 $30.54 $28.91 $29.83 $29.83 249,539
2018-12-21 $31.21 $32.14 $29.00 $30.23 $30.23 1,614,353
2018-12-20 $31.91 $33.00 $30.29 $31.00 $31.00 787,739
2018-12-19 $32.72 $33.49 $31.18 $32.00 $32.00 700,566
2018-12-18 $32.83 $33.06 $32.04 $32.70 $32.70 549,334
2018-12-17 $33.40 $34.16 $31.78 $32.23 $32.23 633,861
2018-12-14 $33.59 $34.90 $33.51 $33.63 $33.63 367,743
2018-12-13 $34.89 $35.62 $33.66 $33.76 $33.76 565,696
2018-12-12 $35.02 $35.73 $33.94 $34.88 $34.88 555,912
2018-12-11 $34.96 $35.04 $34.02 $34.67 $34.67 437,180
2018-12-10 $33.14 $34.55 $32.86 $34.52 $34.52 534,361
2018-12-07 $35.78 $36.35 $33.04 $33.36 $33.36 866,256
2018-12-06 $33.72 $35.95 $33.08 $35.89 $35.89 740,463
2018-12-04 $36.29 $36.77 $34.20 $34.35 $34.35 745,619
2018-12-03 $36.53 $36.57 $35.61 $36.32 $36.32 769,813
2018-11-30 $35.13 $35.54 $34.64 $35.52 $35.52 861,927
2018-11-29 $34.42 $35.68 $34.25 $35.37 $35.37 602,052
2018-11-28 $34.16 $35.00 $33.24 $34.72 $34.72 818,160
2018-11-27 $34.76 $35.12 $33.70 $33.89 $33.89 422,997
2018-11-26 $34.54 $35.86 $34.04 $34.89 $34.89 744,388
2018-11-23 $33.27 $34.83 $33.24 $34.44 $34.44 420,508
2018-11-21 $32.57 $34.00 $31.87 $33.80 $33.80 546,248
2018-11-20 $32.04 $33.09 $30.90 $32.08 $32.08 507,310
2018-11-19 $33.82 $34.07 $32.58 $32.79 $32.79 674,917
2018-11-16 $33.07 $34.06 $32.26 $33.92 $33.92 578,455
2018-11-15 $31.65 $33.44 $31.17 $33.26 $33.26 968,862
2018-11-14 $32.42 $33.43 $30.32 $31.71 $31.71 975,406
2018-11-13 $32.63 $33.48 $31.96 $31.96 $31.96 759,105
2018-11-12 $33.84 $35.49 $31.95 $32.34 $32.34 1,361,656
2018-11-09 $35.91 $36.49 $33.19 $33.76 $33.76 613,911
2018-11-08 $36.60 $37.04 $35.94 $36.30 $36.30 471,869
2018-11-07 $34.63 $37.66 $34.58 $36.53 $36.53 841,835
2018-11-06 $35.14 $36.80 $32.50 $34.76 $34.76 1,514,407
2018-11-05 $39.86 $39.96 $36.88 $37.90 $37.90 509,802
2018-11-02 $41.33 $41.95 $39.02 $39.68 $39.68 575,600
2018-11-01 $38.83 $41.25 $38.37 $40.97 $40.97 1,044,703
2018-10-31 $37.55 $39.00 $36.76 $38.52 $38.52 549,852
2018-10-30 $36.29 $37.23 $35.83 $36.98 $36.98 443,883
2018-10-29 $37.71 $38.85 $35.46 $36.30 $36.30 781,146
2018-10-26 $35.42 $37.71 $34.87 $37.23 $37.23 586,146
2018-10-25 $34.56 $37.46 $34.50 $36.07 $36.07 705,052
2018-10-24 $36.90 $37.30 $33.72 $34.26 $34.26 874,277
2018-10-23 $36.37 $37.78 $35.45 $36.97 $36.97 621,009
2018-10-22 $38.16 $38.16 $36.39 $37.16 $37.16 550,335
2018-10-19 $39.39 $39.90 $37.87 $38.00 $38.00 424,598
2018-10-18 $39.60 $39.96 $38.55 $39.30 $39.30 457,120
2018-10-17 $39.69 $39.82 $38.61 $39.73 $39.73 411,771
2018-10-16 $38.50 $39.80 $38.25 $39.70 $39.70 757,772
2018-10-15 $39.47 $39.47 $37.24 $38.23 $38.23 653,037
2018-10-12 $39.33 $40.08 $38.91 $39.48 $39.48 698,417
2018-10-11 $38.43 $39.51 $37.82 $38.56 $38.56 641,502
2018-10-10 $39.50 $40.37 $38.61 $38.70 $38.70 843,835
2018-10-09 $40.82 $41.37 $39.50 $39.64 $39.64 546,174
2018-10-08 $40.82 $41.60 $39.89 $40.90 $40.90 844,388
2018-10-05 $40.69 $41.34 $38.73 $40.95 $40.95 1,040,884
2018-10-04 $44.99 $45.03 $39.93 $40.29 $40.29 1,081,636
2018-10-03 $44.95 $47.47 $38.14 $45.28 $45.28 3,405,458
2018-10-02 $46.32 $46.32 $43.44 $45.28 $45.28 1,059,885
2018-10-01 $48.11 $48.99 $46.35 $46.51 $46.51 922,406
2018-09-28 $47.36 $48.85 $46.69 $47.00 $47.00 1,345,088
2018-09-27 $47.02 $47.74 $46.42 $47.06 $47.06 731,705
2018-09-26 $47.44 $47.85 $46.54 $46.87 $46.87 839,250
2018-09-25 $45.97 $47.57 $45.62 $47.22 $47.22 799,924
2018-09-24 $44.66 $46.83 $44.50 $45.92 $45.92 900,552
2018-09-21 $46.36 $46.62 $44.79 $45.14 $45.14 1,820,407
2018-09-20 $45.39 $46.72 $45.36 $46.31 $46.31 845,050
2018-09-19 $47.33 $47.49 $45.01 $45.37 $45.37 848,150
2018-09-18 $45.81 $47.52 $45.42 $47.19 $47.19 614,683
2018-09-17 $47.64 $47.64 $45.65 $45.92 $45.92 1,094,584
2018-09-14 $47.40 $48.15 $47.14 $47.77 $47.77 1,355,052
2018-09-13 $47.26 $48.25 $46.78 $47.33 $47.33 948,647
2018-09-12 $47.13 $47.85 $45.82 $47.02 $47.02 1,086,211
2018-09-11 $46.57 $48.36 $46.13 $47.39 $47.39 1,590,131
2018-09-10 $46.45 $48.28 $46.05 $46.98 $46.98 1,257,586
2018-09-07 $43.60 $47.00 $43.42 $46.55 $46.55 1,175,630
2018-09-06 $43.07 $44.05 $42.27 $43.81 $43.81 873,060
2018-09-05 $42.73 $43.24 $42.02 $42.47 $42.47 830,511
2018-09-04 $41.43 $42.24 $41.26 $42.17 $42.17 772,434
2018-08-31 $41.84 $42.39 $41.25 $41.74 $41.74 611,476
2018-08-30 $41.54 $42.41 $41.25 $42.00 $42.00 609,706
2018-08-29 $41.00 $41.58 $40.95 $41.38 $41.38 1,042,565
2018-08-28 $41.55 $42.19 $40.50 $41.09 $41.09 616,063
2018-08-27 $41.20 $42.64 $40.17 $41.74 $41.74 966,161
2018-08-24 $44.54 $44.70 $40.34 $41.16 $41.16 2,501,570
2018-08-23 $43.67 $44.61 $42.97 $44.52 $44.52 858,413
2018-08-22 $43.09 $44.16 $42.60 $43.84 $43.84 453,745
2018-08-21 $42.58 $43.42 $42.13 $43.38 $43.38 440,650
2018-08-20 $42.60 $42.60 $41.69 $42.32 $42.32 712,785
2018-08-17 $42.60 $42.61 $41.88 $42.35 $42.35 732,572
2018-08-16 $43.90 $44.51 $41.58 $42.69 $42.69 649,112
2018-08-15 $44.58 $45.15 $43.07 $43.43 $43.43 701,598
2018-08-14 $43.05 $44.90 $43.05 $44.89 $44.89 731,154
2018-08-13 $43.54 $44.17 $42.63 $43.14 $43.14 886,932
2018-08-10 $42.57 $44.49 $42.01 $43.64 $43.64 764,455
2018-08-09 $40.48 $43.48 $40.48 $43.10 $43.10 1,218,856
2018-08-08 $40.81 $42.01 $39.50 $40.72 $40.72 1,312,480
2018-08-07 $38.00 $38.75 $37.89 $38.29 $38.29 432,552
2018-08-06 $37.97 $38.16 $37.12 $37.98 $37.98 347,305
2018-08-03 $38.17 $38.17 $36.91 $37.56 $37.56 505,052
2018-08-02 $37.57 $38.51 $37.35 $38.24 $38.24 361,906
2018-08-01 $38.44 $39.35 $37.10 $37.73 $37.73 1,130,499
2018-07-31 $36.78 $38.48 $36.02 $38.07 $38.07 647,639
2018-07-30 $37.94 $37.94 $35.78 $36.85 $36.85 781,361
2018-07-27 $39.24 $40.30 $37.29 $38.06 $38.06 534,811
2018-07-26 $37.30 $39.75 $37.02 $39.17 $39.17 570,014
