Reata Pharmaceuticals Inc - Class A (RETA) Exchange: NASDAQ

  1. Overview
  2. Reata Pharmaceuticals Inc - Class A (RETA)

Data as of May 2, 2025

$172.36 ($0.00) 0.00%

Reata Pharmaceuticals Inc - Class A - Daily Information
Click for more stock information on Reata Pharmaceuticals Inc - Class A.
Daily Information Data
Date May 2, 2025
Open $172.36
Previous Close $172.36
High $172.36
Low $172.36
Adjusted Open $172.36
Previous Adjusted Close $172.36
Adjusted High $172.36
Adjusted Low $172.36

About Reata Pharmaceuticals Inc - Class A (RETA)

Invest in Reata Pharmaceuticals Inc - Class A (RETA)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Reata Pharmaceuticals Inc - Class A (RETA)

Date Open High Low Close Adj.Close Volume
2023-09-26 $172.36 $172.36 $172.36 $172.36 $172.36 0
2023-09-25 $172.34 $172.46 $172.32 $172.36 $172.36 1,988,594
2023-09-22 $172.29 $172.34 $172.25 $172.32 $172.32 748,905
2023-09-21 $172.22 $172.36 $172.12 $172.17 $172.17 1,929,389
2023-09-20 $172.10 $172.21 $172.10 $172.21 $172.21 517,740
2023-09-19 $172.00 $172.15 $171.96 $172.11 $172.11 422,585
2023-09-18 $172.00 $172.08 $171.76 $172.05 $172.05 485,787
2023-09-15 $172.05 $172.15 $171.75 $172.00 $172.00 904,399
2023-09-14 $172.00 $172.10 $171.98 $172.06 $172.06 391,403
2023-09-13 $172.00 $172.10 $171.95 $172.00 $172.00 1,054,254
2023-09-12 $170.54 $172.05 $170.32 $171.98 $171.98 1,689,338
2023-09-11 $170.41 $171.12 $170.25 $170.94 $170.94 1,094,716
2023-09-08 $169.75 $170.39 $169.70 $170.32 $170.32 547,685
2023-09-07 $169.56 $170.26 $169.56 $170.15 $170.15 694,658
2023-09-06 $169.38 $169.80 $169.38 $169.63 $169.63 335,927
2023-09-05 $168.67 $169.98 $168.67 $169.79 $169.79 642,411
2023-09-01 $168.90 $169.50 $168.90 $169.26 $169.26 366,069
2023-08-31 $168.84 $169.26 $168.74 $169.00 $169.00 658,900
2023-08-30 $169.14 $169.17 $168.67 $168.70 $168.70 456,498
2023-08-29 $169.19 $169.20 $168.80 $168.88 $168.88 624,840
2023-08-28 $169.11 $169.34 $168.86 $168.90 $168.90 646,179
2023-08-25 $169.10 $169.27 $168.82 $169.00 $169.00 364,344
2023-08-24 $169.20 $169.37 $168.56 $168.75 $168.75 594,117
2023-08-23 $169.25 $169.48 $169.10 $169.16 $169.16 509,828
2023-08-22 $169.25 $169.55 $169.09 $169.25 $169.25 973,297
2023-08-21 $169.50 $169.50 $169.03 $169.24 $169.24 647,800
2023-08-18 $169.00 $169.34 $168.77 $169.26 $169.26 742,257
2023-08-17 $168.80 $169.35 $168.63 $169.00 $169.00 532,468
2023-08-16 $168.96 $169.40 $168.28 $169.06 $169.06 1,097,002
2023-08-15 $169.00 $169.48 $168.76 $169.13 $169.13 757,449
2023-08-14 $168.00 $169.75 $168.00 $169.27 $169.27 1,366,637
2023-08-11 $167.30 $168.02 $167.09 $167.48 $167.48 348,855
2023-08-10 $167.30 $167.86 $166.99 $167.05 $167.05 492,426
2023-08-09 $167.48 $168.70 $167.00 $167.11 $167.11 1,368,513
2023-08-08 $166.70 $167.60 $166.50 $167.16 $167.16 1,001,391
2023-08-07 $166.50 $167.09 $166.05 $166.42 $166.42 1,581,556
2023-08-04 $166.95 $167.21 $166.12 $166.39 $166.39 750,808
2023-08-03 $166.21 $167.59 $165.86 $167.16 $167.16 1,308,124
2023-08-02 $166.05 $167.24 $165.52 $166.51 $166.51 706,530
2023-08-01 $165.51 $167.10 $165.32 $166.10 $166.10 1,342,131
2023-07-31 $165.51 $166.88 $165.08 $165.58 $165.58 3,325,962
2023-07-28 $164.69 $167.24 $164.25 $167.19 $167.19 12,340,705
2023-07-27 $106.83 $111.74 $104.79 $108.55 $108.55 1,389,175
2023-07-26 $106.25 $107.71 $104.50 $106.09 $106.09 640,769
2023-07-25 $109.88 $111.49 $105.84 $106.48 $106.48 573,859
2023-07-24 $112.98 $115.23 $109.66 $109.67 $109.67 351,064
2023-07-21 $110.59 $112.23 $108.84 $110.86 $110.86 226,500
2023-07-20 $112.91 $113.25 $109.97 $110.11 $110.11 537,825
2023-07-19 $110.26 $113.61 $108.04 $113.01 $113.01 602,975
2023-07-18 $111.20 $111.20 $108.04 $109.15 $109.15 382,653
2023-07-17 $109.40 $111.24 $108.88 $110.47 $110.47 301,753
2023-07-14 $107.69 $110.37 $107.23 $109.13 $109.13 346,884
2023-07-13 $109.25 $110.72 $107.18 $107.71 $107.71 341,866
2023-07-12 $110.00 $110.86 $107.76 $109.04 $109.04 451,918
2023-07-11 $107.45 $109.99 $104.79 $109.32 $109.32 615,915
2023-07-10 $104.36 $108.67 $103.22 $107.25 $107.25 373,749
2023-07-07 $108.00 $108.50 $103.78 $104.37 $104.37 634,840
2023-07-06 $104.80 $108.00 $103.18 $107.89 $107.89 696,124
2023-07-05 $102.88 $104.58 $102.27 $103.90 $103.90 353,575
2023-07-03 $102.00 $103.59 $101.64 $102.88 $102.88 237,652
2023-06-30 $101.23 $104.59 $99.91 $101.96 $101.96 705,548
2023-06-29 $100.48 $104.79 $99.40 $100.90 $100.90 913,130
2023-06-28 $98.03 $103.26 $94.31 $98.83 $98.83 2,096,754
2023-06-27 $91.54 $92.89 $88.80 $92.39 $92.39 522,363
2023-06-26 $93.16 $94.52 $88.90 $90.01 $90.01 434,069
2023-06-23 $96.18 $96.41 $92.91 $93.79 $93.79 1,464,809
2023-06-22 $95.92 $99.60 $94.51 $97.11 $97.11 504,239
2023-06-21 $93.68 $96.39 $92.22 $95.76 $95.76 463,528
2023-06-20 $92.04 $94.10 $90.50 $93.15 $93.15 350,690
2023-06-16 $96.89 $97.68 $91.35 $93.38 $93.38 1,454,445
2023-06-15 $100.96 $101.03 $87.66 $93.61 $93.61 2,254,557
2023-06-14 $104.31 $105.45 $100.21 $102.22 $102.22 445,804
2023-06-13 $98.30 $105.55 $98.30 $104.31 $104.31 936,228
2023-06-12 $96.00 $99.98 $95.46 $99.12 $99.12 980,921
2023-06-09 $93.96 $94.86 $92.86 $93.80 $93.80 619,165
2023-06-08 $94.09 $95.19 $93.21 $94.10 $94.10 295,963
2023-06-07 $94.11 $95.44 $92.47 $93.61 $93.61 357,356
2023-06-06 $91.96 $94.75 $91.77 $93.93 $93.93 408,253
2023-06-05 $91.90 $94.50 $90.45 $92.08 $92.08 359,718
2023-06-02 $91.14 $93.66 $89.61 $93.02 $93.02 491,662
2023-06-01 $90.66 $92.49 $88.59 $91.13 $91.13 502,556
2023-05-31 $89.72 $90.98 $87.82 $90.05 $90.05 703,593
2023-05-30 $92.00 $92.51 $88.78 $89.70 $89.70 798,043
2023-05-26 $92.54 $94.25 $91.09 $92.31 $92.31 378,108
2023-05-25 $95.19 $95.94 $90.59 $92.54 $92.54 1,077,545
2023-05-24 $88.00 $96.12 $85.30 $95.36 $95.36 3,475,184
2023-05-23 $79.63 $80.91 $78.40 $79.22 $79.22 738,026
2023-05-22 $79.99 $81.51 $77.74 $79.42 $79.42 939,566
2023-05-19 $82.29 $83.33 $79.84 $79.98 $79.98 1,135,077
2023-05-18 $81.40 $81.99 $79.17 $81.19 $81.19 952,424
2023-05-17 $85.00 $85.32 $81.94 $82.04 $82.04 507,542
2023-05-16 $83.67 $86.80 $80.30 $85.02 $85.02 805,939
2023-05-15 $86.06 $86.72 $83.56 $84.60 $84.60 634,618
2023-05-12 $87.87 $88.18 $83.44 $85.63 $85.63 767,039
2023-05-11 $88.41 $90.00 $85.02 $88.01 $88.01 1,071,027
2023-05-10 $89.50 $92.22 $76.54 $90.38 $90.38 5,628,641
2023-05-09 $103.84 $106.69 $103.53 $105.37 $105.37 570,442
2023-05-08 $104.37 $105.99 $100.91 $104.78 $104.78 578,515
2023-05-05 $103.30 $105.29 $102.87 $104.79 $104.79 570,957
2023-05-04 $101.42 $102.68 $99.76 $102.40 $102.40 480,588
2023-05-03 $100.72 $104.36 $99.99 $102.04 $102.04 628,922
2023-05-02 $99.58 $100.93 $98.02 $99.84 $99.84 335,571
2023-05-01 $98.00 $101.36 $98.00 $99.79 $99.79 303,016
2023-04-28 $97.89 $99.63 $96.44 $98.86 $98.86 313,410
2023-04-27 $98.82 $98.92 $96.21 $98.23 $98.23 417,929
2023-04-26 $99.51 $100.10 $96.39 $97.86 $97.86 378,967
2023-04-25 $99.68 $100.84 $98.80 $99.75 $99.75 414,605
2023-04-24 $99.69 $100.33 $98.66 $99.68 $99.68 373,502
2023-04-21 $99.59 $101.79 $98.23 $99.96 $99.96 533,307
2023-04-20 $99.85 $101.24 $98.41 $99.87 $99.87 529,116
2023-04-19 $98.99 $101.40 $98.00 $100.49 $100.49 547,384
2023-04-18 $96.48 $99.15 $94.50 $99.14 $99.14 434,881
2023-04-17 $94.58 $98.47 $94.24 $96.64 $96.64 503,709
2023-04-14 $95.38 $96.59 $92.93 $94.55 $94.55 442,899
2023-04-13 $98.23 $98.89 $96.01 $96.01 $96.01 455,070
2023-04-12 $97.40 $98.52 $95.03 $96.49 $96.49 538,438
2023-04-11 $94.00 $97.60 $92.59 $96.58 $96.58 709,108
2023-04-10 $92.82 $94.50 $90.01 $93.98 $93.98 547,974
2023-04-06 $93.42 $94.22 $90.03 $93.98 $93.98 362,616
2023-04-05 $95.00 $95.18 $91.51 $92.69 $92.69 416,584
2023-04-04 $93.22 $96.06 $91.22 $95.80 $95.80 522,690
2023-04-03 $91.90 $97.63 $91.17 $93.84 $93.84 1,034,336
2023-03-31 $90.00 $93.16 $88.01 $90.92 $90.92 851,682
2023-03-30 $90.34 $90.91 $86.73 $90.02 $90.02 699,580
2023-03-29 $88.81 $91.37 $87.73 $90.04 $90.04 521,121
2023-03-28 $87.94 $90.14 $86.26 $87.52 $87.52 517,706
2023-03-27 $87.83 $92.75 $87.24 $88.53 $88.53 976,899
2023-03-24 $87.36 $88.36 $85.00 $85.69 $85.69 401,600
2023-03-23 $86.84 $89.21 $85.71 $87.95 $87.95 485,130
2023-03-22 $90.00 $90.00 $85.92 $85.98 $85.98 404,814
2023-03-21 $89.96 $90.61 $88.29 $89.74 $89.74 959,189
2023-03-20 $85.36 $90.00 $84.95 $89.38 $89.38 869,374
2023-03-17 $89.91 $89.95 $85.00 $85.29 $85.29 933,019
2023-03-16 $84.75 $90.79 $83.08 $89.84 $89.84 1,137,331
2023-03-15 $83.52 $87.65 $83.01 $86.43 $86.43 621,986
2023-03-14 $85.00 $87.78 $82.63 $84.36 $84.36 693,555
2023-03-13 $82.34 $88.20 $81.55 $84.81 $84.81 720,048
2023-03-10 $83.62 $84.39 $80.32 $82.96 $82.96 1,104,326
2023-03-09 $81.71 $86.22 $80.49 $84.60 $84.60 1,298,747
2023-03-08 $84.51 $85.80 $81.88 $83.96 $83.96 868,855
2023-03-07 $87.43 $89.08 $82.93 $85.06 $85.06 1,471,085
2023-03-06 $90.00 $90.96 $86.62 $88.51 $88.51 1,722,625
2023-03-03 $86.02 $91.82 $84.64 $90.87 $90.87 2,133,228
2023-03-02 $90.33 $91.38 $80.85 $86.81 $86.81 4,715,155
2023-03-01 $87.84 $95.00 $81.03 $93.17 $93.17 16,299,420
2023-02-28 $31.00 $38.94 $29.03 $31.17 $31.17 7,799,233
2023-02-27 $45.19 $48.44 $26.26 $30.85 $30.85 11,636,342
2023-02-24 $49.94 $51.81 $44.26 $44.51 $44.51 2,225,997
2023-02-23 $45.85 $50.47 $45.61 $50.45 $50.45 2,110,244
2023-02-22 $41.44 $45.54 $41.10 $45.43 $45.43 1,146,591
2023-02-21 $48.27 $48.54 $37.80 $41.39 $41.39 3,184,566
2023-02-17 $42.88 $50.14 $42.63 $48.83 $48.83 1,836,348
2023-02-16 $41.76 $43.85 $40.71 $42.69 $42.69 790,959
2023-02-15 $42.02 $43.25 $41.60 $42.50 $42.50 759,213
2023-02-14 $41.90 $43.64 $41.16 $42.52 $42.52 611,669
2023-02-13 $43.59 $43.99 $41.24 $42.14 $42.14 1,196,965
2023-02-10 $44.37 $45.20 $43.61 $43.63 $43.63 641,520
2023-02-09 $49.35 $50.00 $45.12 $45.33 $45.33 647,600
2023-02-08 $49.32 $51.98 $48.52 $49.03 $49.03 594,168
2023-02-07 $49.68 $50.00 $48.80 $49.23 $49.23 709,887
2023-02-06 $49.01 $50.97 $48.72 $49.68 $49.68 909,136
2023-02-03 $48.89 $50.99 $48.24 $48.87 $48.87 893,271
2023-02-02 $47.27 $50.00 $45.81 $49.50 $49.50 1,392,502
2023-02-01 $43.49 $46.80 $43.24 $46.55 $46.55 719,955
2023-01-31 $42.48 $43.95 $42.48 $43.33 $43.33 717,673
2023-01-30 $43.21 $43.35 $40.52 $42.22 $42.22 688,925
2023-01-27 $40.81 $43.77 $40.81 $43.39 $43.39 653,551
2023-01-26 $42.25 $42.49 $38.97 $40.86 $40.86 1,035,460
2023-01-25 $41.56 $45.57 $41.00 $41.61 $41.61 1,209,472
2023-01-24 $41.75 $46.90 $41.69 $42.01 $42.01 1,670,440
2023-01-23 $38.86 $42.21 $38.56 $41.92 $41.92 741,979
2023-01-20 $38.93 $39.23 $37.38 $38.85 $38.85 343,053
2023-01-19 $38.25 $38.58 $37.20 $38.27 $38.27 244,385
2023-01-18 $39.15 $40.78 $37.99 $38.53 $38.53 253,269
2023-01-17 $38.13 $39.31 $37.00 $38.95 $38.95 356,037
2023-01-13 $37.71 $38.68 $37.43 $38.18 $38.18 345,615
2023-01-12 $36.68 $37.98 $36.07 $37.71 $37.71 422,146
2023-01-11 $38.50 $39.11 $35.83 $36.76 $36.76 445,540
2023-01-10 $38.04 $39.78 $38.04 $38.50 $38.50 538,766
2023-01-09 $35.55 $38.40 $35.14 $38.00 $38.00 594,800
2023-01-06 $34.41 $36.86 $33.85 $35.24 $35.24 597,326
2023-01-05 $35.69 $38.26 $34.52 $34.61 $34.61 545,858
2023-01-04 $37.27 $37.66 $34.92 $35.76 $35.76 489,111
2023-01-03 $38.62 $40.39 $36.14 $36.71 $36.71 958,364
2022-12-30 $36.77 $38.50 $36.43 $37.99 $37.99 597,679
2022-12-29 $35.44 $38.44 $35.28 $36.91 $36.91 460,200
2022-12-28 $33.64 $35.31 $33.63 $35.02 $35.02 267,648
2022-12-27 $35.80 $36.07 $33.40 $33.91 $33.91 463,007
2022-12-23 $36.47 $37.04 $35.65 $36.00 $36.00 228,711
2022-12-22 $35.44 $36.45 $34.48 $36.38 $36.38 353,953
2022-12-21 $36.69 $37.95 $35.28 $35.42 $35.42 277,356
2022-12-20 $36.10 $38.01 $36.01 $36.55 $36.55 419,452
2022-12-19 $36.99 $38.29 $36.28 $36.43 $36.43 699,398
2022-12-16 $34.39 $37.80 $33.91 $37.52 $37.52 629,079
2022-12-15 $35.04 $35.06 $33.90 $34.74 $34.74 458,418
2022-12-14 $36.10 $36.10 $33.52 $35.24 $35.24 532,572
2022-12-13 $37.00 $37.00 $34.41 $35.99 $35.99 513,259
2022-12-12 $35.52 $36.90 $34.22 $35.80 $35.80 429,525
2022-12-09 $37.20 $37.31 $35.59 $35.62 $35.62 258,710
2022-12-08 $37.89 $38.64 $37.19 $37.19 $37.19 254,897
2022-12-07 $37.65 $38.52 $37.05 $37.76 $37.76 273,874
2022-12-06 $39.19 $39.19 $35.86 $37.66 $37.66 397,053
2022-12-05 $39.09 $39.83 $37.55 $39.62 $39.62 443,504
2022-12-02 $37.92 $39.28 $37.32 $38.98 $38.98 488,814
2022-12-01 $39.68 $40.68 $38.37 $38.69 $38.69 433,978
2022-11-30 $39.41 $41.16 $39.04 $39.58 $39.58 581,514
2022-11-29 $38.50 $39.61 $37.22 $39.21 $39.21 474,485
2022-11-28 $36.99 $39.80 $36.94 $38.20 $38.20 676,934
2022-11-25 $36.50 $36.82 $35.61 $36.03 $36.03 133,122
2022-11-23 $35.72 $36.86 $35.25 $36.71 $36.71 354,677
2022-11-22 $35.97 $36.86 $34.39 $35.65 $35.65 342,664
2022-11-21 $37.64 $37.64 $35.46 $36.38 $36.38 344,082
2022-11-18 $36.13 $39.73 $35.15 $37.94 $37.94 849,544
2022-11-17 $37.24 $38.37 $34.98 $35.40 $35.40 641,296
2022-11-16 $41.66 $41.94 $37.74 $38.08 $38.08 657,773
2022-11-15 $43.90 $43.90 $41.43 $41.67 $41.67 488,799
2022-11-14 $41.95 $43.41 $40.33 $42.11 $42.11 642,771
2022-11-11 $37.47 $42.40 $37.10 $42.05 $42.05 1,277,004
2022-11-10 $39.92 $40.40 $37.41 $37.73 $37.73 1,064,403
2022-11-09 $40.54 $40.74 $37.73 $38.27 $38.27 1,045,454
2022-11-08 $36.00 $42.81 $36.00 $40.29 $40.29 2,010,335
2022-11-07 $32.96 $35.09 $32.96 $34.90 $34.90 675,639
2022-11-04 $32.55 $33.08 $29.79 $32.91 $32.91 765,311
2022-11-03 $33.28 $34.16 $31.91 $32.57 $32.57 500,270
2022-11-02 $33.29 $34.93 $32.56 $33.37 $33.37 606,450
2022-11-01 $32.94 $34.62 $32.46 $33.53 $33.53 643,994
2022-10-31 $29.70 $33.06 $29.15 $32.20 $32.20 742,355
2022-10-28 $30.33 $30.72 $29.26 $29.82 $29.82 505,127
2022-10-27 $33.37 $33.56 $29.46 $30.00 $30.00 748,146
2022-10-26 $32.73 $34.07 $32.45 $32.66 $32.66 764,370
2022-10-25 $33.20 $34.62 $32.69 $32.84 $32.84 629,946
2022-10-24 $33.40 $33.72 $31.96 $32.87 $32.87 617,961
2022-10-21 $34.95 $35.00 $32.35 $33.39 $33.39 1,039,934
2022-10-20 $36.31 $37.09 $34.36 $34.66 $34.66 821,709
2022-10-19 $37.50 $39.99 $34.70 $36.21 $36.21 1,625,357
2022-10-18 $36.30 $37.00 $34.30 $36.50 $36.50 1,231,073
2022-10-17 $30.46 $36.00 $30.00 $35.89 $35.89 3,260,067
2022-10-14 $27.20 $30.60 $27.10 $30.21 $30.21 4,436,706
2022-10-13 $23.40 $25.14 $23.29 $25.05 $25.05 403,677
2022-10-12 $23.47 $24.43 $22.72 $24.42 $24.42 386,566
2022-10-11 $22.77 $23.38 $21.83 $22.96 $22.96 742,590
2022-10-10 $23.73 $23.73 $22.11 $22.15 $22.15 257,907
2022-10-07 $24.27 $24.31 $23.60 $23.78 $23.78 263,027
2022-10-06 $24.26 $24.77 $23.86 $24.52 $24.52 316,183
2022-10-05 $24.95 $25.23 $24.15 $24.53 $24.53 323,721
2022-10-04 $26.22 $27.49 $25.25 $25.52 $25.52 407,561
2022-10-03 $25.65 $27.18 $24.98 $25.94 $25.94 677,480
2022-09-30 $25.09 $25.95 $24.68 $25.13 $25.13 590,231
2022-09-29 $25.06 $25.47 $24.20 $25.03 $25.03 534,169
2022-09-28 $23.72 $25.96 $23.72 $25.28 $25.28 721,063
2022-09-27 $23.44 $23.76 $22.73 $23.21 $23.21 481,636
2022-09-26 $21.90 $23.60 $21.90 $22.97 $22.97 759,154
2022-09-23 $24.11 $24.27 $22.07 $22.12 $22.12 634,923
2022-09-22 $24.65 $24.95 $23.48 $24.06 $24.06 913,278
2022-09-21 $26.82 $26.94 $24.60 $24.72 $24.72 721,617
2022-09-20 $26.91 $27.63 $26.44 $26.73 $26.73 397,305
2022-09-19 $27.32 $27.46 $26.49 $27.04 $27.04 485,733
2022-09-16 $28.45 $28.45 $27.00 $27.50 $27.50 539,973
2022-09-15 $28.62 $29.33 $27.86 $28.75 $28.75 497,042
2022-09-14 $26.62 $29.29 $26.14 $28.91 $28.91 795,460
2022-09-13 $27.01 $27.59 $25.73 $26.76 $26.76 686,414
2022-09-12 $26.66 $28.49 $26.23 $28.20 $28.20 1,185,389
2022-09-09 $27.20 $28.33 $26.03 $26.50 $26.50 1,073,506
2022-09-08 $30.15 $30.27 $25.07 $27.07 $27.07 3,625,304
2022-09-07 $22.20 $27.82 $22.20 $27.07 $27.07 5,282,453
2022-09-06 $23.59 $23.59 $22.20 $22.36 $22.36 606,998
2022-09-02 $25.49 $25.49 $22.38 $23.41 $23.41 1,387,159
2022-09-01 $23.86 $25.54 $23.41 $25.49 $25.49 477,700
2022-08-31 $24.31 $25.75 $23.00 $23.91 $23.91 629,525
2022-08-30 $24.49 $24.84 $22.97 $24.01 $24.01 730,559
2022-08-29 $24.12 $24.88 $23.60 $24.07 $24.07 436,692
2022-08-26 $25.56 $26.38 $24.39 $24.62 $24.62 467,539
2022-08-25 $24.15 $25.56 $23.20 $25.54 $25.54 805,956
2022-08-24 $22.09 $24.97 $21.83 $24.18 $24.18 1,519,326
2022-08-23 $21.32 $22.05 $20.54 $22.00 $22.00 511,205
2022-08-22 $20.30 $21.30 $20.02 $21.19 $21.19 547,395
2022-08-19 $21.50 $21.95 $20.65 $20.68 $20.68 1,167,067
2022-08-18 $19.31 $22.33 $19.02 $22.04 $22.04 1,843,059
2022-08-17 $19.56 $19.72 $18.47 $19.32 $19.32 1,301,020
2022-08-16 $20.57 $20.89 $19.69 $19.73 $19.73 792,425
2022-08-15 $21.03 $21.08 $20.31 $20.61 $20.61 636,896
2022-08-12 $20.98 $21.50 $20.76 $21.02 $21.02 733,015
2022-08-11 $21.77 $22.03 $20.78 $20.96 $20.96 767,643
2022-08-10 $21.89 $21.95 $20.74 $21.56 $21.56 1,520,480
2022-08-09 $23.77 $23.80 $21.10 $21.35 $21.35 2,397,302
2022-08-08 $27.02 $27.50 $21.73 $24.06 $24.06 3,671,500
2022-08-05 $34.49 $36.92 $33.57 $35.70 $35.70 481,596
2022-08-04 $33.00 $35.36 $33.00 $35.33 $35.33 273,928
2022-08-03 $31.90 $34.95 $31.90 $32.91 $32.91 370,056
2022-08-02 $29.54 $31.71 $29.54 $31.48 $31.48 264,698
2022-08-01 $30.20 $31.71 $29.71 $29.86 $29.86 349,977
2022-07-29 $29.72 $30.98 $29.72 $30.68 $30.68 289,716
2022-07-28 $30.46 $30.70 $28.96 $30.05 $30.05 193,608
2022-07-27 $30.01 $30.73 $29.07 $30.37 $30.37 232,272
2022-07-26 $30.68 $30.69 $29.46 $29.73 $29.73 248,573
2022-07-25 $31.94 $32.06 $30.60 $30.92 $30.92 259,384
2022-07-22 $33.65 $33.65 $31.70 $31.94 $31.94 194,772
2022-07-21 $33.94 $34.21 $32.83 $33.48 $33.48 163,507
2022-07-20 $35.24 $36.29 $33.66 $34.03 $34.03 223,101
2022-07-19 $35.08 $36.38 $34.70 $35.20 $35.20 209,782
2022-07-18 $35.48 $36.41 $34.11 $34.46 $34.46 208,849
2022-07-15 $35.74 $35.74 $33.54 $35.63 $35.63 234,822
2022-07-14 $35.56 $36.62 $34.74 $35.30 $35.30 206,176
2022-07-13 $32.82 $36.15 $32.67 $35.85 $35.85 290,979
2022-07-12 $32.33 $33.96 $31.46 $33.96 $33.96 334,979
2022-07-11 $35.50 $36.00 $31.79 $32.36 $32.36 367,718
2022-07-08 $35.39 $36.15 $34.94 $35.88 $35.88 222,357
2022-07-07 $36.23 $38.51 $35.87 $36.00 $36.00 324,178
2022-07-06 $36.39 $37.97 $35.35 $36.49 $36.49 360,748
2022-07-05 $30.84 $36.53 $30.63 $36.49 $36.49 731,413
2022-07-01 $30.15 $30.76 $29.60 $30.44 $30.44 237,407
2022-06-30 $31.10 $31.37 $29.92 $30.39 $30.39 245,629
2022-06-29 $30.70 $32.12 $30.15 $32.05 $32.05 323,210
2022-06-28 $32.70 $32.77 $30.36 $30.54 $30.54 319,142
2022-06-27 $31.36 $33.30 $30.81 $32.92 $32.92 365,590
2022-06-24 $33.79 $34.00 $30.85 $31.08 $31.08 510,151
2022-06-23 $32.33 $33.62 $31.82 $33.30 $33.30 398,008
2022-06-22 $32.17 $34.47 $31.15 $32.36 $32.36 531,944
2022-06-21 $31.26 $32.65 $31.23 $32.52 $32.52 445,646
2022-06-17 $31.15 $33.81 $30.59 $30.95 $30.95 867,098
2022-06-16 $30.40 $31.12 $29.58 $30.93 $30.93 517,794
2022-06-15 $29.20 $31.26 $28.58 $31.24 $31.24 702,103
2022-06-14 $30.92 $30.92 $28.90 $28.97 $28.97 441,238
2022-06-13 $31.66 $32.13 $28.90 $30.96 $30.96 441,409
2022-06-10 $33.71 $34.40 $32.52 $33.15 $33.15 346,826
2022-06-09 $34.40 $34.88 $33.32 $34.61 $34.61 247,671
2022-06-08 $34.17 $36.31 $34.17 $34.76 $34.76 243,540
2022-06-07 $31.85 $34.88 $31.85 $34.64 $34.64 329,228
2022-06-06 $31.76 $32.78 $31.13 $32.16 $32.16 347,420
2022-06-03 $29.50 $33.79 $29.50 $31.71 $31.71 1,020,121
2022-06-02 $27.25 $29.00 $27.25 $28.59 $28.59 266,603
2022-06-01 $28.69 $28.88 $26.77 $27.45 $27.45 325,599
2022-05-31 $29.51 $29.51 $27.58 $28.28 $28.28 583,155
2022-05-27 $28.38 $29.91 $27.11 $29.63 $29.63 529,900
2022-05-26 $27.83 $28.25 $25.86 $27.80 $27.80 1,218,801
2022-05-25 $26.70 $27.39 $25.84 $26.88 $26.88 441,458
2022-05-24 $27.71 $28.08 $26.65 $27.09 $27.09 420,703
2022-05-23 $29.03 $29.03 $27.64 $28.20 $28.20 322,839
2022-05-20 $28.01 $29.28 $26.52 $28.78 $28.78 395,245
2022-05-19 $26.83 $27.89 $26.14 $27.68 $27.68 385,591
2022-05-18 $26.56 $28.22 $26.56 $27.18 $27.18 494,582
2022-05-17 $25.46 $28.88 $25.46 $27.84 $27.84 523,825
2022-05-16 $24.52 $26.50 $24.03 $25.27 $25.27 355,232
2022-05-13 $23.49 $25.25 $23.15 $24.54 $24.54 378,581
2022-05-12 $21.83 $23.50 $21.56 $22.62 $22.62 578,581
2022-05-11 $24.68 $26.05 $22.62 $22.71 $22.71 622,520
2022-05-10 $22.03 $25.14 $21.52 $24.42 $24.42 868,202
2022-05-09 $22.39 $22.93 $20.24 $20.71 $20.71 792,271
2022-05-06 $24.80 $24.80 $22.62 $23.11 $23.11 507,679
2022-05-05 $26.69 $26.72 $24.30 $25.09 $25.09 357,308
2022-05-04 $26.51 $27.18 $24.89 $27.00 $27.00 304,007
2022-05-03 $27.00 $27.84 $25.68 $26.50 $26.50 279,627
2022-05-02 $25.34 $27.22 $25.04 $26.90 $26.90 477,441
2022-04-29 $26.58 $27.87 $25.18 $25.38 $25.38 433,126
2022-04-28 $26.48 $26.66 $24.29 $26.41 $26.41 771,713
2022-04-27 $26.66 $27.30 $25.77 $25.91 $25.91 709,275
2022-04-26 $28.72 $29.24 $26.34 $26.72 $26.72 499,091
2022-04-25 $29.06 $30.38 $28.42 $29.24 $29.24 416,726
2022-04-22 $29.29 $30.35 $28.56 $29.22 $29.22 393,231
2022-04-21 $31.21 $31.99 $28.58 $29.41 $29.41 590,353
2022-04-20 $31.80 $31.80 $30.06 $30.69 $30.69 310,117
2022-04-19 $31.01 $32.15 $30.40 $31.56 $31.56 422,351
2022-04-18 $33.81 $33.81 $30.81 $31.17 $31.17 595,348
2022-04-14 $36.20 $36.70 $34.05 $34.11 $34.11 329,233
2022-04-13 $34.75 $36.86 $34.42 $36.50 $36.50 299,290
2022-04-12 $33.36 $35.50 $33.36 $34.56 $34.56 484,747
2022-04-11 $32.85 $33.76 $31.96 $32.91 $32.91 513,601
2022-04-08 $35.55 $35.57 $32.70 $32.99 $32.99 465,992
2022-04-07 $35.39 $36.30 $34.18 $35.78 $35.78 518,789
2022-04-06 $35.49 $36.13 $34.05 $35.65 $35.65 670,130
2022-04-05 $36.67 $37.07 $35.65 $35.88 $35.88 470,926
2022-04-04 $35.68 $37.50 $34.96 $36.44 $36.44 464,527
2022-04-01 $32.67 $35.67 $32.52 $35.62 $35.62 581,108
2022-03-31 $31.51 $33.43 $30.70 $32.76 $32.76 922,617
2022-03-30 $33.92 $35.80 $28.90 $30.88 $30.88 1,539,735
2022-03-29 $30.22 $36.00 $30.22 $34.54 $34.54 1,923,631
2022-03-28 $36.25 $36.87 $24.50 $30.17 $30.17 4,762,374
2022-03-25 $36.88 $37.58 $35.86 $36.33 $36.33 404,725
2022-03-24 $39.23 $40.63 $36.57 $36.75 $36.75 681,829
2022-03-23 $39.03 $40.64 $36.95 $37.09 $37.09 485,130
2022-03-22 $37.98 $39.92 $37.41 $39.60 $39.60 463,067
2022-03-21 $38.25 $39.38 $37.49 $37.78 $37.78 299,609
2022-03-18 $36.72 $39.29 $36.72 $39.02 $39.02 783,205
2022-03-17 $34.15 $37.45 $32.44 $37.38 $37.38 537,580
2022-03-16 $32.04 $34.17 $32.04 $34.15 $34.15 443,173
2022-03-15 $32.12 $32.46 $30.05 $31.89 $31.89 556,252
2022-03-14 $32.00 $32.81 $31.39 $32.45 $32.45 914,910
2022-03-11 $33.62 $34.22 $32.68 $32.87 $32.87 290,589
2022-03-10 $32.09 $33.88 $31.88 $33.32 $33.32 371,442
2022-03-09 $31.12 $33.28 $30.82 $33.08 $33.08 358,961
2022-03-08 $31.09 $32.04 $29.70 $30.90 $30.90 356,777
2022-03-07 $31.66 $33.34 $30.91 $31.27 $31.27 453,746
2022-03-04 $30.90 $33.10 $30.90 $32.16 $32.16 564,181
2022-03-03 $32.76 $33.19 $30.11 $31.03 $31.03 774,691
2022-03-02 $32.53 $33.52 $31.76 $32.80 $32.80 694,556
2022-03-01 $32.46 $34.44 $32.00 $33.23 $33.23 1,120,092
2022-02-28 $23.00 $32.90 $22.71 $32.74 $32.74 2,940,497
2022-02-25 $25.66 $26.27 $24.85 $26.13 $26.13 275,114
2022-02-24 $24.51 $25.65 $23.73 $25.58 $25.58 343,501
2022-02-23 $25.30 $26.29 $24.87 $24.89 $24.89 390,854
2022-02-22 $25.78 $26.20 $25.00 $25.13 $25.13 505,306
2022-02-18 $25.96 $26.91 $25.49 $25.78 $25.78 423,317
2022-02-17 $26.82 $27.95 $26.14 $26.22 $26.22 489,417
2022-02-16 $26.15 $27.29 $25.90 $27.10 $27.10 806,006
2022-02-15 $25.76 $27.32 $25.76 $26.75 $26.75 579,447
2022-02-14 $24.91 $25.84 $24.23 $25.29 $25.29 562,236
2022-02-11 $25.50 $26.41 $24.69 $24.81 $24.81 385,140
2022-02-10 $26.51 $26.88 $25.21 $25.49 $25.49 565,485
2022-02-09 $26.35 $27.66 $25.92 $26.84 $26.84 456,756
2022-02-08 $26.80 $26.83 $25.15 $25.80 $25.80 804,486
2022-02-07 $26.52 $27.87 $26.04 $26.99 $26.99 534,606
2022-02-04 $26.55 $27.20 $25.02 $26.44 $26.44 500,268
2022-02-03 $27.61 $28.10 $26.43 $26.53 $26.53 516,498
2022-02-02 $29.17 $29.25 $27.61 $27.83 $27.83 426,052
2022-02-01 $28.42 $29.67 $27.75 $29.53 $29.53 635,803
2022-01-31 $25.15 $28.59 $24.93 $28.12 $28.12 531,588
2022-01-28 $24.38 $25.05 $23.08 $24.90 $24.90 761,885
2022-01-27 $26.71 $27.81 $23.98 $24.12 $24.12 396,202
2022-01-26 $26.83 $28.29 $25.94 $26.43 $26.43 480,232
2022-01-25 $25.31 $27.19 $25.31 $26.72 $26.72 480,099
2022-01-24 $25.31 $26.90 $23.67 $26.47 $26.47 1,014,097
2022-01-21 $26.55 $27.43 $25.84 $26.18 $26.18 500,288
2022-01-20 $27.80 $28.28 $27.03 $27.26 $27.26 539,657
2022-01-19 $27.79 $29.23 $27.45 $27.80 $27.80 1,193,221
2022-01-18 $28.03 $29.20 $27.41 $27.60 $27.60 1,054,903
2022-01-14 $27.80 $28.88 $27.24 $28.74 $28.74 393,889
2022-01-13 $28.66 $29.27 $27.83 $28.13 $28.13 537,436
2022-01-12 $29.16 $29.23 $27.13 $28.51 $28.51 1,000,850
2022-01-11 $27.92 $30.07 $27.82 $29.48 $29.48 718,354
2022-01-10 $28.30 $28.54 $27.19 $28.38 $28.38 313,700
2022-01-07 $28.85 $29.91 $28.38 $28.71 $28.71 356,345
2022-01-06 $28.27 $30.09 $27.16 $29.46 $29.46 769,069
2022-01-05 $29.20 $30.82 $27.87 $28.32 $28.32 880,701
2022-01-04 $29.12 $31.84 $28.82 $29.79 $29.79 1,758,567
2022-01-03 $26.67 $27.65 $25.72 $27.32 $27.32 435,187
2021-12-31 $26.16 $27.59 $25.88 $26.37 $26.37 440,137
2021-12-30 $25.44 $27.39 $25.44 $26.38 $26.38 530,823
2021-12-29 $26.03 $26.32 $25.02 $25.61 $25.61 528,176
2021-12-28 $27.23 $28.00 $26.07 $26.12 $26.12 459,583
2021-12-27 $27.81 $27.88 $26.20 $26.98 $26.98 536,451
2021-12-23 $27.50 $28.50 $27.25 $28.06 $28.06 820,588
2021-12-22 $28.43 $28.47 $27.33 $27.45 $27.45 720,905
2021-12-21 $29.03 $29.44 $27.71 $28.48 $28.48 791,188
2021-12-20 $29.12 $29.57 $28.11 $29.12 $29.12 1,274,411
2021-12-17 $28.53 $29.98 $27.94 $29.41 $29.41 1,243,280
2021-12-16 $29.40 $30.95 $28.78 $28.83 $28.83 1,101,022
2021-12-15 $28.96 $29.40 $27.11 $29.31 $29.31 928,851
2021-12-14 $28.02 $29.11 $27.50 $28.90 $28.90 1,316,666
2021-12-13 $29.44 $29.59 $26.91 $28.28 $28.28 1,639,096
2021-12-10 $29.31 $30.24 $27.50 $29.32 $29.32 3,242,544
2021-12-09 $31.11 $37.10 $28.21 $29.11 $29.11 9,801,729
2021-12-08 $54.42 $54.42 $54.42 $54.42 $54.42 253,531
2021-12-07 $50.09 $55.21 $48.00 $54.42 $54.42 2,859,645
2021-12-06 $72.67 $76.20 $46.28 $48.92 $48.92 5,572,883