2018-07-25 $39.93 $40.94 $37.06 $37.58 $37.58 746,063
2018-07-24 $40.23 $40.89 $39.46 $39.64 $39.64 1,114,175
2018-07-23 $39.17 $40.87 $38.45 $39.46 $39.46 954,587
2018-07-20 $38.52 $40.82 $38.50 $39.98 $39.98 2,660,082
2018-07-19 $36.10 $37.24 $35.11 $36.55 $36.55 1,440,967
2018-07-18 $35.35 $35.88 $34.57 $34.99 $34.99 632,403
2018-07-17 $35.50 $35.87 $34.70 $35.23 $35.23 1,005,278
2018-07-16 $36.47 $36.94 $35.62 $36.08 $36.08 519,044
2018-07-13 $36.43 $37.29 $36.10 $36.26 $36.26 547,770
2018-07-12 $37.00 $37.32 $36.12 $36.48 $36.48 469,162
2018-07-11 $36.77 $37.09 $35.83 $36.54 $36.54 356,714
2018-07-10 $37.46 $37.83 $36.54 $36.76 $36.76 547,287
2018-07-09 $36.69 $37.59 $35.64 $37.47 $37.47 874,122
2018-07-06 $34.84 $36.97 $34.52 $36.70 $36.70 816,957
2018-07-05 $33.95 $34.73 $33.81 $34.64 $34.64 719,630
2018-07-03 $34.14 $34.68 $33.41 $33.95 $33.95 538,913
2018-07-02 $32.79 $33.92 $32.13 $33.90 $33.90 971,069
2018-06-29 $32.21 $34.60 $32.21 $33.73 $33.73 1,271,833
2018-06-28 $31.64 $32.53 $30.72 $32.18 $32.18 839,370
2018-06-27 $32.20 $32.77 $31.38 $31.72 $31.72 1,169,050
2018-06-26 $33.88 $33.96 $31.41 $32.48 $32.48 1,712,208
2018-06-25 $35.33 $35.73 $33.17 $33.78 $33.78 1,166,239
2018-06-22 $36.42 $36.69 $34.94 $36.01 $36.01 2,015,868
2018-06-21 $35.13 $36.92 $34.58 $36.31 $36.31 1,600,733
2018-06-20 $35.00 $38.33 $33.31 $35.64 $35.64 6,755,649
2018-06-19 $47.69 $50.81 $32.26 $33.24 $33.24 10,788,680
2018-06-18 $49.54 $52.95 $44.50 $47.88 $47.88 12,073,726
2018-06-15 $38.31 $39.04 $37.34 $37.55 $37.55 1,322,902
2018-06-14 $38.00 $38.57 $37.30 $38.39 $38.39 1,056,699
2018-06-13 $38.00 $38.29 $37.19 $37.79 $37.79 549,663
2018-06-12 $37.91 $38.52 $37.68 $37.96 $37.96 587,987
2018-06-11 $37.25 $38.17 $36.69 $37.95 $37.95 738,793
2018-06-08 $36.13 $37.64 $35.78 $37.12 $37.12 552,299
2018-06-07 $36.19 $36.82 $35.69 $36.38 $36.38 515,324
2018-06-06 $36.85 $37.06 $35.83 $36.28 $36.28 421,716
2018-06-05 $36.76 $37.21 $36.57 $36.77 $36.77 514,930
2018-06-04 $36.10 $37.04 $34.51 $36.75 $36.75 888,360
2018-06-01 $34.40 $36.85 $34.40 $36.11 $36.11 1,775,259
2018-05-31 $32.05 $34.23 $31.78 $33.90 $33.90 1,212,342
2018-05-30 $31.00 $32.02 $31.00 $31.95 $31.95 775,250
2018-05-29 $30.57 $31.26 $30.24 $30.97 $30.97 530,388
2018-05-25 $30.08 $30.89 $29.54 $30.80 $30.80 578,113
2018-05-24 $29.48 $30.15 $29.34 $30.01 $30.01 479,110
2018-05-23 $29.88 $30.17 $29.54 $29.63 $29.63 383,880
2018-05-22 $30.46 $30.67 $29.93 $29.96 $29.96 410,442
2018-05-21 $32.07 $32.34 $30.42 $30.52 $30.52 524,951
2018-05-18 $31.63 $32.58 $31.33 $31.99 $31.99 966,075
2018-05-17 $31.14 $31.86 $31.10 $31.54 $31.54 620,996
2018-05-16 $30.14 $31.35 $29.82 $31.07 $31.07 1,489,778
2018-05-15 $29.10 $30.06 $28.81 $30.02 $30.02 1,157,517
2018-05-14 $29.73 $30.18 $29.01 $29.45 $29.45 1,483,967
2018-05-11 $29.00 $29.98 $28.85 $29.73 $29.73 821,359
2018-05-10 $30.80 $30.80 $27.65 $28.83 $28.83 1,200,150
2018-05-09 $30.75 $30.80 $30.18 $30.74 $30.74 470,933
2018-05-08 $30.79 $31.21 $30.09 $30.24 $30.24 593,608
2018-05-07 $31.13 $31.25 $30.78 $31.06 $31.06 425,122
2018-05-04 $31.32 $31.42 $30.66 $31.09 $31.09 606,680
2018-05-03 $30.15 $32.16 $29.87 $31.34 $31.34 1,073,487
2018-05-02 $29.01 $31.18 $29.01 $30.33 $30.33 841,935
2018-05-01 $27.81 $29.26 $27.72 $29.19 $29.19 876,397
2018-04-30 $28.01 $29.26 $27.73 $27.73 $27.73 1,058,195
2018-04-27 $28.09 $28.45 $27.45 $27.91 $27.91 549,132
2018-04-26 $27.89 $28.90 $27.14 $27.95 $27.95 1,197,102
2018-04-25 $26.36 $27.66 $25.48 $27.60 $27.60 894,371
2018-04-24 $26.00 $26.46 $25.48 $26.41 $26.41 907,492
2018-04-23 $26.22 $26.76 $25.25 $26.03 $26.03 588,106
2018-04-20 $25.95 $26.46 $25.60 $26.23 $26.23 494,271
2018-04-19 $25.54 $26.11 $25.10 $26.10 $26.10 694,750
2018-04-18 $26.71 $26.71 $25.66 $25.76 $25.76 397,521
2018-04-17 $26.65 $27.14 $26.49 $26.58 $26.58 451,730
2018-04-16 $26.53 $26.92 $25.95 $26.65 $26.65 403,470
2018-04-13 $27.54 $27.56 $26.32 $26.48 $26.48 648,891
2018-04-12 $26.92 $27.65 $26.76 $27.56 $27.56 752,718
2018-04-11 $26.85 $27.50 $26.41 $26.69 $26.69 751,923
2018-04-10 $26.50 $27.39 $26.19 $27.20 $27.20 942,784
2018-04-09 $26.13 $26.76 $25.86 $26.18 $26.18 878,898
2018-04-06 $25.69 $26.05 $25.27 $25.70 $25.70 527,999
2018-04-05 $26.82 $26.88 $25.85 $26.03 $26.03 690,332
2018-04-04 $24.79 $26.80 $24.60 $26.57 $26.57 1,003,296
2018-04-03 $26.16 $26.82 $25.50 $26.12 $26.12 877,586
2018-04-02 $26.93 $27.31 $24.78 $25.97 $25.97 1,663,353
2018-03-29 $29.26 $29.32 $26.72 $27.06 $27.06 3,543,785
2018-03-28 $29.54 $29.74 $26.58 $27.04 $27.04 2,150,658
2018-03-27 $32.83 $32.87 $31.68 $31.92 $31.92 433,345
2018-03-26 $32.63 $32.75 $31.63 $32.59 $32.59 730,214
2018-03-23 $31.85 $32.85 $31.83 $31.99 $31.99 565,823
2018-03-22 $31.60 $32.93 $30.98 $32.00 $32.00 872,478
2018-03-21 $32.28 $33.22 $31.85 $32.29 $32.29 938,310
2018-03-20 $30.25 $32.71 $30.25 $32.28 $32.28 863,829
2018-03-19 $30.14 $31.03 $29.53 $30.12 $30.12 1,233,995
2018-03-16 $30.03 $30.75 $29.81 $30.20 $30.20 2,434,874
2018-03-15 $30.39 $31.18 $29.94 $30.09 $30.09 1,235,792
2018-03-14 $30.00 $30.88 $29.10 $30.39 $30.39 1,068,247
2018-03-13 $29.05 $29.94 $28.87 $29.89 $29.89 938,641
2018-03-12 $29.12 $29.20 $27.95 $28.87 $28.87 753,134
2018-03-09 $27.73 $29.28 $27.26 $28.79 $28.79 879,840
2018-03-08 $28.77 $29.60 $27.50 $27.98 $27.98 1,006,302
2018-03-07 $27.90 $31.25 $27.00 $29.33 $29.33 2,090,984
2018-03-06 $26.68 $26.96 $26.09 $26.84 $26.84 584,358
2018-03-05 $25.63 $26.83 $25.24 $26.66 $26.66 477,505
2018-03-02 $24.40 $25.92 $24.10 $25.73 $25.73 579,505
2018-03-01 $26.00 $26.00 $24.33 $24.78 $24.78 503,283
2018-02-28 $25.47 $26.20 $25.21 $25.75 $25.75 783,691