2021-12-03 $87.80 $87.80 $77.66 $78.69 $78.69 601,965
2021-12-02 $90.82 $93.96 $83.56 $85.93 $85.93 637,950
2021-12-01 $87.85 $95.34 $86.01 $91.06 $91.06 632,570
2021-11-30 $81.50 $86.22 $80.55 $85.60 $85.60 428,285
2021-11-29 $82.00 $84.24 $81.00 $81.80 $81.80 369,526
2021-11-26 $82.57 $84.44 $80.85 $81.40 $81.40 197,457
2021-11-24 $83.98 $85.41 $82.21 $84.85 $84.85 282,613
2021-11-23 $88.89 $90.34 $83.66 $84.48 $84.48 397,089
2021-11-22 $90.07 $92.57 $88.13 $89.00 $89.00 489,438
2021-11-19 $92.90 $92.90 $86.18 $89.75 $89.75 398,562
2021-11-18 $90.85 $90.85 $83.79 $88.10 $88.10 461,230
2021-11-17 $94.85 $95.37 $89.53 $90.64 $90.64 319,284
2021-11-16 $95.19 $96.69 $93.22 $94.84 $94.84 481,221
2021-11-15 $102.40 $102.40 $94.55 $95.69 $95.69 578,150
2021-11-12 $102.61 $103.95 $100.49 $102.45 $102.45 391,792
2021-11-11 $105.19 $106.09 $102.36 $102.56 $102.56 118,655
2021-11-10 $110.06 $114.80 $105.04 $105.41 $105.41 268,694
2021-11-09 $108.17 $113.97 $105.20 $110.96 $110.96 217,534
2021-11-08 $110.00 $113.13 $102.73 $107.08 $107.08 270,429
2021-11-05 $102.80 $107.82 $102.11 $105.32 $105.32 336,171
2021-11-04 $101.65 $104.98 $101.42 $102.09 $102.09 164,995
2021-11-03 $97.54 $103.84 $97.29 $102.01 $102.01 191,920
2021-11-02 $98.59 $100.00 $96.61 $98.12 $98.12 154,502
2021-11-01 $96.42 $100.05 $96.18 $99.00 $99.00 232,848
2021-10-29 $96.11 $98.42 $95.72 $96.01 $96.01 180,435
2021-10-28 $96.30 $100.13 $96.00 $96.33 $96.33 180,700
2021-10-27 $96.62 $97.61 $95.99 $96.08 $96.08 164,125
2021-10-26 $98.05 $98.32 $96.62 $97.08 $97.08 111,612
2021-10-25 $97.90 $100.46 $96.61 $97.17 $97.17 179,649
2021-10-22 $97.88 $99.34 $96.00 $97.23 $97.23 165,905
2021-10-21 $99.15 $100.08 $97.57 $98.80 $98.80 140,731
2021-10-20 $98.96 $100.58 $97.42 $98.36 $98.36 160,597
2021-10-19 $97.89 $100.40 $96.89 $98.88 $98.88 285,312
2021-10-18 $98.44 $98.55 $95.99 $96.35 $96.35 237,844
2021-10-15 $101.23 $101.81 $98.12 $98.44 $98.44 159,351
2021-10-14 $99.20 $102.42 $98.68 $99.87 $99.87 223,746
2021-10-13 $100.52 $100.83 $97.45 $99.90 $99.90 107,164
2021-10-12 $98.98 $101.58 $98.14 $100.57 $100.57 139,920
2021-10-11 $98.97 $100.79 $97.77 $98.67 $98.67 112,889
2021-10-08 $98.04 $99.20 $96.79 $98.99 $98.99 98,828
2021-10-07 $97.00 $100.33 $96.83 $97.73 $97.73 167,408
2021-10-06 $98.00 $99.40 $96.00 $96.53 $96.53 159,169
2021-10-05 $101.45 $101.92 $97.86 $98.76 $98.76 159,755
2021-10-04 $103.09 $104.58 $99.38 $101.37 $101.37 211,835
2021-10-01 $100.47 $105.77 $97.88 $103.99 $103.99 276,052
2021-09-30 $106.00 $108.00 $100.26 $100.61 $100.61 367,290
2021-09-29 $108.17 $108.17 $103.90 $105.33 $105.33 98,701
2021-09-28 $111.13 $111.13 $106.54 $106.95 $106.95 142,184
2021-09-27 $110.28 $113.01 $106.89 $112.37 $112.37 118,782
2021-09-24 $109.85 $110.44 $107.04 $109.77 $109.77 103,432
2021-09-23 $109.66 $112.75 $108.69 $110.72 $110.72 176,416
2021-09-22 $112.10 $112.10 $108.47 $108.86 $108.86 145,337
2021-09-21 $107.69 $111.99 $107.69 $110.92 $110.92 137,754
2021-09-20 $108.29 $109.38 $105.34 $106.77 $106.77 113,546
2021-09-17 $107.67 $109.98 $106.44 $109.94 $109.94 286,034
2021-09-16 $106.41 $107.81 $104.00 $107.57 $107.57 113,915
2021-09-15 $106.40 $107.36 $105.06 $106.05 $106.05 163,368
2021-09-14 $109.57 $111.50 $105.89 $106.42 $106.42 100,332
2021-09-13 $110.02 $112.11 $107.40 $109.14 $109.14 135,867
2021-09-10 $110.47 $111.22 $105.50 $108.43 $108.43 152,560
2021-09-09 $110.03 $114.00 $109.60 $110.26 $110.26 172,900
2021-09-08 $112.13 $112.13 $108.80 $110.02 $110.02 143,803
2021-09-07 $111.86 $113.92 $110.27 $112.18 $112.18 167,208
2021-09-03 $113.08 $114.03 $110.37 $111.85 $111.85 158,876
2021-09-02 $111.49 $116.05 $111.49 $114.02 $114.02 262,606
2021-09-01 $107.00 $111.28 $107.00 $111.18 $111.18 212,287
2021-08-31 $106.52 $108.76 $105.82 $106.51 $106.51 280,672
2021-08-30 $108.48 $109.70 $105.65 $105.83 $105.83 148,519
2021-08-27 $104.05 $108.50 $104.00 $108.24 $108.24 248,226
2021-08-26 $107.84 $108.24 $104.09 $104.27 $104.27 169,198
2021-08-25 $105.20 $108.40 $104.59 $107.84 $107.84 196,128
2021-08-24 $107.24 $108.75 $104.18 $105.87 $105.87 169,154
2021-08-23 $102.46 $106.84 $101.74 $106.38 $106.38 219,682
2021-08-20 $101.70 $105.50 $101.08 $101.36 $101.36 272,688
2021-08-19 $109.03 $110.39 $100.33 $102.11 $102.11 404,537
2021-08-18 $110.68 $113.81 $108.27 $109.35 $109.35 349,900
2021-08-17 $105.28 $110.36 $105.28 $110.35 $110.35 244,022
2021-08-16 $104.71 $108.91 $103.69 $106.58 $106.58 354,590
2021-08-13 $107.50 $109.47 $104.89 $106.28 $106.28 389,153
2021-08-12 $102.59 $105.22 $99.65 $104.50 $104.50 380,791
2021-08-11 $100.86 $102.96 $97.61 $101.66 $101.66 728,893
2021-08-10 $100.38 $103.53 $95.75 $100.00 $100.00 2,564,708
2021-08-09 $123.18 $125.27 $121.42 $122.13 $122.13 258,302
2021-08-06 $130.36 $131.51 $124.11 $124.29 $124.29 230,021
2021-08-05 $126.54 $129.84 $125.21 $129.56 $129.56 430,964
2021-08-04 $127.16 $131.00 $125.77 $126.21 $126.21 146,647
2021-08-03 $127.13 $128.51 $124.33 $128.43 $128.43 121,117
2021-08-02 $126.16 $129.40 $126.16 $127.40 $127.40 150,063
2021-07-30 $127.01 $129.98 $124.57 $125.31 $125.31 179,043
2021-07-29 $128.91 $130.84 $126.72 $128.06 $128.06 187,392
2021-07-28 $126.17 $129.99 $126.17 $128.67 $128.67 195,430
2021-07-27 $126.60 $128.80 $120.44 $124.22 $124.22 238,406
2021-07-26 $130.16 $130.83 $125.37 $126.57 $126.57 169,197
2021-07-23 $128.96 $130.97 $126.41 $129.50 $129.50 191,082
2021-07-22 $131.47 $132.99 $128.00 $128.38 $128.38 122,752
2021-07-21 $130.67 $131.82 $127.66 $131.44 $131.44 150,357
2021-07-20 $126.85 $130.84 $125.83 $129.69 $129.69 269,732
2021-07-19 $124.97 $127.28 $123.69 $125.89 $125.89 272,943
2021-07-16 $130.12 $133.51 $126.70 $127.75 $127.75 181,088
2021-07-15 $129.31 $130.00 $124.50 $128.65 $128.65 299,101
2021-07-14 $133.58 $135.21 $128.85 $129.55 $129.55 278,507
2021-07-13 $136.50 $138.71 $130.56 $133.34 $133.34 271,169
2021-07-12 $140.97 $142.30 $137.37 $137.47 $137.47 354,457
2021-07-09 $139.74 $143.08 $137.19 $141.43 $141.43 225,757
2021-07-08 $132.13 $140.93 $132.13 $139.36 $139.36 284,100
2021-07-07 $135.07 $137.39 $132.71 $134.69 $134.69 307,876
2021-07-06 $139.01 $141.85 $134.68 $135.02 $135.02 388,433
2021-07-02 $144.01 $144.70 $139.18 $139.29 $139.29 219,476
2021-07-01 $141.53 $144.46 $140.58 $143.02 $143.02 220,882
2021-06-30 $145.60 $146.10 $140.46 $141.53 $141.53 297,335
2021-06-29 $152.05 $153.41 $145.74 $146.77 $146.77 294,857
2021-06-28 $149.81 $151.30 $146.84 $151.29 $151.29 361,035
2021-06-25 $142.19 $153.18 $141.46 $149.95 $149.95 3,560,391
2021-06-24 $142.06 $145.49 $141.68 $142.35 $142.35 287,344
2021-06-23 $140.57 $143.30 $139.83 $141.06 $141.06 243,794
2021-06-22 $137.14 $140.90 $135.58 $140.33 $140.33 323,540
2021-06-21 $137.66 $140.06 $136.00 $137.44 $137.44 314,310
2021-06-18 $139.50 $141.40 $137.62 $138.00 $138.00 425,186
2021-06-17 $141.77 $143.33 $139.41 $139.83 $139.83 381,406
2021-06-16 $141.50 $144.46 $139.02 $142.67 $142.67 294,982
2021-06-15 $143.41 $146.39 $138.37 $142.59 $142.59 346,547
2021-06-14 $146.21 $148.00 $142.49 $143.42 $143.42 252,272
2021-06-11 $146.68 $147.12 $143.43 $145.97 $145.97 293,074
2021-06-10 $140.71 $146.87 $139.28 $146.01 $146.01 275,208
2021-06-09 $143.42 $144.04 $140.66 $141.40 $141.40 207,662
2021-06-08 $143.33 $145.00 $139.71 $142.26 $142.26 204,359
2021-06-07 $139.60 $147.48 $136.39 $142.95 $142.95 451,103
2021-06-04 $140.94 $142.27 $135.91 $139.38 $139.38 311,005
2021-06-03 $134.41 $143.00 $133.58 $140.40 $140.40 471,623
2021-06-02 $138.74 $144.68 $131.76 $135.95 $135.95 709,581
2021-06-01 $137.00 $140.63 $132.02 $138.63 $138.63 383,776
2021-05-28 $137.65 $142.17 $136.25 $136.74 $136.74 584,331
2021-05-27 $126.85 $137.86 $125.21 $137.49 $137.49 749,553
2021-05-26 $130.00 $130.75 $123.13 $126.78 $126.78 622,209
2021-05-25 $119.00 $133.06 $118.41 $127.41 $127.41 1,253,525
2021-05-24 $116.40 $120.39 $113.37 $118.32 $118.32 772,548
2021-05-21 $114.00 $114.59 $108.39 $110.98 $110.98 610,205
2021-05-20 $103.00 $111.64 $103.00 $111.60 $111.60 1,031,685
2021-05-19 $94.06 $102.99 $93.75 $102.63 $102.63 2,775,680
2021-05-18 $79.06 $85.66 $79.00 $82.91 $82.91 583,959
2021-05-17 $78.42 $80.51 $77.23 $79.07 $79.07 243,184
2021-05-14 $78.32 $79.60 $76.34 $78.35 $78.35 366,591
2021-05-13 $81.64 $84.09 $77.48 $78.27 $78.27 276,467
2021-05-12 $82.87 $84.20 $80.92 $81.62 $81.62 245,616
2021-05-11 $82.61 $85.18 $79.40 $83.06 $83.06 510,373
2021-05-10 $85.49 $85.49 $82.00 $84.76 $84.76 368,648
2021-05-07 $94.35 $95.68 $84.35 $85.06 $85.06 687,275
2021-05-06 $91.62 $93.88 $88.85 $93.28 $93.28 345,733
2021-05-05 $93.01 $93.99 $90.01 $91.00 $91.00 295,587
2021-05-04 $99.23 $99.23 $90.04 $92.00 $92.00 434,220
2021-05-03 $101.73 $102.19 $100.05 $100.15 $100.15 298,381
2021-04-30 $100.60 $102.58 $100.60 $101.40 $101.40 210,561
2021-04-29 $103.68 $103.79 $98.76 $101.00 $101.00 370,769
2021-04-28 $102.17 $104.29 $99.87 $103.79 $103.79 353,272
2021-04-27 $104.00 $110.00 $101.92 $103.09 $103.09 810,161
2021-04-26 $90.63 $101.48 $90.22 $100.07 $100.07 553,657
2021-04-23 $91.44 $93.08 $88.14 $88.41 $88.41 287,808
2021-04-22 $91.18 $92.52 $89.40 $91.51 $91.51 243,333
2021-04-21 $89.04 $91.22 $87.24 $90.79 $90.79 333,423
2021-04-20 $90.66 $93.30 $88.25 $89.26 $89.26 246,347
2021-04-19 $90.22 $92.15 $87.79 $91.20 $91.20 251,767
2021-04-16 $91.81 $94.07 $90.29 $90.87 $90.87 202,893
2021-04-15 $90.80 $93.98 $90.53 $92.20 $92.20 236,452
2021-04-14 $86.62 $90.31 $86.17 $89.75 $89.75 323,367
2021-04-13 $85.97 $87.60 $84.17 $86.46 $86.46 301,213
2021-04-12 $88.98 $88.98 $85.25 $85.87 $85.87 294,062
2021-04-09 $94.76 $94.76 $88.21 $88.42 $88.42 514,533
2021-04-08 $97.66 $99.65 $94.40 $94.87 $94.87 276,292
2021-04-07 $96.40 $98.98 $94.49 $97.18 $97.18 193,567
2021-04-06 $98.90 $102.85 $95.86 $96.39 $96.39 226,414
2021-04-05 $101.29 $101.44 $98.03 $99.38 $99.38 172,238
2021-04-01 $101.17 $105.52 $99.86 $100.62 $100.62 298,673
2021-03-31 $97.44 $100.66 $95.87 $99.70 $99.70 300,307
2021-03-30 $94.70 $97.31 $92.00 $97.12 $97.12 211,363
2021-03-29 $97.02 $97.02 $93.26 $94.25 $94.25 227,388
2021-03-26 $101.38 $101.79 $94.26 $97.65 $97.65 281,352
2021-03-25 $99.00 $102.52 $93.11 $100.91 $100.91 561,215
2021-03-24 $103.92 $107.35 $99.72 $99.90 $99.90 515,187
2021-03-23 $107.00 $107.01 $101.82 $102.49 $102.49 493,722
2021-03-22 $115.03 $116.06 $107.78 $108.41 $108.41 389,772
2021-03-19 $110.38 $116.46 $109.69 $115.66 $115.66 388,691
2021-03-18 $120.64 $120.64 $108.18 $109.93 $109.93 423,669
2021-03-17 $121.72 $122.02 $116.47 $121.72 $121.72 252,863
2021-03-16 $123.27 $126.98 $121.20 $121.93 $121.93 169,481
2021-03-15 $132.26 $132.37 $122.04 $123.75 $123.75 302,414
2021-03-12 $129.13 $133.06 $126.37 $132.81 $132.81 194,351
2021-03-11 $118.15 $130.32 $116.55 $129.85 $129.85 340,359
2021-03-10 $120.94 $121.61 $115.63 $116.85 $116.85 288,144
2021-03-09 $119.81 $122.04 $118.54 $119.26 $119.26 193,144
2021-03-08 $127.85 $127.85 $117.76 $117.96 $117.96 256,567
2021-03-05 $125.40 $128.05 $118.00 $126.92 $126.92 234,051
2021-03-04 $128.50 $129.53 $124.00 $124.95 $124.95 281,141
2021-03-03 $128.48 $134.63 $128.48 $129.86 $129.86 398,624
2021-03-02 $125.01 $130.86 $121.30 $129.33 $129.33 301,005
2021-03-01 $123.00 $131.68 $121.18 $126.63 $126.63 388,677
2021-02-26 $122.66 $125.09 $118.92 $122.26 $122.26 216,700
2021-02-25 $127.67 $131.47 $121.67 $123.19 $123.19 301,153
2021-02-24 $122.75 $129.05 $118.48 $126.32 $126.32 314,076
2021-02-23 $114.00 $121.34 $107.02 $121.08 $121.08 236,099
2021-02-22 $125.00 $125.94 $115.99 $116.79 $116.79 197,891
2021-02-19 $121.85 $125.93 $119.56 $125.28 $125.28 199,265
2021-02-18 $128.28 $128.28 $120.70 $120.83 $120.83 383,440
2021-02-17 $124.09 $129.97 $123.02 $129.40 $129.40 343,831
2021-02-16 $124.23 $126.15 $122.61 $124.39 $124.39 153,108
2021-02-12 $123.11 $126.00 $122.35 $123.75 $123.75 183,296
2021-02-11 $120.83 $123.02 $118.28 $122.81 $122.81 215,155
2021-02-10 $118.87 $123.33 $118.50 $120.82 $120.82 234,336
2021-02-09 $115.07 $119.38 $114.50 $118.45 $118.45 248,470
2021-02-08 $114.99 $116.82 $112.43 $113.58 $113.58 281,168
2021-02-05 $115.00 $115.30 $110.84 $114.95 $114.95 330,683
2021-02-04 $113.83 $116.19 $112.08 $112.43 $112.43 260,921
2021-02-03 $110.84 $115.85 $110.84 $113.44 $113.44 324,995
2021-02-02 $105.83 $110.70 $104.05 $110.10 $110.10 239,021
2021-02-01 $104.20 $106.98 $102.70 $104.78 $104.78 300,218
2021-01-29 $106.25 $106.91 $100.57 $103.59 $103.59 334,772
2021-01-28 $108.38 $109.47 $105.29 $105.64 $105.64 220,796
2021-01-27 $115.72 $115.72 $106.91 $107.00 $107.00 359,585
2021-01-26 $118.81 $118.81 $115.88 $117.01 $117.01 286,606
2021-01-25 $114.32 $121.04 $114.00 $117.15 $117.15 309,078
2021-01-22 $110.00 $114.56 $109.20 $113.37 $113.37 245,421
2021-01-21 $111.00 $111.96 $106.83 $111.10 $111.10 212,729
2021-01-20 $114.12 $115.82 $109.70 $110.00 $110.00 301,088
2021-01-19 $114.85 $117.75 $112.22 $113.84 $113.84 311,753
2021-01-15 $120.98 $121.72 $111.80 $111.93 $111.93 399,079
2021-01-14 $120.88 $122.89 $119.46 $120.00 $120.00 204,018
2021-01-13 $126.59 $127.90 $120.57 $120.71 $120.71 193,553
2021-01-12 $127.94 $130.43 $124.52 $125.96 $125.96 177,635
2021-01-11 $120.42 $129.87 $119.95 $126.51 $126.51 353,601
2021-01-08 $126.22 $129.42 $118.34 $120.51 $120.51 409,852
2021-01-07 $114.15 $126.12 $114.06 $125.00 $125.00 312,847
2021-01-06 $117.52 $118.43 $112.01 $113.10 $113.10 361,725
2021-01-05 $121.55 $121.98 $116.95 $118.60 $118.60 238,091
2021-01-04 $122.56 $124.03 $119.65 $121.29 $121.29 155,214
2020-12-31 $124.82 $125.45 $121.55 $123.62 $123.62 178,968
2020-12-30 $130.14 $131.22 $124.37 $125.01 $125.01 255,799
2020-12-29 $129.07 $130.47 $124.64 $129.73 $129.73 258,273
2020-12-28 $134.11 $135.58 $128.20 $129.30 $129.30 319,677
2020-12-24 $127.32 $133.20 $126.80 $132.55 $132.55 212,811
2020-12-23 $125.01 $127.53 $124.23 $127.15 $127.15 290,065
2020-12-22 $121.85 $124.75 $121.37 $124.64 $124.64 213,629
2020-12-21 $120.65 $122.00 $117.70 $120.66 $120.66 226,178
2020-12-18 $115.64 $122.45 $113.75 $121.63 $121.63 479,517
2020-12-17 $115.27 $117.16 $112.85 $115.11 $115.11 457,240
2020-12-16 $121.07 $121.07 $113.35 $114.49 $114.49 664,396
2020-12-15 $118.98 $122.32 $116.22 $121.06 $121.06 584,184
2020-12-14 $121.63 $123.27 $117.19 $118.12 $118.12 381,178
2020-12-11 $124.02 $124.79 $118.38 $119.15 $119.15 358,462
2020-12-10 $124.46 $127.78 $122.98 $123.89 $123.89 403,742
2020-12-09 $131.50 $131.50 $123.26 $124.89 $124.89 561,998
2020-12-08 $133.11 $135.38 $129.05 $129.56 $129.56 390,053
2020-12-07 $140.99 $141.15 $132.98 $133.95 $133.95 322,713
2020-12-04 $139.00 $144.63 $138.36 $141.15 $141.15 395,928
2020-12-03 $136.51 $142.00 $135.01 $139.74 $139.74 703,246
2020-12-02 $137.06 $139.50 $128.00 $136.51 $136.51 2,018,920
2020-12-01 $152.90 $156.13 $151.22 $151.85 $151.85 214,136
2020-11-30 $158.89 $160.41 $149.10 $152.75 $152.75 441,979
2020-11-27 $153.05 $157.69 $153.05 $157.26 $157.26 127,780
2020-11-25 $148.38 $156.07 $146.54 $151.89 $151.89 714,035
2020-11-24 $166.15 $167.90 $160.57 $164.46 $164.46 153,331
2020-11-23 $163.94 $170.52 $159.62 $163.63 $163.63 215,710
2020-11-20 $163.80 $165.09 $161.62 $162.76 $162.76 168,866
2020-11-19 $166.68 $171.44 $163.52 $163.82 $163.82 284,101
2020-11-18 $169.12 $171.99 $165.12 $170.24 $170.24 265,498
2020-11-17 $170.59 $171.40 $162.53 $167.69 $167.69 344,556
2020-11-16 $174.98 $176.68 $168.98 $170.40 $170.40 305,364
2020-11-13 $176.53 $179.74 $173.23 $175.58 $175.58 289,064
2020-11-12 $176.02 $176.88 $170.20 $174.40 $174.40 340,646
2020-11-11 $184.00 $184.00 $175.09 $178.72 $178.72 528,126
2020-11-10 $174.99 $186.82 $171.75 $184.62 $184.62 577,348
2020-11-09 $150.01 $175.52 $148.50 $174.66 $174.66 1,330,751
2020-11-06 $129.68 $133.34 $129.65 $131.89 $131.89 276,072
2020-11-05 $131.45 $131.98 $127.16 $128.29 $128.29 232,598
2020-11-04 $122.56 $129.56 $122.44 $127.89 $127.89 293,492
2020-11-03 $115.94 $122.43 $114.47 $121.75 $121.75 166,080
2020-11-02 $116.79 $117.35 $111.52 $114.95 $114.95 232,142
2020-10-30 $117.10 $117.28 $114.05 $116.71 $116.71 135,035
2020-10-29 $116.33 $118.69 $113.46 $117.65 $117.65 116,384
2020-10-28 $117.65 $118.12 $113.69 $116.89 $116.89 163,833
2020-10-27 $114.61 $119.92 $113.44 $119.05 $119.05 188,387
2020-10-26 $116.95 $117.48 $113.03 $114.63 $114.63 111,553
2020-10-23 $117.34 $118.00 $115.86 $117.28 $117.28 101,814
2020-10-22 $114.18 $118.04 $113.50 $116.15 $116.15 142,633
2020-10-21 $116.35 $117.02 $113.67 $114.31 $114.31 236,956
2020-10-20 $113.86 $116.00 $113.00 $115.62 $115.62 150,373
2020-10-19 $112.98 $116.88 $112.03 $113.07 $113.07 165,026
2020-10-16 $109.93 $114.69 $107.74 $112.78 $112.78 160,312
2020-10-15 $108.44 $110.70 $107.15 $108.91 $108.91 82,358
2020-10-14 $109.33 $113.24 $109.33 $110.71 $110.71 131,431
2020-10-13 $110.20 $111.29 $107.29 $110.59 $110.59 143,724
2020-10-12 $110.12 $112.00 $108.00 $110.35 $110.35 115,973
2020-10-09 $112.18 $112.23 $109.69 $109.73 $109.73 160,022
2020-10-08 $110.87 $112.20 $109.53 $111.77 $111.77 136,349
2020-10-07 $111.08 $112.92 $109.48 $109.90 $109.90 146,495
2020-10-06 $106.83 $113.36 $106.30 $111.05 $111.05 334,037
2020-10-05 $103.33 $106.45 $102.30 $106.24 $106.24 193,184
2020-10-02 $100.94 $103.69 $100.02 $102.03 $102.03 143,264
2020-10-01 $98.75 $103.74 $97.88 $103.45 $103.45 227,834
2020-09-30 $94.69 $99.78 $94.60 $97.42 $97.42 327,720
2020-09-29 $93.40 $95.28 $92.21 $94.78 $94.78 253,895
2020-09-28 $94.56 $94.65 $88.17 $93.53 $93.53 624,303
2020-09-25 $102.90 $103.46 $92.00 $93.83 $93.83 803,582
2020-09-24 $107.06 $107.06 $99.50 $102.74 $102.74 349,189
2020-09-23 $110.93 $117.00 $108.52 $108.61 $108.61 370,887
2020-09-22 $105.01 $111.79 $102.77 $111.11 $111.11 408,254
2020-09-21 $103.10 $104.65 $102.22 $104.42 $104.42 218,327
2020-09-18 $104.30 $105.75 $100.84 $105.49 $105.49 480,137
2020-09-17 $104.29 $104.29 $100.06 $103.36 $103.36 275,483
2020-09-16 $101.69 $106.39 $101.06 $105.21 $105.21 487,877
2020-09-15 $102.98 $103.67 $100.55 $101.31 $101.31 287,631
2020-09-14 $100.31 $103.52 $100.31 $101.48 $101.48 236,440
2020-09-11 $101.28 $102.00 $96.51 $99.09 $99.09 259,653
2020-09-10 $100.07 $102.67 $98.46 $100.30 $100.30 378,011
2020-09-09 $98.46 $102.37 $98.37 $100.79 $100.79 266,579
2020-09-08 $96.08 $99.93 $95.24 $97.19 $97.19 310,068
2020-09-04 $100.80 $101.04 $95.45 $97.36 $97.36 305,276
2020-09-03 $105.80 $107.00 $100.19 $100.79 $100.79 264,037
2020-09-02 $104.99 $107.23 $102.60 $105.89 $105.89 181,849
2020-09-01 $105.06 $105.83 $102.60 $105.00 $105.00 231,456
2020-08-31 $105.61 $106.67 $104.13 $104.95 $104.95 226,520
2020-08-28 $103.85 $107.08 $102.60 $106.04 $106.04 163,914
2020-08-27 $101.99 $104.65 $100.55 $104.17 $104.17 225,965
2020-08-26 $103.03 $103.50 $100.40 $101.99 $101.99 209,362
2020-08-25 $102.02 $103.88 $100.45 $102.98 $102.98 193,612
2020-08-24 $105.09 $105.66 $101.31 $102.01 $102.01 325,561
2020-08-21 $106.73 $107.37 $104.65 $105.11 $105.11 232,100
2020-08-20 $107.39 $108.06 $106.50 $107.36 $107.36 179,809
2020-08-19 $107.98 $108.91 $106.92 $107.54 $107.54 242,878
2020-08-18 $108.59 $108.99 $104.55 $107.71 $107.71 348,825
2020-08-17 $103.45 $109.95 $101.91 $109.05 $109.05 521,088
2020-08-14 $103.20 $104.59 $99.50 $102.21 $102.21 553,165
2020-08-13 $104.97 $105.00 $101.73 $104.42 $104.42 388,372
2020-08-12 $104.10 $105.79 $100.54 $103.31 $103.31 651,657
2020-08-11 $107.88 $112.36 $103.25 $103.60 $103.60 1,335,630
2020-08-10 $105.40 $125.00 $102.22 $104.41 $104.41 4,057,496
2020-08-07 $152.25 $157.38 $149.01 $156.20 $156.20 226,220
2020-08-06 $151.13 $152.84 $148.58 $151.90 $151.90 113,648
2020-08-05 $149.68 $153.00 $147.76 $151.40 $151.40 148,891
2020-08-04 $151.45 $153.40 $147.12 $148.84 $148.84 229,644
2020-08-03 $148.56 $150.61 $143.45 $149.29 $149.29 221,354
2020-07-31 $154.14 $154.14 $145.73 $147.70 $147.70 283,717
2020-07-30 $152.12 $156.58 $151.67 $153.59 $153.59 114,269
2020-07-29 $153.58 $155.44 $150.28 $154.20 $154.20 166,389
2020-07-28 $159.28 $159.28 $149.26 $152.97 $152.97 158,075
2020-07-27 $157.87 $159.96 $154.73 $159.20 $159.20 110,478
2020-07-24 $155.54 $158.61 $153.91 $157.36 $157.36 133,776
2020-07-23 $160.84 $164.00 $156.55 $156.71 $156.71 105,494
2020-07-22 $160.07 $162.00 $155.40 $159.61 $159.61 135,428
2020-07-21 $164.00 $164.00 $158.35 $159.27 $159.27 141,437
2020-07-20 $162.00 $164.79 $158.91 $163.34 $163.34 174,703
2020-07-17 $153.81 $161.68 $152.50 $160.97 $160.97 148,500
2020-07-16 $152.03 $155.28 $148.56 $154.64 $154.64 189,700
2020-07-15 $150.25 $155.39 $149.66 $153.92 $153.92 153,000
2020-07-14 $153.40 $153.40 $146.23 $149.52 $149.52 286,900
2020-07-13 $156.62 $161.50 $152.53 $153.03 $153.03 206,700
2020-07-10 $156.13 $157.69 $151.86 $154.40 $154.40 320,100
2020-07-09 $158.20 $160.50 $155.49 $156.12 $156.12 174,200
2020-07-08 $156.38 $159.12 $154.68 $158.00 $158.00 267,200
2020-07-07 $158.87 $162.42 $155.64 $155.64 $155.64 272,800
2020-07-06 $158.08 $162.16 $157.22 $160.43 $160.43 186,200
2020-07-02 $155.94 $157.91 $151.98 $157.85 $157.85 267,500
2020-07-01 $157.01 $157.52 $152.93 $153.91 $153.91 195,200
2020-06-30 $154.57 $156.47 $152.34 $156.02 $156.02 279,800
2020-06-29 $164.46 $164.46 $153.06 $153.93 $153.93 373,600
2020-06-26 $166.10 $168.50 $160.27 $163.17 $163.17 3,006,474
2020-06-25 $163.10 $167.04 $159.01 $166.52 $166.52 367,784
2020-06-24 $169.81 $172.60 $159.82 $162.99 $162.99 367,872
2020-06-23 $175.93 $183.32 $171.51 $172.31 $172.31 317,241
2020-06-22 $175.39 $179.36 $167.39 $175.56 $175.56 472,590
2020-06-19 $161.62 $178.43 $158.79 $176.56 $176.56 626,190
2020-06-18 $158.86 $161.26 $157.33 $160.45 $160.45 216,477
2020-06-17 $165.48 $166.46 $159.93 $160.82 $160.82 262,319
2020-06-16 $164.55 $165.41 $161.36 $162.55 $162.55 251,165
2020-06-15 $160.10 $164.15 $158.69 $161.12 $161.12 426,733
2020-06-12 $170.95 $173.48 $157.02 $163.25 $163.25 797,131
2020-06-11 $165.00 $177.48 $156.99 $167.68 $167.68 1,560,323
2020-06-10 $133.86 $133.89 $128.92 $130.92 $130.92 348,499
2020-06-09 $135.79 $138.48 $131.72 $132.85 $132.85 261,816
2020-06-08 $127.46 $139.63 $125.11 $137.00 $137.00 380,747
2020-06-05 $132.91 $133.66 $124.39 $126.30 $126.30 578,431
2020-06-04 $135.00 $135.00 $128.01 $129.53 $129.53 527,598
2020-06-03 $140.96 $142.79 $134.01 $135.42 $135.42 432,461
2020-06-02 $140.56 $141.16 $134.68 $140.33 $140.33 330,971
2020-06-01 $143.97 $145.93 $139.33 $139.91 $139.91 275,503
2020-05-29 $148.06 $148.26 $139.62 $145.32 $145.32 395,567
2020-05-28 $152.50 $154.46 $146.50 $147.24 $147.24 202,033
2020-05-27 $159.50 $160.00 $146.47 $152.78 $152.78 337,362
2020-05-26 $163.26 $163.98 $157.30 $157.76 $157.76 176,319
2020-05-22 $158.94 $161.19 $156.21 $160.00 $160.00 111,907
2020-05-21 $158.36 $159.40 $152.62 $158.36 $158.36 219,844
2020-05-20 $152.00 $160.07 $150.61 $157.26 $157.26 205,368
2020-05-19 $151.34 $155.84 $150.00 $150.00 $150.00 196,578
2020-05-18 $160.46 $162.36 $152.54 $152.83 $152.83 215,251
2020-05-15 $154.42 $156.00 $150.12 $154.77 $154.77 191,653
2020-05-14 $146.99 $155.98 $146.13 $153.53 $153.53 220,393
2020-05-13 $165.33 $165.50 $146.73 $150.54 $150.54 411,434
2020-05-12 $160.00 $176.53 $160.00 $165.54 $165.54 454,532
2020-05-11 $162.13 $166.63 $160.44 $164.31 $164.31 421,926
2020-05-08 $163.25 $163.81 $159.64 $162.23 $162.23 276,301
2020-05-07 $162.61 $162.61 $157.54 $160.53 $160.53 169,383
2020-05-06 $158.95 $164.03 $158.35 $160.44 $160.44 151,338
2020-05-05 $154.22 $161.65 $154.22 $157.57 $157.57 177,736
2020-05-04 $147.74 $153.29 $144.27 $152.28 $152.28 168,529
2020-05-01 $154.13 $155.72 $144.96 $148.56 $148.56 254,088
2020-04-30 $163.21 $167.79 $157.81 $158.16 $158.16 269,725
2020-04-29 $168.14 $168.29 $162.02 $165.99 $165.99 207,660
2020-04-28 $169.33 $170.49 $161.79 $161.94 $161.94 267,064
2020-04-27 $162.03 $170.34 $162.03 $167.32 $167.32 295,145
2020-04-24 $154.27 $160.83 $151.62 $160.47 $160.47 165,884
2020-04-23 $152.76 $160.57 $152.42 $154.46 $154.46 214,055
2020-04-22 $150.95 $155.34 $149.79 $152.65 $152.65 283,650
2020-04-21 $150.91 $152.51 $143.51 $148.07 $148.07 292,079
2020-04-20 $148.21 $164.90 $148.18 $155.94 $155.94 367,866
2020-04-17 $147.16 $151.40 $143.88 $149.33 $149.33 244,791
2020-04-16 $143.17 $147.93 $139.27 $140.71 $140.71 278,503
2020-04-15 $141.48 $145.19 $138.86 $143.00 $143.00 189,623
2020-04-14 $141.35 $149.93 $141.20 $145.68 $145.68 417,175
2020-04-13 $140.38 $142.92 $137.56 $137.73 $137.73 135,800
2020-04-09 $139.71 $144.29 $137.25 $141.19 $141.19 267,000
2020-04-08 $137.27 $139.29 $131.15 $137.42 $137.42 263,772
2020-04-07 $139.07 $143.91 $134.32 $134.65 $134.65 287,442
2020-04-06 $132.77 $140.99 $131.90 $138.29 $138.29 347,582
2020-04-03 $134.91 $137.43 $126.10 $128.86 $128.86 356,028
2020-04-02 $131.36 $137.29 $129.00 $135.37 $135.37 319,812
2020-04-01 $140.02 $143.44 $131.19 $132.77 $132.77 394,103
2020-03-31 $143.91 $152.52 $139.51 $144.34 $144.34 938,049
2020-03-30 $151.91 $162.04 $149.06 $161.88 $161.88 300,092
2020-03-27 $143.18 $154.74 $141.01 $149.99 $149.99 329,744
2020-03-26 $139.00 $157.65 $139.00 $148.90 $148.90 351,638
2020-03-25 $139.43 $150.56 $137.56 $139.06 $139.06 386,771
2020-03-24 $136.10 $148.98 $129.28 $138.50 $138.50 568,273
2020-03-23 $119.96 $132.81 $113.01 $129.25 $129.25 410,609
2020-03-20 $139.53 $144.99 $120.01 $124.16 $124.16 442,131
2020-03-19 $125.00 $140.00 $121.46 $139.26 $139.26 388,941
2020-03-18 $126.56 $136.54 $120.26 $126.71 $126.71 512,866
2020-03-17 $133.10 $146.98 $122.13 $135.12 $135.12 592,577
2020-03-16 $150.00 $150.00 $128.05 $130.01 $130.01 819,473
2020-03-13 $154.02 $168.11 $144.01 $167.79 $167.79 488,249
2020-03-12 $146.68 $149.93 $135.38 $147.20 $147.20 557,969
2020-03-11 $170.20 $176.98 $153.98 $157.86 $157.86 733,857
2020-03-10 $176.30 $179.26 $167.58 $175.31 $175.31 507,646
2020-03-09 $171.20 $182.93 $166.70 $171.03 $171.03 454,627
2020-03-06 $191.47 $195.09 $175.72 $183.11 $183.11 416,373
2020-03-05 $200.01 $208.86 $197.00 $200.00 $200.00 290,474