2018-02-27 $25.69 $26.26 $25.20 $25.47 $25.47 878,464
2018-02-26 $25.53 $26.47 $24.32 $26.29 $26.29 541,871
2018-02-23 $25.74 $26.34 $24.35 $25.52 $25.52 564,220
2018-02-22 $25.36 $26.65 $25.36 $25.66 $25.66 1,094,582
2018-02-21 $24.48 $26.23 $24.45 $25.01 $25.01 1,141,325
2018-02-20 $23.00 $24.59 $22.80 $24.14 $24.14 758,254
2018-02-16 $24.40 $24.98 $23.84 $23.93 $23.93 577,941
2018-02-15 $24.75 $24.85 $23.55 $24.51 $24.51 549,806
2018-02-14 $23.13 $24.46 $23.12 $24.25 $24.25 396,751
2018-02-13 $22.87 $23.98 $22.72 $23.42 $23.42 358,443
2018-02-12 $23.24 $24.24 $22.67 $23.08 $23.08 975,792
2018-02-09 $23.50 $23.89 $21.97 $22.99 $22.99 864,636
2018-02-08 $24.83 $25.02 $23.00 $23.23 $23.23 548,691
2018-02-07 $25.05 $25.14 $24.53 $24.84 $24.84 479,563
2018-02-06 $23.55 $25.09 $23.15 $24.80 $24.80 823,332
2018-02-05 $24.24 $25.40 $23.98 $24.05 $24.05 682,445
2018-02-02 $24.91 $25.69 $24.12 $24.66 $24.66 941,468
2018-02-01 $26.29 $26.50 $25.42 $25.71 $25.71 668,493
2018-01-31 $26.92 $27.37 $26.11 $26.29 $26.29 916,201
2018-01-30 $26.49 $27.62 $25.35 $26.68 $26.68 1,547,370
2018-01-29 $25.19 $28.75 $24.66 $27.03 $27.03 3,704,453
2018-01-26 $23.65 $25.19 $23.03 $24.66 $24.66 1,184,591
2018-01-25 $23.25 $23.84 $23.04 $23.49 $23.49 568,876
2018-01-24 $23.70 $23.70 $22.60 $23.25 $23.25 471,504
2018-01-23 $22.82 $23.60 $22.73 $23.45 $23.45 739,812
2018-01-22 $22.21 $22.58 $21.63 $22.50 $22.50 771,009
2018-01-19 $21.11 $22.35 $20.80 $21.92 $21.92 1,273,424
2018-01-18 $21.94 $22.05 $20.73 $20.93 $20.93 1,119,189
2018-01-17 $21.76 $21.98 $20.99 $21.95 $21.95 945,951
2018-01-16 $23.49 $23.64 $21.40 $21.49 $21.49 1,455,838
2018-01-12 $21.94 $23.71 $21.44 $23.29 $23.29 1,299,180
2018-01-11 $20.50 $21.82 $20.21 $21.71 $21.71 1,292,046
2018-01-10 $20.50 $21.00 $20.02 $20.51 $20.51 935,566
2018-01-09 $20.38 $20.80 $20.25 $20.67 $20.67 1,582,216
2018-01-08 $18.18 $20.65 $18.16 $20.24 $20.24 3,800,985
2018-01-05 $18.09 $18.21 $17.76 $17.93 $17.93 555,241
2018-01-04 $17.94 $18.16 $17.42 $17.99 $17.99 580,821
2018-01-03 $17.67 $18.17 $17.50 $18.01 $18.01 966,463
2018-01-02 $16.86 $17.64 $16.38 $17.46 $17.46 734,077
2017-12-29 $17.04 $17.20 $16.67 $16.68 $16.68 585,917
2017-12-28 $16.68 $16.77 $16.40 $16.71 $16.71 479,720
2017-12-27 $16.61 $16.68 $16.32 $16.61 $16.61 539,967
2017-12-26 $16.58 $16.71 $16.37 $16.60 $16.60 332,004
2017-12-22 $16.50 $16.75 $16.13 $16.64 $16.64 364,248
2017-12-21 $16.23 $16.53 $16.20 $16.38 $16.38 322,502
2017-12-20 $16.32 $16.49 $16.15 $16.30 $16.30 321,496
2017-12-19 $16.20 $16.67 $16.08 $16.24 $16.24 377,239
2017-12-18 $16.17 $16.41 $15.97 $16.22 $16.22 417,897
2017-12-15 $15.99 $16.48 $15.69 $16.13 $16.13 2,208,346
2017-12-14 $16.62 $16.73 $15.67 $15.95 $15.95 931,894
2017-12-13 $16.00 $16.82 $16.00 $16.65 $16.65 855,842
2017-12-12 $16.25 $16.37 $15.60 $15.94 $15.94 624,748
2017-12-11 $16.82 $16.87 $16.23 $16.25 $16.25 558,964
2017-12-08 $16.85 $16.96 $16.57 $16.70 $16.70 596,892
2017-12-07 $16.17 $16.81 $16.02 $16.75 $16.75 763,898
2017-12-06 $15.79 $16.23 $15.67 $16.11 $16.11 522,017
2017-12-05 $15.73 $16.46 $15.73 $15.97 $15.97 400,696
2017-12-04 $15.95 $16.53 $15.71 $15.77 $15.77 510,767
2017-12-01 $15.98 $16.16 $15.22 $15.78 $15.78 987,498
2017-11-30 $15.86 $16.20 $15.73 $15.95 $15.95 1,545,326
2017-11-29 $16.16 $16.25 $15.75 $15.92 $15.92 388,965
2017-11-28 $16.30 $16.45 $16.01 $16.16 $16.16 639,149
2017-11-27 $16.52 $16.71 $16.14 $16.19 $16.19 603,890
2017-11-24 $16.00 $16.67 $15.84 $16.59 $16.59 376,304
2017-11-22 $15.84 $16.06 $15.70 $15.84 $15.84 872,117
2017-11-21 $15.68 $16.00 $15.62 $15.79 $15.79 881,719
2017-11-20 $15.98 $16.21 $15.28 $15.73 $15.73 875,882
2017-11-17 $15.79 $16.01 $15.48 $15.97 $15.97 1,062,232
2017-11-16 $15.82 $16.68 $15.80 $15.88 $15.88 1,440,586
2017-11-15 $15.02 $15.60 $14.87 $15.14 $15.14 442,329
2017-11-14 $15.54 $15.65 $15.03 $15.16 $15.16 796,443
2017-11-13 $15.89 $15.89 $15.37 $15.53 $15.53 1,121,717
2017-11-10 $15.80 $16.50 $15.70 $16.05 $16.05 735,067
2017-11-09 $15.94 $16.10 $15.55 $15.85 $15.85 897,047
2017-11-08 $16.78 $16.85 $15.97 $16.10 $16.10 856,913
2017-11-07 $17.14 $17.23 $16.62 $16.85 $16.85 752,796
2017-11-06 $17.40 $17.64 $17.01 $17.16 $17.16 988,190
2017-11-03 $17.50 $18.23 $17.20 $17.44 $17.44 1,216,970
2017-11-02 $17.53 $18.64 $17.52 $17.85 $17.85 1,171,256
2017-11-01 $18.93 $19.06 $17.62 $17.77 $17.77 1,199,796
2017-10-31 $18.25 $18.96 $18.25 $18.74 $18.74 1,109,708
2017-10-30 $17.60 $18.41 $17.59 $18.25 $18.25 1,124,141
2017-10-27 $16.25 $17.72 $15.82 $17.57 $17.57 1,391,151
2017-10-26 $16.60 $17.11 $15.61 $16.25 $16.25 2,928,283
2017-10-25 $15.99 $17.40 $15.20 $17.30 $17.30 4,047,197
2017-10-24 $16.98 $17.30 $16.03 $16.14 $16.14 1,544,107
2017-10-23 $17.81 $17.89 $16.72 $16.99 $16.99 1,417,725
2017-10-20 $17.75 $17.99 $17.60 $17.79 $17.79 675,277
2017-10-19 $18.15 $18.15 $17.28 $17.67 $17.67 733,469
2017-10-18 $18.26 $18.50 $17.71 $18.25 $18.25 469,556
2017-10-17 $17.98 $18.28 $17.79 $18.13 $18.13 404,063
2017-10-16 $17.83 $18.28 $17.58 $17.91 $17.91 488,220
2017-10-13 $17.78 $18.01 $17.47 $17.86 $17.86 525,273
2017-10-12 $17.89 $18.16 $17.64 $17.83 $17.83 590,198
2017-10-11 $18.25 $18.44 $17.70 $17.84 $17.84 800,466
2017-10-10 $18.36 $18.37 $17.78 $18.18 $18.18 766,190
2017-10-09 $18.00 $19.24 $17.97 $18.38 $18.38 2,122,654
2017-10-06 $19.76 $19.91 $19.24 $19.63 $19.63 501,943
2017-10-05 $18.88 $20.19 $18.88 $19.90 $19.90 1,224,117
2017-10-04 $18.78 $18.98 $18.00 $18.90 $18.90 1,117,207
2017-10-03 $20.84 $21.58 $17.96 $18.62 $18.62 3,952,489
2017-10-02 $19.75 $20.91 $19.24 $20.89 $20.89 1,580,198
2017-09-29 $18.32 $20.19 $17.75 $20.01 $20.01 5,134,609
2017-09-28 $17.46 $17.46 $17.46 $17.46 $17.46 320,970