2020-03-04 $197.69 $206.11 $193.95 $204.54 $204.54 331,305
2020-03-03 $208.00 $209.91 $190.40 $192.93 $192.93 278,568
2020-03-02 $194.32 $207.95 $193.44 $207.94 $207.94 294,781
2020-02-28 $181.72 $195.79 $181.09 $194.75 $194.75 407,580
2020-02-27 $194.00 $199.29 $187.12 $188.68 $188.68 403,982
2020-02-26 $196.42 $204.13 $195.28 $198.59 $198.59 350,075
2020-02-25 $197.96 $201.41 $195.00 $196.20 $196.20 392,631
2020-02-24 $198.94 $203.55 $195.94 $196.23 $196.23 382,997
2020-02-21 $223.36 $223.36 $206.80 $211.14 $211.14 472,997
2020-02-20 $220.00 $229.91 $217.52 $223.75 $223.75 583,887
2020-02-19 $228.01 $228.01 $220.35 $224.03 $224.03 319,186
2020-02-18 $224.76 $228.24 $220.02 $228.14 $228.14 345,778
2020-02-14 $232.34 $232.40 $223.85 $225.65 $225.65 180,743
2020-02-13 $220.24 $233.43 $220.00 $230.02 $230.02 306,386
2020-02-12 $234.82 $234.82 $226.19 $226.63 $226.63 294,091
2020-02-11 $235.84 $238.62 $230.91 $233.28 $233.28 247,186
2020-02-10 $224.62 $235.21 $223.82 $233.92 $233.92 310,142
2020-02-07 $222.34 $224.69 $217.86 $224.39 $224.39 329,638
2020-02-06 $228.54 $229.94 $215.56 $224.30 $224.30 373,795
2020-02-05 $247.55 $257.97 $224.50 $228.58 $228.58 943,462
2020-02-04 $243.29 $248.29 $235.57 $247.74 $247.74 707,106
2020-02-03 $218.00 $242.07 $216.50 $240.99 $240.99 877,848
2020-01-31 $210.75 $225.00 $203.00 $218.79 $218.79 1,459,005
2020-01-30 $189.10 $194.23 $187.65 $194.04 $194.04 191,548
2020-01-29 $194.57 $196.65 $190.91 $191.15 $191.15 219,499
2020-01-28 $197.75 $198.97 $193.13 $194.41 $194.41 147,635
2020-01-27 $188.67 $201.86 $186.50 $196.27 $196.27 265,667
2020-01-24 $206.01 $208.67 $193.23 $193.49 $193.49 468,601
2020-01-23 $207.46 $211.79 $200.20 $206.82 $206.82 294,580
2020-01-22 $213.39 $217.76 $209.48 $209.75 $209.75 315,800
2020-01-21 $209.96 $215.35 $209.74 $212.93 $212.93 238,061
2020-01-17 $218.19 $220.59 $211.41 $211.43 $211.43 225,971
2020-01-16 $212.92 $221.17 $212.08 $216.27 $216.27 289,935
2020-01-15 $211.05 $216.43 $210.50 $212.45 $212.45 248,157
2020-01-14 $201.56 $214.95 $198.90 $212.04 $212.04 386,814
2020-01-13 $203.02 $203.02 $195.01 $202.00 $202.00 344,856
2020-01-10 $207.97 $208.90 $201.55 $202.56 $202.56 282,160
2020-01-09 $208.11 $210.35 $203.79 $207.53 $207.53 202,682
2020-01-08 $214.29 $215.80 $206.01 $206.21 $206.21 327,778
2020-01-07 $205.69 $220.24 $205.69 $214.33 $214.33 542,882
2020-01-06 $199.39 $207.64 $197.69 $207.05 $207.05 255,602
2020-01-03 $202.87 $208.36 $199.59 $201.15 $201.15 267,097
2020-01-02 $206.42 $207.77 $201.00 $207.20 $207.20 457,189
2019-12-31 $203.21 $207.50 $202.59 $204.43 $204.43 342,442
2019-12-30 $211.44 $211.50 $202.81 $204.51 $204.51 295,131
2019-12-27 $218.64 $219.50 $210.00 $211.31 $211.31 202,981
2019-12-26 $213.17 $219.13 $212.48 $217.92 $217.92 183,171
2019-12-24 $215.62 $217.99 $211.30 $214.13 $214.13 207,073
2019-12-23 $214.36 $224.02 $212.11 $216.05 $216.05 454,192
2019-12-20 $210.95 $215.09 $210.31 $212.69 $212.69 364,296
2019-12-19 $213.90 $215.71 $209.12 $210.23 $210.23 203,305
2019-12-18 $215.26 $217.44 $211.43 $213.08 $213.08 367,095
2019-12-17 $205.70 $219.97 $205.70 $216.34 $216.34 749,180
2019-12-16 $207.46 $209.62 $200.01 $206.31 $206.31 315,385
2019-12-13 $201.25 $210.53 $201.25 $206.75 $206.75 229,450
2019-12-12 $199.03 $203.45 $196.08 $201.05 $201.05 230,506
2019-12-11 $205.50 $207.50 $197.82 $199.54 $199.54 320,107
2019-12-10 $202.79 $206.44 $199.13 $205.12 $205.12 355,359
2019-12-09 $200.21 $205.46 $199.32 $202.81 $202.81 284,645
2019-12-06 $200.00 $201.90 $196.15 $199.32 $199.32 431,189
2019-12-05 $203.13 $207.96 $198.28 $199.56 $199.56 303,988
2019-12-04 $202.50 $206.50 $197.40 $204.60 $204.60 228,459
2019-12-03 $195.00 $204.38 $192.64 $202.65 $202.65 374,154
2019-12-02 $194.24 $200.42 $189.41 $197.94 $197.94 460,142
2019-11-29 $195.43 $198.75 $192.75 $195.13 $195.13 315,453
2019-11-27 $200.39 $201.90 $193.67 $195.71 $195.71 392,101
2019-11-26 $208.78 $208.78 $198.75 $199.05 $199.05 571,322
2019-11-25 $210.17 $214.44 $204.00 $209.20 $209.20 502,747
2019-11-22 $205.83 $210.99 $202.33 $209.95 $209.95 602,641
2019-11-21 $211.61 $213.70 $204.72 $205.81 $205.81 394,450
2019-11-20 $209.69 $222.33 $206.10 $212.89 $212.89 601,428
2019-11-19 $210.00 $212.69 $205.87 $206.00 $206.00 372,960
2019-11-18 $197.66 $209.53 $197.19 $208.44 $208.44 795,139
2019-11-15 $204.09 $204.50 $190.26 $198.91 $198.91 877,595
2019-11-14 $186.00 $204.48 $182.00 $203.44 $203.44 2,435,433
2019-11-13 $185.19 $197.69 $180.54 $187.48 $187.48 956,773
2019-11-12 $208.58 $217.47 $182.14 $182.83 $182.83 2,422,268
2019-11-11 $209.17 $213.71 $207.88 $213.67 $213.67 496,880
2019-11-08 $206.20 $212.11 $202.85 $211.60 $211.60 375,664
2019-11-07 $201.24 $214.00 $199.31 $208.05 $208.05 446,273
2019-11-06 $214.14 $214.14 $193.01 $197.33 $197.33 619,715
2019-11-05 $206.00 $215.10 $203.56 $214.14 $214.14 387,500
2019-11-04 $211.95 $211.95 $204.34 $205.89 $205.89 447,230
2019-11-01 $208.11 $209.93 $205.19 $208.87 $208.87 435,505
2019-10-31 $203.75 $207.82 $199.80 $206.08 $206.08 293,853
2019-10-30 $202.59 $207.25 $200.66 $204.41 $204.41 272,753
2019-10-29 $202.96 $204.87 $198.30 $202.59 $202.59 474,909
2019-10-28 $194.97 $204.15 $190.79 $203.60 $203.60 566,601
2019-10-25 $184.96 $196.09 $183.77 $196.07 $196.07 428,915
2019-10-24 $184.94 $188.88 $183.21 $185.61 $185.61 329,684
2019-10-23 $179.47 $186.69 $178.02 $183.97 $183.97 368,680
2019-10-22 $180.30 $185.35 $178.31 $180.18 $180.18 408,228
2019-10-21 $185.25 $189.39 $176.22 $181.97 $181.97 967,222
2019-10-18 $171.55 $185.53 $171.55 $184.91 $184.91 1,259,171
2019-10-17 $166.82 $173.76 $165.44 $173.19 $173.19 958,370
2019-10-16 $158.68 $169.81 $152.04 $166.76 $166.76 2,001,258
2019-10-15 $145.96 $162.96 $142.63 $157.92 $157.92 3,943,849
2019-10-14 $95.86 $105.00 $95.49 $100.59 $100.59 1,221,787
2019-10-11 $87.23 $97.17 $87.19 $95.81 $95.81 758,878
2019-10-10 $81.04 $88.17 $80.85 $85.98 $85.98 589,546
2019-10-09 $80.78 $80.78 $75.67 $76.09 $76.09 190,909
2019-10-08 $80.07 $80.42 $77.11 $80.06 $80.06 264,814
2019-10-07 $80.40 $82.03 $79.38 $81.36 $81.36 208,489
2019-10-04 $77.36 $80.42 $77.36 $80.24 $80.24 215,405
2019-10-03 $74.02 $77.48 $73.44 $77.46 $77.46 208,152
2019-10-02 $75.23 $76.77 $73.38 $74.57 $74.57 453,611
2019-10-01 $82.25 $84.00 $75.23 $75.49 $75.49 326,586
2019-09-30 $84.40 $84.40 $80.16 $80.29 $80.29 368,432
2019-09-27 $89.13 $89.61 $83.60 $84.25 $84.25 342,512
2019-09-26 $93.34 $94.88 $88.59 $88.75 $88.75 224,916
2019-09-25 $93.70 $93.99 $89.47 $91.66 $91.66 221,892
2019-09-24 $96.42 $97.00 $93.05 $93.72 $93.72 353,909
2019-09-23 $93.50 $96.32 $91.51 $95.63 $95.63 398,389
2019-09-20 $92.06 $95.34 $91.50 $94.39 $94.39 729,774
2019-09-19 $89.92 $94.31 $89.92 $91.82 $91.82 346,341
2019-09-18 $88.79 $90.66 $88.07 $90.16 $90.16 218,474
2019-09-17 $86.09 $89.97 $84.88 $88.74 $88.74 185,232
2019-09-16 $85.61 $90.45 $84.61 $86.08 $86.08 228,526
2019-09-13 $85.46 $87.68 $84.08 $86.59 $86.59 241,769
2019-09-12 $88.86 $89.69 $84.88 $85.16 $85.16 257,460
2019-09-11 $88.85 $90.25 $87.79 $88.95 $88.95 212,320
2019-09-10 $88.90 $89.90 $85.11 $88.34 $88.34 258,181
2019-09-09 $86.53 $90.15 $85.08 $89.41 $89.41 341,215
2019-09-06 $83.17 $86.62 $82.64 $86.10 $86.10 268,904
2019-09-05 $80.79 $83.65 $79.92 $82.92 $82.92 257,946
2019-09-04 $76.04 $80.11 $74.87 $79.88 $79.88 359,868
2019-09-03 $76.47 $77.63 $74.86 $75.01 $75.01 192,836
2019-08-30 $77.76 $77.93 $76.27 $77.10 $77.10 208,105
2019-08-29 $74.05 $77.88 $73.83 $77.45 $77.45 243,404
2019-08-28 $71.05 $73.56 $70.00 $72.70 $72.70 168,892
2019-08-27 $74.06 $74.70 $71.06 $71.51 $71.51 144,495
2019-08-26 $72.84 $74.21 $70.50 $73.24 $73.24 221,501
2019-08-23 $74.34 $75.22 $71.02 $71.26 $71.26 206,394
2019-08-22 $75.62 $75.70 $72.75 $74.60 $74.60 216,143
2019-08-21 $77.93 $77.93 $74.28 $75.12 $75.12 223,943
2019-08-20 $78.70 $79.11 $76.15 $77.11 $77.11 144,015
2019-08-19 $76.86 $78.39 $74.78 $78.31 $78.31 231,785
2019-08-16 $74.27 $77.80 $73.55 $75.74 $75.74 225,792
2019-08-15 $74.50 $74.90 $71.76 $72.99 $72.99 210,423
2019-08-14 $76.27 $77.64 $72.67 $72.87 $72.87 265,793
2019-08-13 $78.57 $81.69 $77.25 $77.71 $77.71 217,266
2019-08-12 $81.08 $83.42 $78.03 $78.57 $78.57 150,703
2019-08-09 $81.64 $82.74 $78.94 $81.61 $81.61 230,314
2019-08-08 $81.27 $82.88 $74.81 $82.01 $82.01 460,739
2019-08-07 $81.26 $82.02 $78.53 $81.26 $81.26 191,224
2019-08-06 $84.22 $87.36 $79.51 $81.84 $81.84 259,135
2019-08-05 $88.45 $92.31 $82.96 $83.88 $83.88 285,389
2019-08-02 $89.24 $92.74 $89.24 $89.87 $89.87 237,741
2019-08-01 $90.65 $92.88 $89.18 $89.87 $89.87 131,385
2019-07-31 $90.86 $93.23 $90.08 $90.65 $90.65 193,093
2019-07-30 $88.86 $91.20 $88.50 $90.62 $90.62 150,822
2019-07-29 $90.75 $91.36 $88.42 $89.59 $89.59 127,391
2019-07-26 $88.29 $90.94 $88.05 $90.72 $90.72 169,290
2019-07-25 $90.28 $91.40 $87.60 $87.76 $87.76 116,902
2019-07-24 $87.87 $90.58 $86.41 $90.49 $90.49 136,129
2019-07-23 $90.72 $90.84 $87.94 $88.36 $88.36 156,080
2019-07-22 $87.54 $90.38 $86.68 $90.24 $90.24 173,444
2019-07-19 $86.64 $89.88 $86.13 $87.17 $87.17 156,477
2019-07-18 $84.14 $86.99 $83.05 $86.93 $86.93 149,990
2019-07-17 $86.96 $87.10 $83.43 $84.14 $84.14 149,741
2019-07-16 $86.38 $87.65 $85.20 $86.95 $86.95 164,790
2019-07-15 $86.46 $87.05 $82.50 $85.90 $85.90 202,045
2019-07-12 $89.41 $89.78 $84.62 $86.91 $86.91 231,176
2019-07-11 $89.72 $90.63 $88.56 $89.20 $89.20 190,233
2019-07-10 $89.63 $90.40 $87.03 $89.48 $89.48 171,481
2019-07-09 $87.64 $89.52 $87.02 $89.00 $89.00 178,864
2019-07-08 $89.46 $90.64 $86.88 $88.17 $88.17 230,901
2019-07-05 $93.97 $94.56 $89.25 $89.84 $89.84 174,979
2019-07-03 $95.29 $95.50 $92.34 $94.19 $94.19 95,274
2019-07-02 $95.70 $95.70 $93.12 $94.63 $94.63 186,746
2019-07-01 $96.41 $97.31 $93.14 $95.75 $95.75 311,638
2019-06-28 $91.72 $97.62 $91.71 $94.35 $94.35 892,678
2019-06-27 $85.40 $91.78 $85.40 $91.55 $91.55 369,204
2019-06-26 $85.54 $86.13 $83.76 $84.86 $84.86 143,022
2019-06-25 $86.40 $87.49 $84.45 $84.91 $84.91 259,972
2019-06-24 $88.38 $88.38 $85.00 $85.84 $85.84 219,076
2019-06-21 $85.65 $88.00 $84.22 $87.41 $87.41 313,295
2019-06-20 $86.98 $87.64 $85.12 $86.14 $86.14 194,635
2019-06-19 $84.24 $85.14 $80.81 $84.98 $84.98 269,648
2019-06-18 $85.75 $87.16 $83.70 $84.46 $84.46 162,548
2019-06-17 $81.54 $85.71 $81.54 $84.87 $84.87 207,880
2019-06-14 $86.15 $86.30 $79.64 $81.59 $81.59 451,828
2019-06-13 $89.21 $89.21 $85.82 $85.99 $85.99 279,805
2019-06-12 $87.38 $89.25 $86.78 $88.75 $88.75 228,681
2019-06-11 $91.23 $91.65 $87.20 $87.64 $87.64 234,514
2019-06-10 $89.00 $91.07 $88.23 $90.52 $90.52 296,480
2019-06-07 $87.50 $90.70 $87.26 $88.50 $88.50 288,966
2019-06-06 $88.12 $90.67 $85.00 $87.26 $87.26 219,763
2019-06-05 $87.00 $89.48 $84.00 $87.86 $87.86 350,977
2019-06-04 $87.83 $89.63 $86.95 $87.38 $87.38 171,985
2019-06-03 $85.20 $86.69 $83.00 $86.42 $86.42 180,469
2019-05-31 $91.44 $93.08 $84.75 $85.27 $85.27 345,791
2019-05-30 $92.04 $95.38 $91.50 $92.83 $92.83 350,124
2019-05-29 $89.39 $92.99 $88.99 $91.69 $91.69 184,327
2019-05-28 $87.26 $91.00 $87.26 $90.36 $90.36 160,993
2019-05-24 $86.99 $89.04 $86.26 $87.56 $87.56 119,463
2019-05-23 $90.18 $90.99 $85.46 $86.51 $86.51 248,903
2019-05-22 $91.16 $92.21 $88.88 $91.35 $91.35 128,018
2019-05-21 $90.05 $92.33 $89.54 $91.63 $91.63 127,394
2019-05-20 $91.22 $92.53 $88.49 $89.49 $89.49 187,742
2019-05-17 $91.02 $92.19 $89.85 $91.62 $91.62 240,536
2019-05-16 $92.97 $94.91 $89.92 $92.03 $92.03 232,544
2019-05-15 $88.67 $93.64 $87.98 $92.54 $92.54 269,368
2019-05-14 $89.03 $92.05 $88.15 $91.98 $91.98 212,280
2019-05-13 $87.13 $89.21 $86.21 $88.57 $88.57 212,899
2019-05-10 $87.00 $91.00 $84.72 $89.92 $89.92 226,740
2019-05-09 $84.02 $88.88 $79.75 $87.32 $87.32 272,771
2019-05-08 $83.59 $88.58 $83.00 $85.88 $85.88 199,055
2019-05-07 $85.04 $89.97 $81.40 $83.32 $83.32 285,074
2019-05-06 $78.51 $86.09 $78.51 $85.05 $85.05 233,013
2019-05-03 $78.85 $80.41 $77.07 $80.41 $80.41 118,098
2019-05-02 $77.63 $80.73 $76.25 $78.10 $78.10 130,648
2019-05-01 $79.06 $79.96 $77.18 $77.83 $77.83 138,844
2019-04-30 $82.10 $82.29 $77.73 $78.46 $78.46 180,233
2019-04-29 $79.11 $82.67 $78.17 $82.10 $82.10 151,257
2019-04-26 $78.38 $79.37 $76.76 $79.13 $79.13 127,513
2019-04-25 $79.21 $80.09 $77.24 $78.37 $78.37 121,879
2019-04-24 $80.08 $82.00 $77.84 $79.17 $79.17 98,593
2019-04-23 $77.75 $81.43 $76.65 $80.03 $80.03 132,093
2019-04-22 $78.03 $79.38 $76.41 $77.72 $77.72 99,447
2019-04-18 $78.08 $79.87 $75.81 $78.52 $78.52 135,426
2019-04-17 $83.18 $83.18 $75.12 $78.48 $78.48 318,008
2019-04-16 $83.17 $85.58 $82.06 $82.52 $82.52 140,926
2019-04-15 $85.28 $86.33 $80.61 $82.83 $82.83 220,518
2019-04-12 $87.50 $88.47 $85.07 $85.53 $85.53 185,669
2019-04-11 $88.72 $89.48 $86.96 $87.20 $87.20 179,602
2019-04-10 $86.61 $90.62 $86.61 $88.59 $88.59 142,251
2019-04-09 $87.73 $88.96 $86.18 $86.27 $86.27 186,491
2019-04-08 $90.55 $91.79 $86.05 $88.18 $88.18 270,379
2019-04-05 $91.81 $93.50 $90.30 $91.15 $91.15 198,397