2017-09-27 $16.78 $17.66 $16.50 $17.46 $17.46 2,498,348
2017-09-26 $17.05 $17.50 $14.56 $16.81 $16.81 8,973,828
2017-09-25 $18.35 $19.79 $17.65 $19.51 $19.51 1,746,786
2017-09-22 $19.95 $20.05 $18.34 $18.52 $18.52 1,354,185
2017-09-21 $20.10 $20.52 $19.89 $20.05 $20.05 719,871
2017-09-20 $20.55 $20.93 $19.94 $20.13 $20.13 1,025,015
2017-09-19 $20.50 $20.71 $19.80 $20.27 $20.27 529,570
2017-09-18 $19.45 $20.56 $19.45 $20.41 $20.41 951,464
2017-09-15 $19.78 $20.36 $19.20 $19.42 $19.42 1,283,199
2017-09-14 $20.00 $20.27 $19.39 $19.71 $19.71 538,133
2017-09-13 $20.35 $20.55 $19.94 $20.17 $20.17 515,097
2017-09-12 $20.53 $20.77 $20.05 $20.29 $20.29 569,991
2017-09-11 $20.93 $20.96 $20.05 $20.55 $20.55 511,993
2017-09-08 $20.77 $21.11 $19.84 $20.51 $20.51 801,096
2017-09-07 $21.17 $21.45 $20.72 $20.77 $20.77 775,894
2017-09-06 $21.67 $22.00 $21.03 $21.17 $21.17 807,848
2017-09-05 $21.00 $21.69 $20.67 $21.61 $21.61 783,612
2017-09-01 $20.83 $21.05 $20.44 $20.93 $20.93 384,617
2017-08-31 $20.39 $20.94 $20.25 $20.75 $20.75 502,303
2017-08-30 $19.84 $20.69 $19.67 $20.32 $20.32 521,812
2017-08-29 $19.77 $21.16 $19.77 $20.08 $20.08 731,746
2017-08-28 $19.36 $20.25 $19.19 $20.11 $20.11 529,101
2017-08-25 $19.25 $19.51 $18.78 $19.17 $19.17 371,621
2017-08-24 $18.47 $19.20 $18.11 $19.14 $19.14 527,672
2017-08-23 $18.84 $19.20 $18.41 $18.42 $18.42 361,791
2017-08-22 $17.90 $19.04 $17.90 $19.03 $19.03 438,410
2017-08-21 $17.56 $18.03 $17.17 $17.72 $17.72 490,162
2017-08-18 $17.46 $17.76 $16.90 $17.50 $17.50 585,835
2017-08-17 $17.66 $18.07 $17.12 $17.56 $17.56 441,766
2017-08-16 $17.96 $18.30 $17.53 $17.69 $17.69 738,454
2017-08-15 $18.81 $18.81 $17.98 $18.02 $18.02 528,340
2017-08-14 $19.15 $19.28 $18.65 $18.69 $18.69 532,065
2017-08-11 $18.44 $19.34 $18.02 $18.98 $18.98 604,050
2017-08-10 $19.41 $19.41 $17.86 $18.35 $18.35 1,129,046
2017-08-09 $20.00 $20.93 $19.36 $19.50 $19.50 1,683,905
2017-08-08 $19.94 $20.25 $18.97 $19.10 $19.10 515,034
2017-08-07 $19.83 $20.17 $19.68 $19.91 $19.91 471,496
2017-08-04 $19.18 $19.77 $18.78 $19.75 $19.75 374,789
2017-08-03 $18.99 $19.42 $18.37 $18.96 $18.96 608,252
2017-08-02 $19.85 $20.52 $18.86 $19.05 $19.05 647,996
2017-08-01 $20.79 $21.19 $19.53 $19.96 $19.96 666,416
2017-07-31 $20.71 $21.09 $20.27 $20.62 $20.62 284,304
2017-07-28 $20.17 $20.93 $20.16 $20.66 $20.66 285,032
2017-07-27 $20.89 $21.52 $20.05 $20.17 $20.17 540,372
2017-07-26 $21.25 $21.54 $20.66 $20.84 $20.84 319,735
2017-07-25 $21.76 $21.85 $20.79 $21.15 $21.15 453,323
2017-07-24 $21.48 $21.62 $20.53 $21.55 $21.55 800,123
2017-07-21 $20.47 $21.65 $20.31 $21.44 $21.44 804,148
2017-07-20 $20.00 $20.89 $19.80 $20.34 $20.34 1,177,800
2017-07-19 $19.58 $19.84 $19.22 $19.43 $19.43 449,053
2017-07-18 $19.34 $19.63 $19.06 $19.40 $19.40 331,188
2017-07-17 $19.47 $19.74 $19.09 $19.37 $19.37 507,689
2017-07-14 $19.16 $19.85 $18.95 $19.39 $19.39 524,870
2017-07-13 $18.73 $19.41 $17.99 $19.18 $19.18 983,618
2017-07-12 $19.99 $19.99 $18.34 $18.71 $18.71 707,004
2017-07-11 $18.84 $19.95 $18.84 $19.86 $19.86 818,244
2017-07-10 $19.25 $19.56 $18.60 $18.82 $18.82 486,340
2017-07-07 $19.37 $19.72 $19.08 $19.29 $19.29 429,934
2017-07-06 $19.41 $19.70 $19.08 $19.32 $19.32 660,702
2017-07-05 $18.77 $19.70 $18.68 $19.41 $19.41 756,170
2017-07-03 $18.47 $19.35 $18.34 $18.85 $18.85 432,749
2017-06-30 $18.36 $18.50 $18.09 $18.33 $18.33 589,261
2017-06-29 $18.37 $18.64 $18.05 $18.46 $18.46 445,329
2017-06-28 $17.94 $18.86 $17.73 $18.34 $18.34 657,801
2017-06-27 $18.31 $18.69 $17.53 $17.85 $17.85 769,739
2017-06-26 $18.43 $18.67 $18.03 $18.39 $18.39 570,182
2017-06-23 $17.96 $18.46 $17.59 $18.28 $18.28 964,821
2017-06-22 $17.49 $18.20 $17.32 $17.85 $17.85 574,800
2017-06-21 $17.07 $17.74 $17.00 $17.65 $17.65 909,464
2017-06-20 $17.21 $17.56 $16.82 $17.02 $17.02 857,589
2017-06-19 $17.10 $17.63 $16.79 $17.20 $17.20 1,110,939
2017-06-16 $16.60 $17.00 $16.45 $16.99 $16.99 1,453,232
2017-06-15 $16.74 $17.00 $16.34 $16.79 $16.79 500,442
2017-06-14 $16.85 $17.05 $16.22 $16.82 $16.82 562,548
2017-06-13 $16.56 $17.19 $16.30 $16.81 $16.81 830,808
2017-06-12 $16.37 $16.82 $15.73 $16.61 $16.61 924,298
2017-06-09 $16.41 $17.00 $16.00 $16.39 $16.39 876,835
2017-06-08 $15.56 $16.45 $15.18 $16.38 $16.38 1,186,798
2017-06-07 $14.41 $15.90 $14.41 $15.47 $15.47 1,696,489
2017-06-06 $14.08 $14.86 $13.89 $14.31 $14.31 2,689,198
2017-06-05 $13.17 $13.60 $12.99 $13.55 $13.55 695,182
2017-06-02 $12.66 $13.18 $12.51 $13.10 $13.10 455,503
2017-06-01 $12.57 $12.82 $12.24 $12.62 $12.62 802,579
2017-05-31 $12.58 $12.71 $12.23 $12.53 $12.53 435,281
2017-05-30 $12.67 $12.77 $12.47 $12.54 $12.54 491,754
2017-05-26 $12.69 $12.79 $12.43 $12.59 $12.59 400,239
2017-05-25 $12.90 $12.98 $12.52 $12.75 $12.75 608,042
2017-05-24 $13.50 $13.50 $12.15 $12.58 $12.58 981,425
2017-05-23 $13.23 $13.63 $13.03 $13.50 $13.50 501,397
2017-05-22 $13.63 $13.85 $12.92 $13.41 $13.41 551,818
2017-05-19 $13.34 $13.81 $13.25 $13.60 $13.60 637,112
2017-05-18 $12.94 $13.63 $12.93 $13.34 $13.34 765,177
2017-05-17 $12.83 $13.09 $12.69 $12.92 $12.92 451,150
2017-05-16 $13.09 $13.18 $12.78 $12.96 $12.96 470,310
2017-05-15 $13.03 $13.42 $13.00 $13.10 $13.10 436,732
2017-05-12 $12.90 $13.44 $12.81 $13.06 $13.06 787,979
2017-05-11 $12.58 $13.14 $12.45 $12.96 $12.96 898,348
2017-05-10 $11.79 $12.71 $11.79 $12.59 $12.59 921,912
2017-05-09 $10.66 $11.78 $10.66 $11.78 $11.78 1,366,879
2017-05-08 $11.69 $12.34 $10.65 $10.79 $10.79 1,500,315
2017-05-05 $11.96 $12.34 $11.96 $12.25 $12.25 921,501
2017-05-04 $12.11 $12.16 $11.81 $12.13 $12.13 563,122
2017-05-03 $12.41 $12.41 $11.93 $12.05 $12.05 626,382
2017-05-02 $12.22 $12.55 $11.87 $12.41 $12.41 995,688
2017-05-01 $12.26 $12.37 $11.94 $12.17 $12.17 751,432