2019-04-04 $92.98 $93.26 $88.54 $91.38 $91.38 203,220
2019-04-03 $92.44 $94.62 $91.10 $92.71 $92.71 309,429
2019-04-02 $86.31 $94.38 $85.43 $92.43 $92.43 640,151
2019-04-01 $86.46 $87.43 $84.18 $86.15 $86.15 236,709
2019-03-29 $84.91 $86.56 $83.92 $85.47 $85.47 213,519
2019-03-28 $84.49 $85.85 $83.05 $84.33 $84.33 202,803
2019-03-27 $87.85 $88.80 $83.18 $84.14 $84.14 221,999
2019-03-26 $87.05 $88.61 $85.85 $87.97 $87.97 205,994
2019-03-25 $87.03 $89.25 $85.02 $87.06 $87.06 287,125
2019-03-22 $92.55 $93.86 $87.05 $87.13 $87.13 253,287
2019-03-21 $90.64 $95.23 $90.64 $93.63 $93.63 205,817
2019-03-20 $92.92 $93.37 $90.16 $91.02 $91.02 194,936
2019-03-19 $95.69 $96.64 $92.77 $92.91 $92.91 221,224
2019-03-18 $95.06 $96.51 $93.42 $95.12 $95.12 332,212
2019-03-15 $93.69 $96.00 $92.69 $94.83 $94.83 307,425
2019-03-14 $94.82 $96.42 $93.37 $94.30 $94.30 202,523
2019-03-13 $95.39 $97.45 $92.43 $95.13 $95.13 321,829
2019-03-12 $90.75 $97.38 $89.48 $94.86 $94.86 282,645
2019-03-11 $93.97 $93.97 $89.72 $90.53 $90.53 275,101
2019-03-08 $89.95 $94.22 $88.65 $93.41 $93.41 200,309
2019-03-07 $91.55 $93.50 $90.82 $91.35 $91.35 252,711
2019-03-06 $100.36 $101.14 $90.19 $92.08 $92.08 401,427
2019-03-05 $98.69 $104.53 $97.12 $100.35 $100.35 404,409
2019-03-04 $97.68 $103.29 $94.78 $101.79 $101.79 556,060
2019-03-01 $95.54 $97.87 $92.26 $96.93 $96.93 262,425
2019-02-28 $97.92 $97.92 $92.14 $94.34 $94.34 244,879
2019-02-27 $91.00 $93.02 $90.11 $92.64 $92.64 192,718
2019-02-26 $89.82 $93.69 $88.60 $91.99 $91.99 269,227
2019-02-25 $90.00 $91.00 $88.29 $89.62 $89.62 211,198
2019-02-22 $87.43 $90.42 $86.41 $89.77 $89.77 144,774
2019-02-21 $87.00 $89.05 $84.11 $87.22 $87.22 182,275
2019-02-20 $88.51 $89.21 $85.81 $87.35 $87.35 208,580
2019-02-19 $86.09 $87.59 $84.14 $86.32 $86.32 148,579
2019-02-15 $85.44 $87.79 $85.17 $86.36 $86.36 152,424
2019-02-14 $85.83 $87.50 $84.66 $86.11 $86.11 132,908
2019-02-13 $86.99 $86.99 $83.04 $86.16 $86.16 159,444
2019-02-12 $84.13 $86.80 $81.03 $86.79 $86.79 143,623
2019-02-11 $84.15 $84.15 $81.34 $83.24 $83.24 180,322
2019-02-08 $79.15 $84.37 $79.15 $84.04 $84.04 174,397
2019-02-07 $80.34 $81.87 $78.29 $79.42 $79.42 163,302
2019-02-06 $80.80 $81.41 $77.91 $81.07 $81.07 154,192
2019-02-05 $77.79 $81.20 $77.24 $80.93 $80.93 198,053
2019-02-04 $77.53 $78.07 $75.65 $77.58 $77.58 130,329
2019-02-01 $79.84 $80.02 $76.46 $77.54 $77.54 172,320
2019-01-31 $76.73 $80.00 $75.68 $79.77 $79.77 166,317
2019-01-30 $74.41 $77.10 $73.78 $77.02 $77.02 108,563
2019-01-29 $74.22 $75.42 $73.34 $73.86 $73.86 167,852
2019-01-28 $74.39 $75.49 $73.83 $74.32 $74.32 211,283
2019-01-25 $76.08 $76.60 $74.02 $74.70 $74.70 219,089
2019-01-24 $75.61 $76.32 $73.50 $75.71 $75.71 127,443
2019-01-23 $75.69 $79.67 $73.15 $75.71 $75.71 248,900
2019-01-22 $77.15 $77.19 $73.63 $75.05 $75.05 185,581
2019-01-18 $73.82 $77.23 $73.00 $77.15 $77.15 252,567
2019-01-17 $72.78 $73.30 $70.87 $73.14 $73.14 64,785
2019-01-16 $73.14 $74.66 $72.75 $73.14 $73.14 138,446
2019-01-15 $71.69 $73.77 $70.44 $72.79 $72.79 137,100
2019-01-14 $72.24 $72.75 $70.02 $71.15 $71.15 136,666
2019-01-11 $72.33 $73.63 $70.71 $72.35 $72.35 159,524
2019-01-10 $69.98 $75.59 $69.18 $72.49 $72.49 390,916
2019-01-09 $72.74 $74.59 $68.25 $70.35 $70.35 333,817
2019-01-08 $73.00 $77.30 $70.99 $72.90 $72.90 565,015
2019-01-07 $59.53 $74.87 $58.96 $72.75 $72.75 1,219,103
2019-01-04 $53.29 $59.23 $52.40 $59.03 $59.03 275,722
2019-01-03 $55.55 $55.63 $51.77 $51.90 $51.90 143,430
2019-01-02 $54.52 $56.75 $53.26 $55.73 $55.73 170,516
2018-12-31 $54.53 $56.13 $53.49 $56.10 $56.10 208,553
2018-12-28 $52.59 $54.95 $51.22 $53.78 $53.78 183,813
2018-12-27 $51.68 $54.38 $49.52 $52.17 $52.17 141,977
2018-12-26 $49.03 $53.07 $49.03 $53.00 $53.00 304,875
2018-12-24 $50.51 $50.51 $48.01 $48.76 $48.76 104,822
2018-12-21 $51.76 $52.00 $47.50 $50.01 $50.01 341,710
2018-12-20 $54.64 $56.74 $51.42 $51.79 $51.79 241,011
2018-12-19 $55.33 $56.24 $52.50 $54.75 $54.75 242,465
2018-12-18 $56.97 $57.52 $54.06 $55.04 $55.04 255,899
2018-12-17 $59.41 $60.83 $56.54 $56.95 $56.95 254,061
2018-12-14 $60.66 $61.91 $59.43 $59.47 $59.47 152,406
2018-12-13 $62.56 $63.11 $60.22 $61.43 $61.43 148,376
2018-12-12 $60.41 $62.44 $59.29 $60.61 $60.61 138,598
2018-12-11 $60.52 $61.36 $59.11 $59.31 $59.31 177,593
2018-12-10 $58.00 $59.80 $55.29 $59.56 $59.56 245,119
2018-12-07 $61.70 $63.69 $57.26 $57.79 $57.79 210,592
2018-12-06 $61.57 $64.43 $59.52 $61.65 $61.65 293,749
2018-12-04 $66.58 $68.14 $62.53 $62.85 $62.85 202,032
2018-12-03 $63.77 $67.11 $63.62 $67.08 $67.08 208,105
2018-11-30 $63.40 $63.40 $60.49 $63.15 $63.15 188,420
2018-11-29 $64.32 $66.94 $63.19 $63.40 $63.40 160,451
2018-11-28 $60.95 $65.00 $59.63 $64.76 $64.76 175,853
2018-11-27 $62.42 $63.64 $59.58 $60.57 $60.57 159,964
2018-11-26 $59.79 $63.50 $59.42 $63.25 $63.25 183,248
2018-11-23 $59.86 $62.75 $58.96 $59.29 $59.29 173,514
2018-11-21 $62.30 $63.54 $59.69 $60.69 $60.69 216,922
2018-11-20 $59.07 $64.24 $59.07 $61.30 $61.30 200,942
2018-11-19 $59.64 $61.71 $58.43 $60.58 $60.58 210,074
2018-11-16 $59.87 $62.04 $58.70 $59.86 $59.86 301,271
2018-11-15 $59.39 $61.52 $59.27 $60.00 $60.00 275,162
2018-11-14 $62.10 $64.12 $58.98 $60.14 $60.14 176,454
2018-11-13 $63.40 $65.35 $60.54 $61.44 $61.44 190,729
2018-11-12 $66.05 $66.35 $62.66 $62.84 $62.84 165,153
2018-11-09 $69.60 $69.78 $65.23 $65.78 $65.78 207,032
2018-11-08 $71.44 $71.78 $65.92 $70.19 $70.19 310,268
2018-11-07 $61.03 $73.17 $61.03 $71.28 $71.28 384,892
2018-11-06 $62.80 $63.93 $61.31 $62.85 $62.85 193,229
2018-11-05 $62.48 $63.17 $60.05 $62.76 $62.76 149,653
2018-11-02 $64.04 $64.60 $59.32 $62.10 $62.10 195,051
2018-11-01 $59.22 $64.13 $58.40 $63.34 $63.34 181,987
2018-10-31 $57.57 $61.35 $57.57 $58.93 $58.93 176,754
2018-10-30 $54.68 $58.38 $54.31 $56.55 $56.55 206,655
2018-10-29 $59.20 $59.98 $53.52 $54.56 $54.56 370,740
2018-10-26 $57.04 $59.89 $56.07 $58.10 $58.10 261,945
2018-10-25 $56.45 $59.88 $55.50 $58.16 $58.16 361,990
2018-10-24 $58.53 $59.04 $55.61 $55.86 $55.86 321,185
2018-10-23 $57.54 $59.77 $56.21 $58.40 $58.40 201,519
2018-10-22 $61.00 $61.84 $58.37 $58.83 $58.83 159,303
2018-10-19 $61.75 $63.68 $60.53 $60.78 $60.78 191,255
2018-10-18 $62.08 $63.73 $59.96 $61.27 $61.27 134,506
2018-10-17 $62.81 $62.81 $60.21 $62.34 $62.34 196,394
2018-10-16 $61.31 $64.48 $57.22 $63.60 $63.60 208,440
2018-10-15 $60.96 $62.94 $59.17 $61.26 $61.26 190,568
2018-10-12 $60.82 $62.63 $59.88 $61.23 $61.23 277,425
2018-10-11 $60.50 $63.23 $59.19 $59.22 $59.22 377,656
2018-10-10 $64.75 $65.62 $59.68 $60.63 $60.63 494,135
2018-10-09 $66.39 $67.80 $64.99 $65.37 $65.37 282,914
2018-10-08 $68.05 $69.36 $64.54 $67.00 $67.00 255,488
2018-10-05 $69.94 $72.38 $67.89 $68.25 $68.25 349,026
2018-10-04 $75.67 $76.39 $68.67 $69.75 $69.75 282,815
2018-10-03 $72.45 $76.95 $71.02 $76.44 $76.44 270,466
2018-10-02 $75.80 $76.73 $70.69 $72.31 $72.31 375,907
2018-10-01 $81.77 $83.32 $75.00 $75.87 $75.87 336,845
2018-09-28 $82.81 $85.00 $80.22 $81.76 $81.76 313,404
2018-09-27 $84.37 $85.88 $79.85 $83.49 $83.49 286,833
2018-09-26 $87.86 $90.57 $83.85 $84.15 $84.15 475,352
2018-09-25 $98.00 $99.50 $80.98 $86.49 $86.49 1,199,600
2018-09-24 $86.95 $92.00 $86.95 $91.03 $91.03 229,404
2018-09-21 $91.74 $91.74 $83.94 $87.56 $87.56 806,224
2018-09-20 $85.71 $91.99 $84.67 $91.75 $91.75 312,064
2018-09-19 $90.00 $90.83 $83.40 $85.52 $85.52 358,571
2018-09-18 $91.85 $92.99 $88.23 $90.00 $90.00 244,996
2018-09-17 $91.76 $93.94 $90.01 $91.80 $91.80 278,512
2018-09-14 $90.00 $92.48 $88.90 $92.06 $92.06 212,993
2018-09-13 $87.69 $91.91 $86.22 $90.26 $90.26 275,463
2018-09-12 $84.46 $87.71 $83.50 $87.40 $87.40 267,427
2018-09-11 $82.88 $85.07 $82.02 $84.71 $84.71 241,233
2018-09-10 $84.08 $84.40 $77.63 $83.30 $83.30 366,946
2018-09-07 $84.65 $86.76 $83.73 $84.07 $84.07 178,107
2018-09-06 $87.20 $88.67 $84.05 $85.12 $85.12 232,969
2018-09-05 $85.43 $87.93 $80.82 $87.17 $87.17 230,587
2018-09-04 $86.37 $89.26 $84.52 $85.09 $85.09 257,505
2018-08-31 $86.96 $89.99 $84.84 $86.36 $86.36 236,587
2018-08-30 $85.34 $86.79 $83.10 $86.33 $86.33 190,614
2018-08-29 $83.49 $85.72 $79.38 $85.34 $85.34 305,065
2018-08-28 $76.00 $84.85 $74.48 $83.58 $83.58 488,881
2018-08-27 $76.00 $76.38 $74.00 $75.55 $75.55 253,378
2018-08-24 $77.13 $77.13 $72.74 $75.81 $75.81 211,142
2018-08-23 $78.40 $78.90 $73.90 $77.02 $77.02 238,511
2018-08-22 $74.51 $78.24 $73.11 $77.45 $77.45 222,267
2018-08-21 $74.91 $79.00 $73.52 $74.19 $74.19 317,906
2018-08-20 $72.19 $75.72 $70.75 $74.73 $74.73 227,443
2018-08-17 $70.70 $72.93 $69.06 $72.16 $72.16 261,231
2018-08-16 $66.50 $71.35 $66.03 $70.55 $70.55 280,749
2018-08-15 $65.34 $66.73 $65.00 $66.71 $66.71 220,908
2018-08-14 $63.63 $66.80 $63.40 $65.34 $65.34 175,384
2018-08-13 $65.28 $65.70 $63.17 $63.99 $63.99 194,460
2018-08-10 $65.46 $67.49 $62.36 $64.09 $64.09 429,127
2018-08-09 $71.53 $74.54 $64.28 $66.06 $66.06 580,116
2018-08-08 $72.63 $73.49 $69.78 $72.78 $72.78 211,570
2018-08-07 $72.30 $74.19 $70.53 $72.63 $72.63 280,424
2018-08-06 $70.79 $73.25 $70.79 $71.89 $71.89 207,847
2018-08-03 $75.99 $77.00 $70.76 $70.91 $70.91 420,453
2018-08-02 $70.13 $76.40 $69.57 $75.37 $75.37 399,398
2018-08-01 $70.15 $71.90 $69.26 $70.17 $70.17 305,185
2018-07-31 $69.93 $71.52 $69.01 $70.11 $70.11 321,158
2018-07-30 $74.47 $74.47 $69.01 $69.93 $69.93 487,772
2018-07-27 $73.64 $75.63 $70.39 $74.51 $74.51 435,755
2018-07-26 $77.18 $78.50 $68.43 $72.26 $72.26 954,733
2018-07-25 $74.63 $80.78 $74.50 $78.26 $78.26 2,569,018
2018-07-24 $74.25 $85.39 $73.86 $76.95 $76.95 2,826,507
2018-07-23 $51.00 $78.00 $50.25 $76.55 $76.55 4,167,209
2018-07-20 $46.53 $47.67 $46.00 $46.40 $46.40 307,778
2018-07-19 $45.29 $47.00 $44.61 $46.44 $46.44 201,800
2018-07-18 $43.68 $45.54 $43.15 $45.19 $45.19 302,221
2018-07-17 $42.50 $44.56 $42.01 $43.73 $43.73 276,168
2018-07-16 $42.00 $43.65 $41.61 $42.84 $42.84 299,900
2018-07-13 $41.19 $42.43 $40.45 $42.20 $42.20 358,301
2018-07-12 $38.38 $41.59 $37.88 $41.33 $41.33 352,083
2018-07-11 $38.35 $39.05 $37.76 $38.37 $38.37 155,559
2018-07-10 $38.80 $39.10 $37.77 $38.45 $38.45 153,840
2018-07-09 $37.94 $39.58 $37.40 $38.87 $38.87 190,798
2018-07-06 $36.50 $37.58 $36.44 $37.38 $37.38 216,900
2018-07-05 $36.50 $36.98 $36.15 $36.45 $36.45 122,386
2018-07-03 $35.50 $36.55 $35.46 $36.30 $36.30 114,134
2018-07-02 $34.75 $36.03 $34.28 $35.64 $35.64 129,731
2018-06-29 $35.15 $35.21 $34.00 $34.97 $34.97 298,480
2018-06-28 $35.11 $35.40 $34.39 $35.08 $35.08 135,283
2018-06-27 $35.83 $36.07 $34.93 $35.06 $35.06 164,585
2018-06-26 $36.01 $36.48 $35.05 $35.76 $35.76 97,404
2018-06-25 $37.27 $38.56 $33.39 $35.82 $35.82 302,668
2018-06-22 $39.36 $39.87 $36.30 $37.48 $37.48 805,259
2018-06-21 $41.04 $41.55 $38.70 $39.36 $39.36 175,319
2018-06-20 $40.97 $43.69 $40.81 $40.96 $40.96 211,380
2018-06-19 $38.00 $41.45 $37.04 $40.90 $40.90 237,863
2018-06-18 $38.58 $39.10 $37.06 $38.26 $38.26 158,318
2018-06-15 $39.55 $39.82 $38.28 $38.74 $38.74 383,185
2018-06-14 $39.69 $39.94 $38.85 $39.62 $39.62 175,679
2018-06-13 $39.10 $39.91 $37.85 $39.48 $39.48 275,138
2018-06-12 $37.43 $39.46 $37.00 $39.25 $39.25 339,350
2018-06-11 $36.15 $37.40 $36.12 $37.30 $37.30 246,818
2018-06-08 $36.86 $37.69 $35.96 $36.30 $36.30 159,789
2018-06-07 $36.80 $37.14 $35.09 $36.92 $36.92 404,810
2018-06-06 $36.73 $37.20 $36.50 $36.66 $36.66 132,693
2018-06-05 $36.09 $37.09 $35.74 $36.62 $36.62 192,342
2018-06-04 $35.85 $36.25 $35.40 $36.00 $36.00 158,533
2018-06-01 $35.54 $36.25 $35.42 $35.53 $35.53 234,475
2018-05-31 $34.61 $35.73 $34.57 $35.49 $35.49 154,944
2018-05-30 $34.31 $35.45 $34.31 $34.75 $34.75 153,590
2018-05-29 $33.54 $34.20 $32.89 $34.19 $34.19 145,363
2018-05-25 $34.00 $35.93 $33.15 $33.61 $33.61 292,454
2018-05-24 $33.32 $34.15 $33.26 $33.99 $33.99 235,973
2018-05-23 $31.88 $34.70 $30.76 $33.23 $33.23 368,456
2018-05-22 $31.79 $32.64 $31.62 $32.02 $32.02 146,245
2018-05-21 $31.80 $32.15 $31.20 $31.85 $31.85 74,052
2018-05-18 $31.98 $32.62 $31.11 $31.55 $31.55 165,269
2018-05-17 $32.08 $32.39 $31.64 $32.13 $32.13 112,400
2018-05-16 $30.65 $32.09 $30.62 $32.02 $32.02 199,952
2018-05-15 $31.45 $32.43 $30.06 $30.65 $30.65 190,979
2018-05-14 $31.56 $32.76 $29.50 $31.60 $31.60 208,580
2018-05-11 $30.18 $31.90 $30.00 $31.76 $31.76 279,320
2018-05-10 $29.23 $30.97 $28.85 $30.01 $30.01 479,185
2018-05-09 $26.57 $29.52 $25.17 $28.90 $28.90 477,312
2018-05-08 $27.73 $28.08 $27.22 $27.59 $27.59 113,950
2018-05-07 $27.53 $27.80 $26.18 $27.74 $27.74 193,486
2018-05-04 $28.52 $28.87 $27.47 $27.53 $27.53 202,882
2018-05-03 $28.07 $28.78 $27.98 $28.68 $28.68 126,898
2018-05-02 $27.39 $28.47 $26.15 $28.14 $28.14 319,817
2018-05-01 $26.39 $27.48 $25.58 $27.44 $27.44 190,662
2018-04-30 $26.30 $26.66 $24.93 $26.44 $26.44 129,202
2018-04-27 $26.07 $26.52 $25.75 $26.20 $26.20 102,610
2018-04-26 $26.19 $26.25 $25.42 $26.19 $26.19 157,538
2018-04-25 $25.64 $25.86 $24.70 $25.86 $25.86 150,340
2018-04-24 $25.33 $25.77 $23.14 $25.12 $25.12 371,971