2017-04-28 $12.27 $12.35 $11.93 $12.15 $12.15 496,096
2017-04-27 $12.07 $12.12 $11.88 $12.01 $12.01 614,989
2017-04-26 $11.82 $12.20 $11.76 $12.00 $12.00 1,071,169
2017-04-25 $11.65 $11.93 $11.56 $11.84 $11.84 982,868
2017-04-24 $11.52 $11.74 $11.33 $11.58 $11.58 928,144
2017-04-21 $11.17 $11.49 $11.07 $11.37 $11.37 1,204,947
2017-04-20 $11.43 $11.77 $10.68 $11.25 $11.25 2,546,018
2017-04-19 $11.08 $11.54 $10.83 $11.39 $11.39 1,235,884
2017-04-18 $10.62 $11.07 $10.57 $11.03 $11.03 1,284,330
2017-04-17 $10.39 $10.82 $10.21 $10.68 $10.68 1,018,232
2017-04-13 $10.53 $10.96 $10.24 $10.38 $10.38 1,456,212
2017-04-12 $10.42 $10.75 $10.16 $10.57 $10.57 1,173,901
2017-04-11 $10.25 $10.43 $9.83 $10.42 $10.42 920,655
2017-04-10 $9.87 $10.41 $9.67 $10.28 $10.28 871,604
2017-04-07 $9.68 $9.96 $9.57 $9.84 $9.84 579,348
2017-04-06 $9.69 $9.77 $9.41 $9.73 $9.73 697,228
2017-04-05 $9.71 $9.87 $9.50 $9.67 $9.67 768,255
2017-04-04 $9.72 $9.92 $9.55 $9.66 $9.66 664,387
2017-04-03 $9.81 $9.98 $9.51 $9.75 $9.75 917,917
2017-03-31 $9.32 $9.94 $9.00 $9.84 $9.84 1,729,628
2017-03-30 $8.71 $9.35 $8.62 $9.32 $9.32 1,584,952
2017-03-29 $8.68 $8.85 $8.65 $8.74 $8.74 831,149
2017-03-28 $8.78 $8.99 $8.54 $8.64 $8.64 656,881
2017-03-27 $8.35 $8.80 $8.30 $8.75 $8.75 917,396
2017-03-24 $8.40 $8.69 $8.28 $8.52 $8.52 598,588
2017-03-23 $8.63 $8.76 $8.34 $8.45 $8.45 983,374
2017-03-22 $8.36 $8.67 $8.12 $8.64 $8.64 1,636,195
2017-03-21 $8.92 $8.98 $8.21 $8.37 $8.37 1,379,913
2017-03-20 $9.02 $9.10 $8.63 $8.90 $8.90 1,025,626
2017-03-17 $8.91 $9.22 $8.56 $9.06 $9.06 3,709,020
2017-03-16 $10.09 $10.10 $8.80 $8.84 $8.84 5,183,521
2017-03-15 $10.44 $11.01 $10.21 $10.90 $10.90 1,422,046
2017-03-14 $10.69 $10.81 $10.11 $10.39 $10.39 869,227
2017-03-13 $10.48 $10.84 $10.48 $10.76 $10.76 932,927
2017-03-10 $10.38 $10.70 $10.27 $10.64 $10.64 1,347,928
2017-03-09 $10.32 $10.67 $10.13 $10.33 $10.33 1,383,765
2017-03-08 $9.88 $10.55 $9.80 $10.31 $10.31 1,564,306
2017-03-07 $10.01 $10.38 $9.82 $9.93 $9.93 1,112,721
2017-03-06 $10.30 $10.54 $9.71 $10.22 $10.22 3,114,338
2017-03-03 $10.84 $10.86 $9.64 $9.81 $9.81 3,096,160
2017-03-02 $11.01 $12.05 $10.25 $10.58 $10.58 7,638,749
2017-03-01 $13.90 $14.43 $12.86 $13.18 $13.18 1,258,278
2017-02-28 $13.58 $13.94 $13.00 $13.63 $13.63 869,518
2017-02-27 $13.25 $13.68 $12.97 $13.53 $13.53 707,168
2017-02-24 $12.90 $13.28 $12.76 $13.16 $13.16 447,083
2017-02-23 $13.36 $13.49 $12.81 $13.07 $13.07 491,797
2017-02-22 $13.44 $13.65 $12.87 $13.31 $13.31 896,527
2017-02-21 $14.27 $14.44 $13.40 $13.50 $13.50 880,740
2017-02-17 $13.93 $14.41 $13.50 $14.16 $14.16 1,111,866
2017-02-16 $12.86 $14.12 $12.77 $13.78 $13.78 2,625,212
2017-02-15 $12.81 $13.22 $12.50 $12.76 $12.76 503,194
2017-02-14 $12.57 $12.96 $12.50 $12.84 $12.84 293,734
2017-02-13 $12.89 $12.93 $12.48 $12.60 $12.60 456,543
2017-02-10 $13.80 $13.80 $12.70 $12.84 $12.84 943,244
2017-02-09 $13.26 $14.04 $13.24 $13.82 $13.82 587,182
2017-02-08 $13.33 $13.47 $12.91 $13.24 $13.24 428,092
2017-02-07 $13.58 $13.74 $13.27 $13.46 $13.46 531,383
2017-02-06 $13.50 $14.00 $13.46 $13.59 $13.59 439,014
2017-02-03 $13.27 $13.53 $12.86 $13.49 $13.49 482,978
2017-02-02 $13.05 $13.36 $12.52 $13.16 $13.16 411,846
2017-02-01 $13.17 $13.40 $12.72 $13.15 $13.15 595,375
2017-01-31 $12.10 $13.25 $12.00 $13.10 $13.10 1,128,025
2017-01-30 $13.14 $13.14 $12.09 $12.20 $12.20 580,677
2017-01-27 $13.54 $13.62 $12.40 $12.82 $12.82 1,269,296
2017-01-26 $13.51 $14.12 $13.51 $13.80 $13.80 959,775
2017-01-25 $13.47 $13.67 $13.33 $13.47 $13.47 337,133
2017-01-24 $13.66 $13.98 $12.95 $13.38 $13.38 724,386
2017-01-23 $14.36 $14.45 $13.37 $13.66 $13.66 1,034,962
2017-01-20 $14.53 $14.53 $14.16 $14.43 $14.43 373,480
2017-01-19 $14.38 $15.00 $14.38 $14.52 $14.52 531,607
2017-01-18 $14.80 $15.00 $14.25 $14.42 $14.42 657,688
2017-01-17 $15.38 $15.38 $14.36 $14.71 $14.71 1,068,535
2017-01-13 $15.44 $15.89 $15.06 $15.47 $15.47 560,035
2017-01-12 $14.82 $15.87 $14.40 $15.36 $15.36 968,455
2017-01-11 $15.01 $16.50 $14.77 $15.09 $15.09 2,000,583
2017-01-10 $14.43 $14.97 $14.10 $14.93 $14.93 1,289,597
2017-01-09 $13.04 $14.50 $12.85 $14.29 $14.29 1,156,407
2017-01-06 $12.91 $13.70 $12.71 $12.95 $12.95 966,292
2017-01-05 $11.25 $12.90 $11.19 $12.68 $12.68 866,570
2017-01-04 $11.23 $11.97 $11.20 $11.75 $11.75 1,011,240
2017-01-03 $11.06 $11.44 $10.85 $11.23 $11.23 435,450
2016-12-30 $11.15 $11.41 $10.67 $10.91 $10.91 733,479
2016-12-29 $11.39 $11.70 $10.79 $11.18 $11.18 935,244
2016-12-28 $11.68 $11.79 $11.33 $11.43 $11.43 547,576
2016-12-27 $12.33 $12.51 $11.62 $11.67 $11.67 872,484
2016-12-23 $12.01 $12.30 $11.69 $12.26 $12.26 638,944
2016-12-22 $11.83 $12.10 $11.60 $11.73 $11.73 355,027
2016-12-21 $12.16 $12.30 $11.85 $11.87 $11.87 513,197
2016-12-20 $12.34 $12.60 $12.05 $12.29 $12.29 499,089
2016-12-19 $12.38 $12.79 $12.18 $12.24 $12.24 574,355
2016-12-16 $12.18 $12.90 $12.18 $12.43 $12.43 866,749
2016-12-15 $12.33 $12.51 $11.99 $12.15 $12.15 801,367
2016-12-14 $12.33 $12.57 $12.05 $12.33 $12.33 680,046
2016-12-13 $12.68 $12.77 $12.26 $12.40 $12.40 409,314
2016-12-12 $12.75 $12.91 $12.50 $12.56 $12.56 423,024
2016-12-09 $12.90 $13.33 $12.70 $12.79 $12.79 709,776
2016-12-08 $12.04 $12.96 $11.75 $12.86 $12.86 934,079
2016-12-07 $12.10 $12.38 $11.79 $12.07 $12.07 603,161
2016-12-06 $12.39 $12.56 $11.95 $12.25 $12.25 1,026,523
2016-12-05 $11.28 $12.20 $11.20 $12.09 $12.09 909,951
2016-12-02 $10.93 $11.48 $10.64 $11.08 $11.08 667,228
2016-12-01 $11.01 $11.32 $10.81 $10.98 $10.98 841,643
2016-11-30 $11.44 $11.72 $10.79 $11.14 $11.14 790,691
2016-11-29 $11.77 $11.84 $11.40 $11.47 $11.47 757,403
2016-11-28 $12.25 $12.39 $11.72 $11.77 $11.77 895,531
2016-11-25 $12.48 $12.48 $12.08 $12.41 $12.41 389,908
2016-11-23 $11.44 $12.39 $11.33 $12.31 $12.31 865,397
2016-11-22 $12.05 $12.50 $11.53 $11.73 $11.73 985,119
2016-11-21 $12.50 $12.60 $11.85 $12.10 $12.10 1,104,284
2016-11-18 $12.74 $13.47 $12.31 $12.59 $12.59 1,753,997
2016-11-17 $11.88 $12.76 $11.80 $12.64 $12.64 1,298,734
2016-11-16 $11.88 $12.42 $11.73 $11.92 $11.92 1,480,625
2016-11-15 $11.96 $12.42 $11.46 $12.07 $12.07 2,311,945
2016-11-14 $12.00 $12.79 $11.58 $12.05 $12.05 6,849,880
2016-11-11 $10.63 $11.63 $9.75 $11.30 $11.30 21,662,068
2016-11-10 $5.78 $6.23 $5.70 $6.00 $6.00 1,800,845
2016-11-09 $5.62 $5.85 $5.43 $5.61 $5.61 1,420,944
2016-11-08 $5.64 $5.65 $5.15 $5.23 $5.23 1,560,648
2016-11-07 $5.29 $5.96 $5.13 $5.64 $5.64 2,601,096
2016-11-04 $4.27 $5.26 $4.19 $5.00 $5.00 3,471,022
2016-11-03 $6.25 $6.35 $4.03 $4.19 $4.19 6,092,187
2016-11-02 $6.34 $6.47 $6.21 $6.25 $6.25 581,601
2016-11-01 $6.21 $6.47 $6.15 $6.35 $6.35 898,438
2016-10-31 $6.38 $6.41 $6.12 $6.21 $6.21 497,993
2016-10-28 $6.37 $6.55 $6.21 $6.39 $6.39 565,242
2016-10-27 $6.60 $6.81 $6.38 $6.41 $6.41 645,762
2016-10-26 $6.54 $6.70 $6.45 $6.53 $6.53 515,758
2016-10-25 $6.67 $6.86 $6.48 $6.51 $6.51 863,428
2016-10-24 $6.91 $7.09 $6.69 $6.70 $6.70 1,096,511
2016-10-21 $7.11 $7.35 $6.86 $6.91 $6.91 1,806,323
2016-10-20 $6.90 $7.29 $6.85 $7.02 $7.02 1,516,583
2016-10-19 $7.53 $7.58 $6.95 $6.96 $6.96 1,928,825
2016-10-18 $7.86 $8.31 $6.90 $7.55 $7.55 8,279,913
2016-10-17 $10.20 $10.30 $7.90 $7.97 $7.97 12,008,815
2016-10-14 $13.58 $13.69 $13.14 $13.27 $13.27 583,709
2016-10-13 $13.23 $13.87 $13.09 $13.57 $13.57 729,529
2016-10-12 $13.29 $13.71 $13.19 $13.41 $13.41 556,227
2016-10-11 $13.83 $14.57 $13.07 $13.28 $13.28 1,562,192
2016-10-10 $13.48 $13.78 $12.84 $13.59 $13.59 1,790,115
2016-10-07 $13.52 $13.96 $13.07 $13.34 $13.34 950,176
2016-10-06 $14.45 $14.50 $13.35 $13.59 $13.59 1,268,999
2016-10-05 $13.35 $14.00 $13.33 $13.71 $13.71 1,019,632
2016-10-04 $13.51 $13.87 $13.22 $13.33 $13.33 1,141,545
2016-10-03 $14.19 $14.19 $13.00 $13.36 $13.36 1,782,475
2016-09-30 $11.61 $14.35 $11.61 $14.01 $14.01 6,846,260
2016-09-29 $11.72 $11.84 $11.38 $11.56 $11.56 746,230
2016-09-28 $11.90 $12.14 $11.27 $11.73 $11.73 930,564
2016-09-27 $11.60 $12.24 $11.57 $11.88 $11.88 1,159,820
2016-09-26 $11.60 $11.97 $11.30 $11.64 $11.64 1,144,540
2016-09-23 $10.80 $11.83 $10.80 $11.66 $11.66 1,685,900
2016-09-22 $10.50 $11.20 $10.32 $10.94 $10.94 1,516,500
2016-09-21 $10.29 $10.81 $10.10 $10.44 $10.44 1,803,094
2016-09-20 $11.22 $11.66 $9.89 $10.21 $10.21 4,543,475
2016-09-19 $9.17 $11.74 $9.04 $10.99 $10.99 9,173,067
2016-09-16 $8.77 $9.26 $8.60 $9.11 $9.11 1,512,389
2016-09-15 $9.03 $9.05 $8.64 $8.83 $8.83 818,341
2016-09-14 $8.50 $9.50 $8.28 $9.02 $9.02 2,757,751
2016-09-13 $8.34 $8.50 $8.08 $8.38 $8.38 697,317
2016-09-12 $7.83 $8.45 $7.80 $8.45 $8.45 876,840
2016-09-09 $8.01 $8.23 $7.79 $7.87 $7.87 524,248
2016-09-08 $8.11 $8.36 $7.91 $8.20 $8.20 482,933
2016-09-07 $8.05 $8.42 $8.01 $8.18 $8.18 615,504
2016-09-06 $7.94 $8.14 $7.85 $8.01 $8.01 477,797
2016-09-02 $7.80 $8.05 $7.62 $7.91 $7.91 543,003
2016-09-01 $8.20 $8.20 $7.75 $7.79 $7.79 612,894
2016-08-31 $7.66 $8.23 $7.52 $8.21 $8.21 1,054,867
2016-08-30 $7.73 $7.94 $7.63 $7.69 $7.69 360,086
2016-08-29 $7.85 $7.99 $7.61 $7.73 $7.73 365,809
2016-08-26 $7.92 $8.05 $7.70 $7.81 $7.81 635,733
2016-08-25 $8.04 $8.47 $7.73 $7.93 $7.93 1,037,398
2016-08-24 $8.25 $8.74 $7.85 $7.98 $7.98 1,056,250
2016-08-23 $8.38 $8.38 $8.15 $8.29 $8.29 313,760
2016-08-22 $8.09 $8.49 $8.03 $8.30 $8.30 540,638
2016-08-19 $8.12 $8.22 $7.96 $8.03 $8.03 304,155
2016-08-18 $8.10 $8.30 $7.98 $8.14 $8.14 377,591
2016-08-17 $8.20 $8.35 $8.03 $8.11 $8.11 467,924
2016-08-16 $8.14 $8.47 $7.83 $8.17 $8.17 995,560
2016-08-15 $8.15 $8.54 $8.15 $8.19 $8.19 1,043,200
2016-08-12 $7.72 $8.25 $7.67 $8.12 $8.12 1,600,654
2016-08-11 $7.67 $7.77 $7.51 $7.73 $7.73 770,565
2016-08-10 $7.79 $7.88 $7.58 $7.62 $7.62 647,117
2016-08-09 $7.63 $7.88 $7.48 $7.80 $7.80 846,647
2016-08-08 $7.76 $7.82 $7.42 $7.60 $7.60 1,242,354
2016-08-05 $6.17 $7.99 $6.14 $7.77 $7.77 5,340,921
2016-08-04 $6.27 $6.34 $5.94 $6.09 $6.09 881,241
2016-08-03 $5.81 $6.32 $5.81 $6.26 $6.26 1,108,667
2016-08-02 $6.09 $6.19 $5.78 $5.86 $5.86 1,085,325
2016-08-01 $6.03 $6.33 $6.02 $6.10 $6.10 1,032,156
2016-07-29 $5.71 $6.14 $5.69 $5.97 $5.97 1,557,894
2016-07-28 $5.71 $5.88 $5.64 $5.77 $5.77 830,686
2016-07-27 $5.90 $5.90 $5.66 $5.71 $5.71 1,100,021
2016-07-26 $6.38 $6.46 $5.82 $5.88 $5.88 2,887,348
2016-07-25 $7.22 $7.35 $6.27 $6.76 $6.76 1,988,909
2016-07-22 $7.31 $7.54 $7.12 $7.18 $7.18 478,974
2016-07-21 $7.51 $7.63 $7.21 $7.30 $7.30 580,771
2016-07-20 $6.89 $7.50 $6.83 $7.41 $7.41 1,797,881
2016-07-19 $7.10 $7.25 $6.82 $6.86 $6.86 522,390
2016-07-18 $7.13 $7.19 $6.93 $7.10 $7.10 422,953
2016-07-15 $6.93 $7.17 $6.83 $7.15 $7.15 510,057
2016-07-14 $7.11 $7.23 $6.83 $6.91 $6.91 488,873
2016-07-13 $7.46 $7.52 $6.96 $6.96 $6.96 639,262
2016-07-12 $7.56 $7.60 $7.39 $7.40 $7.40 437,099
2016-07-11 $7.55 $7.80 $7.45 $7.47 $7.47 537,095
2016-07-08 $7.51 $7.57 $7.22 $7.53 $7.53 781,974
2016-07-07 $7.85 $7.95 $7.41 $7.51 $7.51 2,090,681
2016-07-06 $6.80 $7.24 $6.75 $7.11 $7.11 562,415
2016-07-05 $7.05 $7.12 $6.75 $6.83 $6.83 597,982
2016-07-01 $7.05 $7.35 $6.98 $7.15 $7.15 799,762
2016-06-30 $7.00 $7.29 $6.96 $7.02 $7.02 759,499
2016-06-29 $6.88 $7.13 $6.64 $7.03 $7.03 745,860
2016-06-28 $6.43 $6.90 $6.42 $6.71 $6.71 956,388
2016-06-27 $6.61 $6.74 $6.25 $6.26 $6.26 1,870,810
2016-06-24 $6.62 $6.79 $6.41 $6.66 $6.66 1,936,138
2016-06-23 $6.71 $7.02 $6.61 $7.00 $7.00 553,934
2016-06-22 $6.74 $7.03 $6.53 $6.60 $6.60 825,468
2016-06-21 $7.00 $7.00 $6.52 $6.72 $6.72 1,041,065