2018-04-23 $24.04 $25.40 $23.86 $25.39 $25.39 404,141
2018-04-20 $23.70 $23.96 $23.04 $23.86 $23.86 280,083
2018-04-19 $22.58 $23.92 $22.48 $23.87 $23.87 182,225
2018-04-18 $22.39 $23.48 $22.00 $22.72 $22.72 207,141
2018-04-17 $22.04 $22.75 $21.56 $22.29 $22.29 174,096
2018-04-16 $21.35 $22.36 $20.91 $21.97 $21.97 203,912
2018-04-13 $21.46 $21.46 $20.59 $21.26 $21.26 84,038
2018-04-12 $21.96 $22.82 $20.73 $21.36 $21.36 401,500
2018-04-11 $21.23 $21.70 $20.83 $21.06 $21.06 149,463
2018-04-10 $20.58 $21.67 $20.32 $21.31 $21.31 166,877
2018-04-09 $20.29 $21.18 $19.82 $20.46 $20.46 242,037
2018-04-06 $20.09 $21.37 $19.53 $19.94 $19.94 136,587
2018-04-05 $20.94 $21.20 $20.22 $20.25 $20.25 245,689
2018-04-04 $21.14 $21.53 $20.78 $20.86 $20.86 112,146
2018-04-03 $20.45 $21.65 $20.45 $21.60 $21.60 242,682
2018-04-02 $20.63 $20.84 $20.03 $20.27 $20.27 140,250
2018-03-29 $20.20 $20.80 $19.31 $20.51 $20.51 211,707
2018-03-28 $20.58 $21.00 $19.74 $20.00 $20.00 191,641
2018-03-27 $21.55 $21.64 $20.25 $20.48 $20.48 168,535
2018-03-26 $21.11 $22.03 $20.93 $21.57 $21.57 161,466
2018-03-23 $22.86 $23.98 $20.01 $20.69 $20.69 383,553
2018-03-22 $23.50 $23.62 $22.76 $22.88 $22.88 159,686
2018-03-21 $22.57 $23.24 $22.07 $23.05 $23.05 112,668
2018-03-20 $22.68 $23.04 $22.14 $22.60 $22.60 113,529
2018-03-19 $23.21 $24.44 $22.08 $22.75 $22.75 151,695
2018-03-16 $22.94 $23.44 $22.70 $23.21 $23.21 121,891
2018-03-15 $24.56 $24.93 $22.88 $22.97 $22.97 224,406
2018-03-14 $23.60 $24.73 $23.45 $24.57 $24.57 225,194
2018-03-13 $23.88 $24.63 $23.23 $23.50 $23.50 352,700
2018-03-12 $22.26 $23.87 $21.90 $23.84 $23.84 455,177
2018-03-09 $21.37 $22.20 $20.84 $22.15 $22.15 377,449
2018-03-08 $21.41 $21.82 $20.77 $21.15 $21.15 235,618
2018-03-07 $20.90 $21.45 $20.64 $21.39 $21.39 252,010
2018-03-06 $23.11 $23.30 $20.92 $20.99 $20.99 351,088
2018-03-05 $21.67 $23.30 $21.05 $23.13 $23.13 331,124
2018-03-02 $23.19 $23.28 $21.54 $21.91 $21.91 506,639
2018-03-01 $24.07 $24.22 $23.50 $23.57 $23.57 138,866
2018-02-28 $25.01 $25.19 $23.81 $24.09 $24.09 126,230
2018-02-27 $25.27 $25.88 $24.31 $25.01 $25.01 213,800
2018-02-26 $24.38 $25.66 $24.15 $25.28 $25.28 141,869
2018-02-23 $24.94 $25.30 $23.90 $24.20 $24.20 183,403
2018-02-22 $25.61 $26.12 $24.67 $24.75 $24.75 169,415
2018-02-21 $25.73 $26.48 $25.45 $25.58 $25.58 171,326
2018-02-20 $26.50 $27.13 $25.19 $25.64 $25.64 180,180
2018-02-16 $27.19 $27.67 $25.45 $26.73 $26.73 192,352
2018-02-15 $27.00 $27.61 $26.37 $27.09 $27.09 198,630
2018-02-14 $25.71 $27.21 $25.65 $26.69 $26.69 204,153
2018-02-13 $26.50 $27.74 $25.15 $25.77 $25.77 239,481
2018-02-12 $26.33 $26.52 $25.48 $25.78 $25.78 104,390
2018-02-09 $27.06 $27.62 $24.68 $26.22 $26.22 345,097
2018-02-08 $26.50 $27.35 $25.88 $26.86 $26.86 221,500
2018-02-07 $26.36 $27.63 $25.93 $26.35 $26.35 136,070
2018-02-06 $25.50 $26.60 $25.01 $26.46 $26.46 128,372
2018-02-05 $27.61 $28.09 $25.51 $25.86 $25.86 349,754
2018-02-02 $28.64 $29.41 $27.29 $27.80 $27.80 301,336
2018-02-01 $28.29 $28.83 $28.20 $28.81 $28.81 76,644
2018-01-31 $29.10 $29.23 $28.35 $28.50 $28.50 137,287
2018-01-30 $29.11 $29.50 $28.12 $28.98 $28.98 210,251
2018-01-29 $29.90 $30.94 $29.08 $29.31 $29.31 212,832
2018-01-26 $29.91 $30.22 $29.11 $29.95 $29.95 198,011
2018-01-25 $30.31 $30.51 $29.46 $29.69 $29.69 91,398
2018-01-24 $30.28 $30.76 $29.09 $30.14 $30.14 102,869
2018-01-23 $30.10 $30.99 $29.70 $30.19 $30.19 161,052
2018-01-22 $30.10 $30.93 $29.72 $30.04 $30.04 184,012
2018-01-19 $29.65 $30.24 $29.51 $29.79 $29.79 105,856
2018-01-18 $29.40 $29.96 $28.88 $29.61 $29.61 107,805
2018-01-17 $28.93 $30.66 $28.24 $29.33 $29.33 242,390
2018-01-16 $28.40 $29.06 $27.10 $28.81 $28.81 217,003
2018-01-12 $28.31 $29.01 $27.72 $28.43 $28.43 104,215
2018-01-11 $28.86 $29.40 $28.16 $28.31 $28.31 90,244
2018-01-10 $29.04 $29.25 $28.11 $28.84 $28.84 114,082
2018-01-09 $28.34 $29.57 $28.06 $29.18 $29.18 191,326
2018-01-08 $27.08 $28.17 $26.72 $28.09 $28.09 153,611
2018-01-05 $28.22 $28.22 $27.00 $27.08 $27.08 164,680
2018-01-04 $27.97 $28.70 $27.49 $28.16 $28.16 141,759
2018-01-03 $27.93 $28.53 $27.65 $27.78 $27.78 182,275
2018-01-02 $28.30 $28.90 $27.24 $27.97 $27.97 173,496
2017-12-29 $27.27 $29.28 $27.06 $28.32 $28.32 236,412
2017-12-28 $25.75 $27.08 $25.75 $26.96 $26.96 152,166
2017-12-27 $26.01 $26.30 $25.25 $25.71 $25.71 192,814
2017-12-26 $26.18 $26.49 $25.63 $26.01 $26.01 144,386
2017-12-22 $26.26 $26.73 $25.90 $26.29 $26.29 95,082
2017-12-21 $25.55 $26.90 $25.26 $26.27 $26.27 209,539
2017-12-20 $26.77 $26.92 $25.51 $25.55 $25.55 146,886
2017-12-19 $27.19 $27.36 $26.47 $26.79 $26.79 185,265
2017-12-18 $25.75 $28.14 $25.75 $27.00 $27.00 438,721
2017-12-15 $24.92 $25.50 $24.84 $25.10 $25.10 484,510
2017-12-14 $25.25 $25.32 $24.33 $24.83 $24.83 281,241
2017-12-13 $22.38 $25.41 $22.38 $25.22 $25.22 447,258
2017-12-12 $23.41 $24.26 $22.27 $22.39 $22.39 285,412
2017-12-11 $25.41 $25.82 $22.66 $23.29 $23.29 405,061
2017-12-08 $26.20 $26.76 $25.23 $25.40 $25.40 193,886
2017-12-07 $24.71 $26.32 $24.32 $26.21 $26.21 210,130
2017-12-06 $24.09 $24.85 $22.31 $24.75 $24.75 398,979
2017-12-05 $24.33 $24.46 $23.53 $24.17 $24.17 171,558
2017-12-04 $25.64 $25.67 $24.18 $24.32 $24.32 163,126
2017-12-01 $25.36 $25.70 $24.56 $25.33 $25.33 95,959
2017-11-30 $25.77 $26.04 $24.59 $25.40 $25.40 385,989
2017-11-29 $26.27 $27.20 $25.66 $25.74 $25.74 193,224
2017-11-28 $25.62 $26.75 $25.50 $26.28 $26.28 116,513
2017-11-27 $25.10 $25.64 $24.65 $25.50 $25.50 98,691
2017-11-24 $25.10 $25.50 $24.91 $25.04 $25.04 30,012
2017-11-22 $25.04 $25.64 $24.52 $24.92 $24.92 154,077
2017-11-21 $24.65 $25.23 $24.45 $25.05 $25.05 125,956
2017-11-20 $24.59 $24.86 $24.27 $24.43 $24.43 87,174
2017-11-17 $24.27 $25.07 $23.34 $24.63 $24.63 213,640
2017-11-16 $24.49 $25.12 $23.85 $23.91 $23.91 194,459
2017-11-15 $24.30 $24.96 $23.55 $24.38 $24.38 213,474
2017-11-14 $25.22 $26.19 $23.09 $24.42 $24.42 555,929
2017-11-13 $27.18 $27.27 $24.31 $25.19 $25.19 510,322
2017-11-10 $26.40 $27.58 $26.25 $27.56 $27.56 170,744
2017-11-09 $26.99 $27.56 $26.01 $26.44 $26.44 163,732
2017-11-08 $27.84 $28.42 $26.30 $27.25 $27.25 240,288
2017-11-07 $30.64 $30.64 $27.80 $27.98 $27.98 234,924
2017-11-06 $30.46 $33.76 $28.85 $29.49 $29.49 714,548
2017-11-03 $29.75 $30.50 $28.33 $28.92 $28.92 196,474
2017-11-02 $29.55 $30.16 $29.01 $30.01 $30.01 114,224
2017-11-01 $30.64 $30.64 $29.15 $29.58 $29.58 78,427
2017-10-31 $29.59 $30.40 $29.15 $30.28 $30.28 84,204
2017-10-30 $30.10 $30.14 $29.04 $29.40 $29.40 69,713
2017-10-27 $29.90 $30.45 $29.90 $30.28 $30.28 40,811
2017-10-26 $31.30 $31.45 $29.51 $29.85 $29.85 99,071
2017-10-25 $32.64 $32.64 $31.01 $31.30 $31.30 72,586
2017-10-24 $32.73 $33.06 $32.46 $32.78 $32.78 77,260
2017-10-23 $32.73 $33.27 $32.18 $32.61 $32.61 84,208
2017-10-20 $32.13 $33.08 $31.65 $32.80 $32.80 81,839
2017-10-19 $32.73 $33.11 $31.67 $31.79 $31.79 93,183
2017-10-18 $32.90 $33.32 $32.74 $32.99 $32.99 118,558
2017-10-17 $31.90 $33.05 $31.61 $32.95 $32.95 123,208
2017-10-16 $33.32 $33.90 $31.49 $32.00 $32.00 159,852
2017-10-13 $33.27 $33.57 $32.71 $33.19 $33.19 76,067
2017-10-12 $32.06 $33.92 $32.01 $33.27 $33.27 175,385
2017-10-11 $31.52 $32.12 $30.90 $31.99 $31.99 108,850
2017-10-10 $31.82 $31.82 $31.21 $31.57 $31.57 67,150
2017-10-09 $31.68 $32.33 $31.35 $31.55 $31.55 76,642
2017-10-06 $31.55 $32.05 $31.17 $31.90 $31.90 250,359
2017-10-05 $30.63 $31.55 $30.46 $31.39 $31.39 134,579
2017-10-04 $30.57 $31.50 $30.20 $30.61 $30.61 105,697
2017-10-03 $30.80 $31.00 $30.10 $30.59 $30.59 120,954
2017-10-02 $31.09 $31.09 $30.26 $30.61 $30.61 115,209
2017-09-29 $31.19 $31.36 $30.72 $31.10 $31.10 53,607
2017-09-28 $31.39 $31.60 $30.95 $31.10 $31.10 97,568
2017-09-27 $30.59 $31.94 $30.52 $31.47 $31.47 128,193
2017-09-26 $31.79 $31.94 $30.13 $30.25 $30.25 74,273
2017-09-25 $31.60 $31.95 $31.22 $31.59 $31.59 52,484
2017-09-22 $31.62 $31.84 $30.60 $31.75 $31.75 53,349
2017-09-21 $31.01 $31.90 $30.67 $31.62 $31.62 75,341
2017-09-20 $31.04 $31.85 $30.85 $31.07 $31.07 80,948
2017-09-19 $32.01 $32.19 $30.92 $31.15 $31.15 85,362
2017-09-18 $30.94 $32.15 $30.77 $31.88 $31.88 144,516
2017-09-15 $30.59 $31.25 $30.08 $31.01 $31.01 459,225
2017-09-14 $31.00 $31.32 $29.86 $30.52 $30.52 142,448
2017-09-13 $30.63 $30.75 $29.96 $30.45 $30.45 191,399
2017-09-12 $29.29 $30.09 $29.16 $29.77 $29.77 68,212
2017-09-11 $29.29 $30.31 $28.88 $29.38 $29.38 118,722
2017-09-08 $28.59 $29.24 $28.43 $28.87 $28.87 90,726
2017-09-07 $27.63 $28.90 $27.19 $28.85 $28.85 133,703
2017-09-06 $28.71 $28.90 $27.15 $27.49 $27.49 166,154
2017-09-05 $29.00 $29.48 $28.19 $28.55 $28.55 84,579
2017-09-01 $30.59 $30.63 $28.51 $29.17 $29.17 102,783
2017-08-31 $28.86 $30.48 $28.86 $30.25 $30.25 245,486
2017-08-30 $28.43 $29.64 $28.43 $28.93 $28.93 176,790
2017-08-29 $28.00 $28.28 $27.40 $27.84 $27.84 152,074
2017-08-28 $27.97 $28.50 $27.68 $28.27 $28.27 122,217
2017-08-25 $27.85 $28.30 $27.31 $27.69 $27.69 152,430
2017-08-24 $27.82 $28.25 $26.84 $27.69 $27.69 201,158
2017-08-23 $27.36 $28.85 $27.25 $27.77 $27.77 208,425
2017-08-22 $26.26 $28.06 $26.18 $27.33 $27.33 174,137
2017-08-21 $26.23 $26.87 $25.69 $26.30 $26.30 201,892
2017-08-18 $26.31 $26.77 $25.78 $26.29 $26.29 208,264
2017-08-17 $26.68 $27.36 $26.32 $26.43 $26.43 121,174
2017-08-16 $26.91 $27.30 $26.31 $26.73 $26.73 92,453
2017-08-15 $26.31 $28.12 $26.31 $27.02 $27.02 183,968
2017-08-14 $28.07 $28.90 $27.21 $27.44 $27.44 176,398
2017-08-11 $27.04 $28.03 $26.49 $27.86 $27.86 191,152
2017-08-10 $28.00 $28.34 $26.38 $27.00 $27.00 208,223
2017-08-09 $29.19 $29.79 $27.63 $28.09 $28.09 209,244
2017-08-08 $29.47 $30.07 $29.16 $29.41 $29.41 106,911
2017-08-07 $28.95 $30.94 $28.95 $29.54 $29.54 145,767
2017-08-04 $29.63 $30.10 $28.31 $28.73 $28.73 199,344
2017-08-03 $29.43 $30.55 $29.17 $29.57 $29.57 159,780
2017-08-02 $29.88 $30.24 $29.07 $29.58 $29.58 157,785
2017-08-01 $29.40 $30.90 $28.01 $30.25 $30.25 440,163
2017-07-31 $30.75 $31.00 $28.77 $29.28 $29.28 553,763
2017-07-28 $32.00 $32.13 $30.21 $30.69 $30.69 701,284
2017-07-27 $34.00 $34.00 $31.79 $32.40 $32.40 2,030,428
2017-07-26 $33.00 $34.95 $30.80 $32.06 $32.06 882,251
2017-07-25 $36.82 $37.22 $32.50 $32.52 $32.52 471,349
2017-07-24 $32.52 $40.88 $32.52 $35.47 $35.47 1,103,256
2017-07-21 $30.82 $32.24 $30.64 $31.10 $31.10 142,296
2017-07-20 $30.34 $30.81 $30.15 $30.44 $30.44 29,155
2017-07-19 $30.48 $30.81 $30.15 $30.44 $30.44 30,184
2017-07-18 $31.35 $31.41 $30.05 $30.34 $30.34 26,382
2017-07-17 $33.60 $33.81 $30.83 $31.41 $31.41 54,723
2017-07-14 $33.35 $34.15 $32.74 $33.37 $33.37 36,785
2017-07-13 $34.16 $34.33 $32.81 $33.41 $33.41 44,105
2017-07-12 $34.00 $34.65 $33.25 $34.07 $34.07 49,171
2017-07-11 $33.75 $34.59 $32.78 $33.75 $33.75 48,937
2017-07-10 $32.37 $33.99 $31.77 $33.43 $33.43 44,267
2017-07-07 $31.55 $32.94 $30.94 $32.14 $32.14 73,053
2017-07-06 $31.65 $31.65 $30.80 $31.62 $31.62 28,474
2017-07-05 $31.83 $31.83 $29.80 $31.76 $31.76 21,599
2017-07-03 $31.63 $32.00 $31.11 $31.87 $31.87 14,887
2017-06-30 $32.46 $32.53 $31.49 $31.64 $31.64 28,870
2017-06-29 $31.74 $32.43 $31.70 $32.25 $32.25 54,951
2017-06-28 $31.11 $31.89 $30.24 $31.72 $31.72 35,933
2017-06-27 $30.79 $31.50 $30.50 $30.96 $30.96 37,277
2017-06-26 $29.12 $31.50 $28.73 $30.88 $30.88 153,258
2017-06-23 $29.00 $29.00 $28.16 $28.97 $28.97 281,238
2017-06-22 $29.00 $29.57 $28.50 $29.26 $29.26 77,945
2017-06-21 $29.00 $29.99 $28.65 $28.74 $28.74 112,986
2017-06-20 $28.22 $29.00 $27.85 $28.79 $28.79 54,704
2017-06-19 $27.18 $28.98 $27.18 $28.27 $28.27 183,270
2017-06-16 $25.48 $27.20 $25.48 $26.98 $26.98 258,615
2017-06-15 $25.41 $26.10 $25.41 $25.65 $25.65 82,659
2017-06-14 $25.00 $25.58 $24.92 $25.52 $25.52 191,427
2017-06-13 $25.50 $25.74 $25.27 $25.34 $25.34 71,138
2017-06-12 $25.52 $25.84 $25.20 $25.46 $25.46 223,813
2017-06-09 $26.05 $26.05 $25.31 $25.51 $25.51 63,168
2017-06-08 $27.53 $27.55 $25.66 $25.79 $25.79 214,046
2017-06-07 $27.04 $28.81 $26.91 $27.30 $27.30 45,030
2017-06-06 $28.24 $28.79 $26.91 $27.00 $27.00 158,053
2017-06-05 $29.00 $29.00 $28.29 $28.62 $28.62 83,242
2017-06-02 $27.37 $29.00 $26.51 $28.82 $28.82 236,512
2017-06-01 $27.54 $29.38 $27.45 $29.30 $29.30 71,362
2017-05-31 $27.69 $28.42 $26.08 $27.63 $27.63 105,376
2017-05-30 $26.79 $28.22 $25.41 $27.56 $27.56 27,006
2017-05-26 $28.13 $29.50 $26.90 $27.00 $27.00 102,187
2017-05-25 $25.75 $29.00 $25.75 $28.17 $28.17 155,137
2017-05-24 $25.40 $25.91 $24.78 $25.50 $25.50 38,261
2017-05-23 $25.05 $25.44 $24.23 $24.99 $24.99 34,285
2017-05-22 $24.89 $26.24 $23.67 $24.91 $24.91 122,217
2017-05-19 $22.82 $25.18 $22.70 $24.73 $24.73 82,080
2017-05-18 $22.93 $23.57 $22.41 $22.86 $22.86 14,528
2017-05-17 $23.50 $24.45 $22.01 $22.77 $22.77 88,674
2017-05-16 $21.42 $23.71 $21.06 $23.04 $23.04 50,648
2017-05-15 $22.05 $22.06 $20.91 $21.29 $21.29 24,091
2017-05-12 $22.26 $22.26 $21.50 $21.81 $21.81 15,587
2017-05-11 $21.46 $22.37 $20.94 $22.30 $22.30 26,995
2017-05-10 $21.92 $22.31 $21.82 $22.19 $22.19 13,157
2017-05-09 $21.28 $22.61 $21.28 $22.02 $22.02 24,373
2017-05-08 $22.50 $22.50 $21.79 $21.83 $21.83 16,439
2017-05-05 $23.19 $23.19 $22.04 $22.44 $22.44 38,677
2017-05-04 $21.37 $23.43 $21.33 $22.87 $22.87 54,715
2017-05-03 $20.39 $21.48 $20.18 $21.08 $21.08 44,328
2017-05-02 $21.00 $21.02 $20.52 $20.58 $20.58 35,969
2017-05-01 $20.86 $21.25 $20.06 $20.98 $20.98 54,327
2017-04-28 $20.76 $21.00 $20.25 $20.74 $20.74 38,459
2017-04-27 $21.40 $21.66 $20.61 $20.81 $20.81 43,434
2017-04-26 $21.25 $21.50 $20.60 $20.97 $20.97 47,194
2017-04-25 $20.11 $21.45 $19.85 $21.36 $21.36 78,765
2017-04-24 $20.70 $20.80 $19.48 $20.01 $20.01 63,052
2017-04-21 $20.63 $20.90 $20.52 $20.58 $20.58 20,297
2017-04-20 $20.82 $21.16 $20.08 $20.60 $20.60 53,868
2017-04-19 $20.98 $21.00 $20.59 $20.80 $20.80 60,723
2017-04-18 $21.12 $21.12 $20.43 $20.80 $20.80 56,062
2017-04-17 $21.43 $21.43 $21.00 $21.16 $21.16 74,551
2017-04-13 $21.75 $22.20 $21.20 $21.29 $21.29 66,425
2017-04-12 $21.54 $21.90 $21.20 $21.21 $21.21 31,389
2017-04-11 $22.00 $22.20 $21.03 $21.67 $21.67 39,813
2017-04-10 $22.97 $23.02 $22.00 $22.01 $22.01 30,439
2017-04-07 $22.50 $23.31 $22.10 $22.80 $22.80 44,129
2017-04-06 $22.43 $22.63 $22.35 $22.55 $22.55 40,561
2017-04-05 $22.80 $22.87 $22.20 $22.39 $22.39 72,918
2017-04-04 $22.97 $23.84 $22.51 $22.85 $22.85 122,543
2017-04-03 $22.77 $23.73 $22.66 $23.00 $23.00 147,138
2017-03-31 $22.60 $22.80 $21.41 $22.65 $22.65 67,861
2017-03-30 $22.88 $23.00 $22.52 $22.70 $22.70 109,656
2017-03-29 $22.99 $23.54 $22.75 $22.86 $22.86 72,762
2017-03-28 $25.40 $25.87 $22.72 $23.03 $23.03 139,220
2017-03-27 $25.77 $26.46 $25.12 $25.46 $25.46 47,993
2017-03-24 $26.56 $26.56 $25.70 $25.90 $25.90 15,975
2017-03-23 $26.67 $27.05 $25.93 $25.93 $25.93 24,936
2017-03-22 $26.25 $26.25 $25.40 $25.81 $25.81 15,336
2017-03-21 $27.25 $27.39 $25.98 $26.46 $26.46 44,293
2017-03-20 $27.85 $28.15 $26.84 $27.33 $27.33 35,995
2017-03-17 $27.55 $28.60 $27.47 $28.16 $28.16 68,557
2017-03-16 $27.87 $28.20 $27.21 $27.68 $27.68 16,379
2017-03-15 $27.29 $27.86 $27.29 $27.65 $27.65 15,630
2017-03-14 $27.01 $28.00 $26.92 $27.26 $27.26 28,415
2017-03-13 $27.77 $29.00 $26.82 $27.22 $27.22 69,652
2017-03-10 $27.00 $27.99 $27.00 $27.73 $27.73 12,570
2017-03-09 $26.92 $28.22 $26.92 $27.36 $27.36 21,072
2017-03-08 $28.00 $28.43 $27.10 $27.51 $27.51 60,300
2017-03-07 $28.00 $28.39 $26.71 $28.00 $28.00 45,727
2017-03-06 $29.14 $29.71 $27.51 $28.14 $28.14 78,725
2017-03-03 $27.62 $29.12 $27.41 $28.89 $28.89 52,758
2017-03-02 $26.82 $28.49 $25.75 $27.53 $27.53 57,960
2017-03-01 $25.96 $26.50 $25.60 $26.46 $26.46 30,288
2017-02-28 $26.39 $26.39 $24.92 $25.35 $25.35 35,466
2017-02-27 $26.38 $26.94 $25.54 $26.31 $26.31 53,092
2017-02-24 $26.00 $27.49 $25.10 $25.43 $25.43 48,256
2017-02-23 $23.50 $26.35 $23.50 $25.36 $25.36 93,610
2017-02-22 $22.91 $23.36 $22.91 $23.21 $23.21 13,571
2017-02-21 $23.00 $23.34 $23.00 $23.05 $23.05 38,002
2017-02-17 $23.67 $23.97 $23.00 $23.16 $23.16 46,059
2017-02-16 $23.39 $23.66 $23.11 $23.46 $23.46 30,579
2017-02-15 $23.17 $23.63 $23.12 $23.26 $23.26 18,153
2017-02-14 $23.29 $23.52 $23.01 $23.11 $23.11 20,880
2017-02-13 $23.35 $23.35 $22.82 $22.99 $22.99 37,746
2017-02-10 $23.43 $23.71 $23.09 $23.36 $23.36 10,087
2017-02-09 $23.25 $23.57 $22.82 $23.14 $23.14 22,896
2017-02-08 $22.76 $23.35 $22.76 $23.07 $23.07 33,156
2017-02-07 $22.03 $24.44 $22.03 $23.03 $23.03 30,167
2017-02-06 $23.37 $23.90 $23.37 $23.48 $23.48 12,601
2017-02-03 $23.19 $24.10 $22.99 $23.48 $23.48 47,221
2017-02-02 $23.41 $24.08 $23.19 $23.45 $23.45 44,124
2017-02-01 $25.29 $25.60 $23.69 $24.43 $24.43 23,994
2017-01-31 $24.50 $25.26 $24.07 $24.90 $24.90 145,213
2017-01-30 $24.48 $25.21 $24.46 $24.99 $24.99 41,776
2017-01-27 $24.45 $24.89 $24.45 $24.59 $24.59 43,162
2017-01-26 $23.84 $24.78 $23.84 $24.49 $24.49 19,520
2017-01-25 $24.60 $25.43 $24.00 $24.18 $24.18 56,337
2017-01-24 $23.20 $23.90 $22.58 $23.54 $23.54 66,894
2017-01-23 $23.18 $23.20 $22.80 $23.16 $23.16 24,950
2017-01-20 $23.20 $23.25 $22.93 $23.04 $23.04 16,821
2017-01-19 $23.03 $23.38 $22.89 $22.98 $22.98 18,738
2017-01-18 $22.57 $23.08 $22.31 $22.92 $22.92 27,942
2017-01-17 $23.30 $23.30 $22.20 $22.45 $22.45 21,834
2017-01-13 $22.94 $23.71 $22.40 $23.02 $23.02 33,099
2017-01-12 $22.40 $24.31 $21.91 $22.96 $22.96 33,466
2017-01-11 $23.06 $23.44 $22.09 $22.60 $22.60 51,826
2017-01-10 $25.31 $25.31 $22.53 $23.40 $23.40 83,809
2017-01-09 $24.31 $25.39 $24.10 $25.35 $25.35 28,983
2017-01-06 $24.31 $25.07 $23.54 $23.92 $23.92 28,673
2017-01-05 $23.51 $24.33 $23.12 $24.27 $24.27 45,433
2017-01-04 $21.67 $23.46 $21.52 $23.15 $23.15 97,683
2017-01-03 $21.90 $23.13 $21.51 $21.67 $21.67 26,536
2016-12-30 $22.30 $22.72 $21.60 $21.83 $21.83 83,809
2016-12-29 $22.58 $23.23 $21.94 $22.11 $22.11 124,365
2016-12-28 $21.58 $23.30 $21.13 $22.45 $22.45 156,967
2016-12-27 $21.73 $22.68 $21.50 $21.58 $21.58 108,098
2016-12-23 $21.10 $22.12 $21.10 $22.04 $22.04 58,071
2016-12-22 $22.25 $22.25 $21.03 $21.42 $21.42 141,548
2016-12-21 $22.93 $23.98 $21.61 $21.79 $21.79 173,144
2016-12-20 $22.11 $22.63 $21.04 $21.93 $21.93 133,686
2016-12-19 $23.49 $24.75 $21.76 $22.10 $22.10 118,540
2016-12-16 $22.40 $23.36 $22.40 $23.00 $23.00 282,660
2016-12-15 $21.34 $24.20 $21.25 $23.38 $23.38 115,049
2016-12-14 $20.15 $22.24 $20.15 $21.68 $21.68 52,780
2016-12-13 $21.50 $22.19 $20.00 $20.20 $20.20 116,501
2016-12-12 $20.99 $21.73 $20.52 $21.55 $21.55 49,652
2016-12-09 $22.00 $22.63 $18.51 $21.30 $21.30 412,173
2016-12-08 $22.32 $22.47 $21.12 $21.57 $21.57 103,630
2016-12-07 $24.00 $24.00 $21.91 $22.57 $22.57 99,938
2016-12-06 $25.50 $25.50 $23.51 $24.26 $24.26 120,620
2016-12-05 $26.21 $26.25 $25.41 $25.79 $25.79 104,879
2016-12-02 $24.81 $26.50 $24.81 $25.96 $25.96 35,711
2016-12-01 $25.87 $27.04 $25.00 $25.09 $25.09 54,567
2016-11-30 $26.78 $27.09 $25.50 $25.99 $25.99 43,638
2016-11-29 $26.89 $27.36 $26.70 $26.78 $26.78 39,350
2016-11-28 $27.06 $27.85 $26.55 $27.25 $27.25 73,743
2016-11-25 $27.61 $30.00 $26.92 $27.83 $27.83 72,193
2016-11-23 $27.94 $29.08 $26.60 $27.30 $27.30 61,235
2016-11-22 $29.96 $30.35 $27.16 $27.92 $27.92 76,031
2016-11-21 $30.40 $30.42 $29.05 $29.83 $29.83 99,552
2016-11-18 $33.12 $34.94 $30.45 $30.70 $30.70 119,171
2016-11-17 $31.81 $32.94 $31.81 $32.57 $32.57 11,157
2016-11-16 $33.83 $34.50 $31.05 $31.68 $31.68 236,155
2016-11-15 $35.70 $36.05 $33.70 $33.95 $33.95 108,839
2016-11-14 $33.00 $41.60 $31.34 $36.11 $36.11 205,399
2016-11-11 $31.00 $33.00 $29.17 $32.61 $32.61 153,634
2016-11-10 $27.66 $31.01 $24.85 $30.91 $30.91 46,764
2016-11-09 $24.42 $27.89 $24.42 $27.89 $27.89 28,676
2016-11-08 $23.91 $24.92 $23.43 $24.62 $24.62 26,544
2016-11-07 $22.49 $24.79 $22.49 $23.60 $23.60 20,303
2016-11-04 $21.68 $22.08 $21.11 $21.87 $21.87 23,940
2016-11-03 $22.01 $22.80 $21.20 $21.37 $21.37 10,887
2016-11-02 $22.09 $22.84 $22.01 $22.15 $22.15 13,297
2016-11-01 $22.64 $23.60 $22.13 $22.15 $22.15 32,512
2016-10-31 $23.00 $23.00 $22.12 $22.64 $22.64 29,432
2016-10-28 $24.13 $24.13 $22.44 $22.76 $22.76 7,425
2016-10-27 $25.07 $25.07 $23.70 $23.90 $23.90 11,363
2016-10-26 $25.25 $25.25 $24.34 $24.48 $24.48 18,130
2016-10-25 $25.38 $26.64 $25.13 $25.26 $25.26 68,630
2016-10-24 $24.51 $25.29 $24.50 $25.09 $25.09 19,719
2016-10-21 $24.62 $25.10 $24.48 $24.62 $24.62 27,060
2016-10-20 $25.06 $25.30 $24.82 $25.00 $25.00 14,114
2016-10-19 $24.65 $25.87 $24.61 $24.97 $24.97 10,765
2016-10-18 $24.25 $25.07 $24.02 $24.43 $24.43 32,031
2016-10-17 $24.57 $24.82 $23.81 $23.92 $23.92 37,311
2016-10-14 $24.08 $24.60 $24.08 $24.41 $24.41 33,040
2016-10-13 $25.59 $25.69 $23.91 $23.96 $23.96 29,652
2016-10-12 $27.70 $27.70 $25.77 $25.85 $25.85 44,119
2016-10-11 $29.57 $30.18 $27.52 $27.61 $27.61 45,232
2016-10-10 $29.02 $30.58 $29.02 $30.09 $30.09 58,455
2016-10-07 $28.06 $30.31 $27.51 $29.00 $29.00 164,350
2016-10-06 $27.09 $28.24 $26.96 $28.01 $28.01 104,246
2016-10-05 $25.67 $28.55 $25.67 $27.44 $27.44 160,837
2016-10-04 $25.35 $26.05 $25.35 $25.54 $25.54 10,412
2016-10-03 $26.41 $26.49 $25.21 $25.54 $25.54 19,084
2016-09-30 $24.51 $27.00 $24.51 $26.36 $26.36 162,740
2016-09-29 $24.70 $25.31 $24.36 $24.66 $24.66 51,632
2016-09-28 $23.71 $24.82 $23.13 $24.82 $24.82 155,786
2016-09-27 $23.33 $23.90 $22.92 $23.50 $23.50 107,032
2016-09-26 $23.06 $24.12 $22.60 $23.22 $23.22 243,722
2016-09-23 $25.69 $26.10 $22.81 $23.10 $23.10 502,668
2016-09-22 $28.22 $28.83 $25.61 $25.91 $25.91 295,143
2016-09-21 $26.59 $29.65 $26.48 $27.71 $27.71 304,663
2016-09-20 $30.05 $30.41 $26.15 $26.45 $26.45 384,621
2016-09-19 $30.00 $32.22 $29.57 $30.05 $30.05 144,126
2016-09-16 $28.24 $29.88 $27.03 $29.56 $29.56 240,613
2016-09-15 $26.25 $27.44 $26.20 $27.28 $27.28 88,491
2016-09-14 $28.44 $28.75 $26.38 $26.45 $26.45 193,471
2016-09-13 $28.95 $28.95 $26.75 $27.68 $27.68 168,418
2016-09-12 $25.53 $29.73 $25.00 $29.13 $29.13 305,899
2016-09-09 $25.65 $25.98 $24.89 $25.72 $25.72 62,016
2016-09-08 $25.25 $26.00 $23.86 $25.82 $25.82 79,079
2016-09-07 $25.95 $25.95 $22.45 $24.99 $24.99 353,317
2016-09-06 $19.38 $21.05 $19.22 $21.05 $21.05 103,135
2016-09-02 $18.83 $19.30 $18.76 $19.22 $19.22 13,450
2016-09-01 $19.47 $19.47 $18.56 $18.98 $18.98 16,096
2016-08-31 $18.80 $19.07 $18.60 $19.07 $19.07 17,340
2016-08-30 $19.56 $19.56 $18.63 $19.15 $19.15 24,529
2016-08-29 $19.00 $19.16 $18.20 $18.99 $18.99 65,466
2016-08-26 $18.08 $19.36 $18.08 $19.21 $19.21 63,528
2016-08-25 $18.03 $18.94 $18.03 $18.07 $18.07 13,004
2016-08-24 $17.69 $18.06 $17.69 $18.03 $18.03 54,093
2016-08-23 $20.00 $20.00 $17.66 $17.86 $17.86 26,336
2016-08-22 $18.68 $18.73 $17.53 $17.58 $17.58 48,322
2016-08-19 $17.89 $20.62 $17.89 $18.38 $18.38 198,543
2016-08-18 $16.03 $17.80 $16.03 $17.49 $17.49 140,230
2016-08-17 $17.00 $17.44 $17.00 $17.20 $17.20 227,776
2016-08-16 $15.97 $16.63 $15.90 $16.51 $16.51 123,834
2016-08-15 $16.48 $16.48 $15.87 $15.95 $15.95 12,581
2016-08-12 $16.08 $16.33 $15.50 $15.51 $15.51 18,671
2016-08-11 $15.62 $16.12 $15.62 $15.85 $15.85 11,747
2016-08-10 $16.14 $16.21 $15.85 $15.93 $15.93 8,622
2016-08-09 $16.04 $16.22 $15.61 $16.18 $16.18 23,222
2016-08-08 $16.15 $16.15 $15.97 $16.02 $16.02 10,905
2016-08-05 $16.09 $16.09 $15.95 $16.05 $16.05 11,121
2016-08-04 $15.92 $16.09 $15.87 $15.87 $15.87 9,578
2016-08-03 $15.78 $16.27 $15.17 $16.08 $16.08 22,645
2016-08-02 $15.88 $15.96 $15.29 $15.60 $15.60 23,463
2016-08-01 $16.09 $16.29 $15.76 $15.96 $15.96 18,184
2016-07-29 $16.06 $16.07 $15.98 $16.03 $16.03 13,899
2016-07-28 $16.31 $16.31 $15.89 $16.20 $16.20 10,968
2016-07-27 $15.65 $16.08 $15.65 $15.96 $15.96 14,482
2016-07-26 $16.34 $16.34 $15.55 $15.75 $15.75 36,368
2016-07-25 $16.88 $16.88 $16.12 $16.30 $16.30 67,841
2016-07-22 $17.50 $17.71 $16.80 $16.81 $16.81 20,158
2016-07-21 $17.36 $18.13 $17.08 $17.56 $17.56 54,764
2016-07-20 $18.87 $18.94 $17.14 $17.35 $17.35 60,587
2016-07-19 $18.59 $19.33 $18.39 $18.56 $18.56 52,065
2016-07-18 $17.65 $18.60 $17.45 $18.53 $18.53 94,329
2016-07-15 $17.63 $17.86 $16.91 $17.70 $17.70 88,705
2016-07-14 $17.40 $17.92 $16.37 $17.52 $17.52 354,226
2016-07-13 $17.44 $17.88 $16.99 $17.30 $17.30 169,944
2016-07-12 $16.34 $17.05 $16.12 $16.81 $16.81 136,442
2016-07-11 $17.35 $17.70 $16.00 $16.24 $16.24 168,664
2016-07-08 $17.48 $18.18 $17.30 $17.34 $17.34 88,747
2016-07-07 $17.69 $18.15 $17.59 $17.99 $17.99 125,025
2016-07-06 $17.40 $18.75 $17.40 $18.00 $18.00 175,405
2016-07-05 $20.50 $20.55 $17.68 $17.79 $17.79 132,912
2016-07-01 $19.98 $20.55 $19.55 $19.99 $19.99 82,715
2016-06-30 $19.50 $20.17 $19.50 $19.75 $19.75 143,946
2016-06-29 $20.63 $20.63 $19.50 $19.96 $19.96 141,589
2016-06-28 $19.50 $20.85 $19.50 $20.03 $20.03 94,180
2016-06-27 $19.59 $20.29 $18.25 $19.56 $19.56 172,128
2016-06-24 $18.75 $21.26 $16.81 $20.14 $20.14 744,001
2016-06-23 $19.53 $20.43 $18.45 $19.89 $19.89 92,859
2016-06-22 $19.95 $20.71 $19.01 $19.73 $19.73 148,457
2016-06-21 $17.43 $20.49 $16.57 $19.99 $19.99 360,124
2016-06-20 $23.00 $23.48 $17.31 $17.76 $17.76 291,200
2016-06-17 $22.00 $23.42 $20.59 $22.00 $22.00 144,528
2016-06-16 $23.20 $23.60 $20.90 $22.00 $22.00 141,872
2016-06-15 $21.41 $23.30 $20.80 $23.25 $23.25 135,952
2016-06-14 $24.91 $24.91 $20.88 $21.80 $21.80 180,853
2016-06-13 $24.45 $26.90 $24.20 $25.00 $25.00 241,641
2016-06-10 $23.14 $25.39 $23.10 $24.79 $24.79 227,338
2016-06-09 $21.69 $23.91 $21.66 $23.15 $23.15 227,127
2016-06-08 $19.00 $21.98 $17.85 $21.75 $21.75 177,635
2016-06-07 $18.17 $19.25 $16.80 $18.45 $18.45 91,485
2016-06-06 $19.27 $19.77 $17.16 $17.45 $17.45 180,234
2016-06-03 $15.89 $18.90 $15.25 $18.71 $18.71 240,116
2016-06-02 $14.46 $16.00 $14.00 $15.34 $15.34 201,684
2016-06-01 $13.85 $14.49 $12.62 $14.30 $14.30 238,667
2016-05-31 $14.00 $14.96 $13.50 $13.85 $13.85 352,110
2016-05-27 $13.33 $14.49 $12.95 $14.28 $14.28 356,586
2016-05-26 $11.06 $14.00 $11.03 $13.07 $13.07 2,045,999

Reata Pharmaceuticals Inc - Class A (RETA) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.