2016-06-20 $6.93 $7.14 $6.69 $6.98 $6.98 747,667
2016-06-17 $7.26 $7.26 $6.76 $6.82 $6.82 1,119,111
2016-06-16 $7.12 $7.25 $6.89 $7.24 $7.24 585,261
2016-06-15 $7.14 $7.37 $7.03 $7.22 $7.22 591,927
2016-06-14 $6.84 $7.19 $6.78 $7.09 $7.09 1,282,703
2016-06-13 $7.16 $7.42 $6.84 $6.86 $6.86 1,041,370
2016-06-10 $7.41 $7.63 $7.17 $7.24 $7.24 1,094,278
2016-06-09 $7.80 $7.84 $7.51 $7.54 $7.54 1,109,917
2016-06-08 $8.04 $8.10 $7.80 $7.89 $7.89 1,024,320
2016-06-07 $8.23 $8.23 $7.90 $8.01 $8.01 803,272
2016-06-06 $7.62 $8.28 $7.35 $8.23 $8.23 1,302,014
2016-06-03 $8.30 $8.30 $7.65 $7.65 $7.65 1,527,394
2016-06-02 $8.13 $8.37 $8.08 $8.35 $8.35 1,241,342
2016-06-01 $8.18 $8.36 $7.99 $8.14 $8.14 971,032
2016-05-31 $7.93 $8.40 $7.85 $8.16 $8.16 1,176,850
2016-05-27 $7.76 $7.92 $7.60 $7.84 $7.84 956,701
2016-05-26 $8.33 $8.35 $7.81 $7.87 $7.87 1,327,280
2016-05-25 $8.37 $8.65 $7.80 $8.37 $8.37 1,792,587
2016-05-24 $7.81 $8.34 $7.67 $8.14 $8.14 1,577,620
2016-05-23 $8.01 $8.38 $7.51 $7.71 $7.71 2,374,916
2016-05-20 $6.77 $8.14 $6.70 $8.00 $8.00 3,181,513
2016-05-19 $6.81 $7.11 $6.50 $6.65 $6.65 1,027,622
2016-05-18 $6.93 $7.08 $6.71 $6.84 $6.84 718,213
2016-05-17 $7.14 $7.40 $6.92 $6.98 $6.98 816,317
2016-05-16 $6.84 $7.38 $6.61 $7.22 $7.22 1,026,391
2016-05-13 $6.57 $6.94 $6.57 $6.76 $6.76 708,859
2016-05-12 $7.32 $7.34 $6.54 $6.60 $6.60 1,360,266
2016-05-11 $7.55 $7.61 $7.25 $7.25 $7.25 782,097
2016-05-10 $7.76 $7.76 $7.15 $7.57 $7.57 1,044,017
2016-05-09 $7.13 $8.05 $6.98 $7.74 $7.74 1,133,228
2016-05-06 $7.66 $7.70 $6.79 $7.09 $7.09 1,645,714
2016-05-05 $7.03 $7.13 $6.76 $6.88 $6.88 983,407
2016-05-04 $7.66 $7.79 $6.92 $6.97 $6.97 1,274,812
2016-05-03 $7.39 $7.98 $7.39 $7.70 $7.70 907,762
2016-05-02 $7.52 $7.75 $7.29 $7.75 $7.75 1,116,714
2016-04-29 $7.80 $7.98 $7.27 $7.42 $7.42 1,516,947
2016-04-28 $7.78 $8.15 $7.56 $7.84 $7.84 968,362
2016-04-27 $7.97 $8.11 $7.65 $7.79 $7.79 1,331,829
2016-04-26 $8.31 $8.32 $7.46 $8.03 $8.03 1,717,181
2016-04-25 $8.26 $8.75 $8.26 $8.29 $8.29 1,605,235
2016-04-22 $8.25 $8.43 $7.63 $8.30 $8.30 1,491,029
2016-04-21 $7.47 $8.41 $7.45 $8.25 $8.25 2,421,390
2016-04-20 $7.98 $7.98 $7.26 $7.59 $7.59 2,688,305
2016-04-19 $8.23 $8.60 $7.84 $7.96 $7.96 1,639,974
2016-04-18 $8.40 $8.75 $7.91 $8.33 $8.33 7,095,144
2016-04-15 $6.40 $10.15 $6.06 $8.92 $8.92 28,675,124
2016-04-14 $6.37 $6.45 $6.10 $6.23 $6.23 394,679
2016-04-13 $6.17 $6.41 $5.91 $6.32 $6.32 779,325
2016-04-12 $6.24 $6.31 $5.78 $6.06 $6.06 945,259
2016-04-11 $6.42 $6.50 $6.15 $6.22 $6.22 610,631
2016-04-08 $7.24 $7.29 $6.26 $6.37 $6.37 1,494,887
2016-04-07 $6.91 $7.21 $6.74 $7.08 $7.08 936,942
2016-04-06 $6.58 $6.94 $6.39 $6.93 $6.93 1,092,780
2016-04-05 $6.75 $6.94 $6.55 $6.58 $6.58 621,005
2016-04-04 $6.76 $7.18 $6.69 $6.79 $6.79 1,007,928
2016-04-01 $6.34 $7.10 $6.29 $6.76 $6.76 1,468,286
2016-03-31 $6.05 $6.69 $5.98 $6.44 $6.44 1,402,231
2016-03-30 $5.93 $6.27 $5.92 $6.09 $6.09 1,013,876
2016-03-29 $5.48 $5.89 $5.30 $5.86 $5.86 819,802
2016-03-28 $5.73 $5.85 $5.51 $5.51 $5.51 573,766
2016-03-24 $5.50 $5.88 $5.40 $5.72 $5.72 656,917
2016-03-23 $6.25 $6.44 $5.65 $5.66 $5.66 1,065,942
2016-03-22 $6.15 $6.32 $6.00 $6.23 $6.23 965,616
2016-03-21 $5.87 $6.32 $5.75 $6.15 $6.15 1,132,820
2016-03-18 $5.60 $6.04 $5.57 $5.93 $5.93 3,307,668
2016-03-17 $5.49 $5.62 $5.30 $5.50 $5.50 1,388,248
2016-03-16 $5.60 $5.73 $5.27 $5.48 $5.48 1,563,237
2016-03-15 $6.22 $6.31 $5.62 $5.66 $5.66 1,555,541
2016-03-14 $6.09 $6.46 $5.95 $6.32 $6.32 1,279,319
2016-03-11 $5.88 $6.17 $5.69 $6.15 $6.15 1,483,991
2016-03-10 $5.99 $6.13 $5.62 $5.76 $5.76 1,383,850
2016-03-09 $6.21 $6.26 $5.83 $5.90 $5.90 1,575,343
2016-03-08 $6.19 $6.42 $6.16 $6.16 $6.16 1,992,657
2016-03-07 $6.24 $6.54 $5.97 $6.48 $6.48 2,546,653
2016-03-04 $6.10 $6.25 $5.85 $6.06 $6.06 2,282,409
2016-03-03 $6.55 $6.80 $6.00 $6.10 $6.10 3,731,116
2016-03-02 $5.75 $6.68 $5.57 $6.40 $6.40 7,896,494
2016-03-01 $7.56 $7.69 $5.29 $5.55 $5.55 13,132,811
2016-02-29 $7.93 $8.57 $7.79 $7.98 $7.98 6,060,571
2016-02-26 $11.51 $11.69 $7.83 $7.99 $7.99 7,719,541
2016-02-25 $10.95 $12.26 $10.52 $11.32 $11.32 7,278,268
2016-02-24 $10.61 $11.47 $10.11 $10.51 $10.51 6,438,279
2016-02-23 $16.13 $17.00 $10.80 $10.84 $10.84 26,581,955
2016-02-22 $29.77 $29.98 $27.76 $28.26 $28.26 607,644
2016-02-19 $29.16 $29.70 $27.56 $28.84 $28.84 785,516
2016-02-18 $29.67 $30.23 $28.67 $29.23 $29.23 677,320
2016-02-17 $28.62 $30.00 $28.10 $29.77 $29.77 745,739
2016-02-16 $26.20 $28.22 $25.80 $27.96 $27.96 670,908
2016-02-12 $24.51 $25.61 $23.20 $25.51 $25.51 571,216
2016-02-11 $23.14 $24.80 $22.67 $24.23 $24.23 559,371
2016-02-10 $24.24 $25.81 $23.48 $23.73 $23.73 489,717
2016-02-09 $22.85 $25.62 $22.36 $23.76 $23.76 515,002
2016-02-08 $24.30 $24.84 $22.65 $23.37 $23.37 936,667
2016-02-05 $26.45 $26.89 $24.11 $24.63 $24.63 779,118
2016-02-04 $24.90 $27.72 $24.88 $26.70 $26.70 793,411
2016-02-03 $24.24 $25.34 $23.29 $25.16 $25.16 679,049
2016-02-02 $24.20 $24.70 $23.60 $23.99 $23.99 584,197
2016-02-01 $23.82 $25.09 $22.80 $24.74 $24.74 590,630
2016-01-29 $23.00 $24.55 $22.79 $23.82 $23.82 664,505
2016-01-28 $24.51 $24.60 $22.31 $23.03 $23.03 953,704
2016-01-27 $26.00 $26.23 $23.70 $24.09 $24.09 925,990
2016-01-26 $25.96 $26.71 $24.71 $26.08 $26.08 654,795
2016-01-25 $26.96 $27.62 $25.44 $25.81 $25.81 1,293,397
2016-01-22 $27.59 $28.90 $26.70 $27.55 $27.55 545,344
2016-01-21 $26.75 $29.35 $26.56 $26.87 $26.87 1,236,894
2016-01-20 $23.91 $28.26 $22.79 $27.14 $27.14 1,324,581
2016-01-19 $23.76 $26.20 $23.12 $24.51 $24.51 1,889,187
2016-01-15 $21.43 $23.66 $18.63 $23.11 $23.11 3,401,926
2016-01-14 $22.65 $24.39 $20.61 $23.83 $23.83 1,096,205
2016-01-13 $24.06 $24.47 $21.44 $22.66 $22.66 912,300
2016-01-12 $23.32 $24.54 $22.03 $23.87 $23.87 755,493
2016-01-11 $26.50 $26.59 $22.61 $23.18 $23.18 979,972
2016-01-08 $28.19 $28.69 $26.14 $26.32 $26.32 714,903
2016-01-07 $28.49 $29.25 $27.23 $27.47 $27.47 1,231,161
2016-01-06 $28.94 $29.86 $28.58 $29.31 $29.31 890,673
2016-01-05 $31.04 $31.62 $29.13 $29.56 $29.56 659,420
2016-01-04 $31.60 $31.89 $30.09 $30.86 $30.86 751,293
2015-12-31 $32.61 $33.00 $31.80 $32.40 $32.40 362,921
2015-12-30 $33.46 $34.65 $32.58 $32.69 $32.69 352,994
2015-12-29 $32.57 $33.71 $32.45 $33.54 $33.54 334,644
2015-12-28 $32.69 $33.18 $31.75 $32.45 $32.45 431,360
2015-12-24 $33.45 $33.92 $32.36 $32.44 $32.44 287,545
2015-12-23 $31.87 $33.74 $31.34 $33.50 $33.50 542,152
2015-12-22 $33.35 $33.64 $31.52 $31.58 $31.58 486,471
2015-12-21 $32.91 $33.16 $32.00 $33.02 $33.02 677,293
2015-12-18 $32.20 $33.96 $31.04 $32.50 $32.50 1,984,486
2015-12-17 $34.30 $35.40 $32.24 $32.50 $32.50 712,484
2015-12-16 $29.10 $34.72 $29.10 $34.04 $34.04 1,762,356
2015-12-15 $27.25 $29.29 $27.08 $28.60 $28.60 892,452
2015-12-14 $26.83 $27.80 $26.12 $26.54 $26.54 894,030
2015-12-11 $27.39 $28.03 $26.51 $26.90 $26.90 756,804
2015-12-10 $27.31 $28.46 $26.96 $28.02 $28.02 436,968
2015-12-09 $27.63 $28.00 $26.95 $27.23 $27.23 438,782
2015-12-08 $26.18 $27.82 $26.00 $27.65 $27.65 712,954
2015-12-07 $27.87 $27.90 $26.22 $26.53 $26.53 677,813
2015-12-04 $28.00 $28.37 $26.14 $27.74 $27.74 909,410
2015-12-03 $29.02 $29.66 $27.37 $27.88 $27.88 685,662
2015-12-02 $29.45 $29.75 $28.60 $28.86 $28.86 425,540
2015-12-01 $30.45 $30.45 $28.75 $29.40 $29.40 713,114
2015-11-30 $29.98 $30.74 $28.91 $30.04 $30.04 693,484
2015-11-27 $29.89 $29.89 $28.62 $29.56 $29.56 437,986
2015-11-25 $28.61 $30.58 $28.13 $29.52 $29.52 1,694,602
2015-11-24 $30.52 $31.80 $29.13 $31.75 $31.75 961,552
2015-11-23 $29.90 $31.25 $29.15 $30.81 $30.81 1,443,863
2015-11-20 $27.88 $32.12 $27.17 $29.00 $29.00 2,962,318
2015-11-19 $34.61 $34.65 $30.02 $30.12 $30.12 1,486,151
2015-11-18 $32.91 $34.80 $32.75 $34.68 $34.68 1,091,943
2015-11-17 $30.91 $34.24 $30.08 $33.09 $33.09 1,332,849
2015-11-16 $29.88 $31.22 $29.06 $30.83 $30.83 635,857
2015-11-13 $28.44 $31.14 $28.00 $30.27 $30.27 631,729
2015-11-12 $28.95 $29.95 $28.23 $28.68 $28.68 743,746
2015-11-11 $29.25 $30.07 $28.39 $28.67 $28.67 580,374
2015-11-10 $26.80 $30.48 $26.42 $29.30 $29.30 1,249,112
2015-11-09 $28.07 $28.67 $27.28 $27.46 $27.46 561,289
2015-11-06 $27.02 $28.49 $26.35 $28.09 $28.09 852,711
2015-11-05 $27.49 $27.67 $26.03 $27.01 $27.01 601,356
2015-11-04 $27.82 $28.48 $26.43 $27.67 $27.67 849,100
2015-11-03 $27.44 $28.33 $25.70 $28.04 $28.04 1,185,623
2015-11-02 $25.18 $27.71 $24.87 $27.64 $27.64 1,047,473
2015-10-30 $23.75 $25.45 $23.40 $24.87 $24.87 1,028,494
2015-10-29 $25.22 $26.20 $23.70 $23.96 $23.96 930,208
2015-10-28 $23.42 $25.25 $22.67 $25.22 $25.22 1,212,109
2015-10-27 $24.26 $25.14 $23.24 $23.64 $23.64 871,397
2015-10-26 $25.22 $25.67 $24.08 $24.23 $24.23 542,545
2015-10-23 $24.91 $26.40 $24.71 $25.60 $25.60 841,070
2015-10-22 $25.28 $26.00 $24.10 $24.99 $24.99 904,392
2015-10-21 $27.50 $27.67 $24.35 $25.49 $25.49 1,295,459
2015-10-20 $30.04 $30.72 $26.80 $26.85 $26.85 1,472,079
2015-10-19 $34.25 $35.74 $28.23 $29.59 $29.59 2,745,570
2015-10-16 $34.01 $35.75 $31.26 $35.25 $35.25 7,154,973
2015-10-15 $30.11 $31.86 $29.42 $31.74 $31.74 2,834,955
2015-10-14 $29.40 $30.85 $26.90 $29.98 $29.98 1,275,707
2015-10-13 $31.14 $32.05 $28.88 $29.22 $29.22 671,752
2015-10-12 $35.00 $35.49 $31.03 $31.43 $31.43 1,153,907
2015-10-09 $31.74 $35.76 $31.00 $34.23 $34.23 933,034
2015-10-08 $30.98 $33.10 $29.52 $31.95 $31.95 1,040,300
2015-10-07 $29.18 $33.82 $28.67 $31.49 $31.49 1,180,341
2015-10-06 $29.26 $29.74 $26.70 $29.05 $29.05 803,564
2015-10-05 $30.88 $31.75 $27.01 $29.46 $29.46 833,947
2015-10-02 $26.57 $30.08 $26.51 $30.02 $30.02 866,520
2015-10-01 $26.64 $27.77 $24.97 $27.18 $27.18 690,191
2015-09-30 $26.00 $28.34 $24.75 $26.70 $26.70 998,150
2015-09-29 $27.00 $28.59 $24.63 $25.11 $25.11 991,321
2015-09-28 $29.13 $29.55 $26.21 $27.01 $27.01 830,198
2015-09-25 $32.38 $32.49 $28.50 $29.29 $29.29 1,097,936
2015-09-24 $32.18 $32.30 $29.31 $32.02 $32.02 771,430
2015-09-23 $35.30 $35.30 $32.07 $32.53 $32.53 577,052
2015-09-22 $34.82 $35.74 $32.82 $33.57 $33.57 834,205
2015-09-21 $38.47 $38.97 $32.88 $35.23 $35.23 1,218,549
2015-09-18 $35.86 $39.27 $35.42 $38.10 $38.10 1,607,936
2015-09-17 $34.30 $36.59 $33.68 $35.94 $35.94 786,202
2015-09-16 $37.15 $37.70 $33.75 $34.52 $34.52 1,046,592
2015-09-15 $37.85 $38.04 $36.87 $37.14 $37.14 357,301
2015-09-14 $38.04 $38.20 $36.80 $37.92 $37.92 384,909
2015-09-11 $37.67 $38.27 $36.40 $37.80 $37.80 551,874
2015-09-10 $36.63 $38.10 $36.16 $37.92 $37.92 538,974
2015-09-09 $40.11 $40.75 $36.53 $36.88 $36.88 696,301
2015-09-08 $38.98 $39.81 $37.85 $39.54 $39.54 443,806
2015-09-04 $37.37 $38.42 $36.68 $38.03 $38.03 295,514
2015-09-03 $38.50 $39.60 $37.43 $37.84 $37.84 773,304
2015-09-02 $37.76 $38.78 $36.77 $38.36 $38.36 494,548
2015-09-01 $37.23 $38.81 $36.51 $36.93 $36.93 530,018
2015-08-31 $40.24 $41.48 $38.01 $38.19 $38.19 406,457
2015-08-28 $40.89 $41.33 $39.50 $40.62 $40.62 458,022
2015-08-27 $39.97 $42.00 $39.66 $41.11 $41.11 1,086,565
2015-08-26 $36.47 $39.31 $35.83 $39.19 $39.19 943,810
2015-08-25 $36.75 $37.88 $35.45 $35.75 $35.75 1,298,382
2015-08-24 $32.25 $35.42 $29.08 $32.70 $32.70 796,713
2015-08-21 $35.11 $36.88 $34.19 $35.09 $35.09 762,429
2015-08-20 $38.07 $38.66 $36.08 $36.11 $36.11 588,274
2015-08-19 $39.69 $39.69 $37.29 $38.43 $38.43 679,842

PTC Therapeutics Inc (PTCT) News Headlines

Recent PTC Therapeutics Inc (PTCT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.