Repligen Corp (RGEN) Exchange: NASDAQ

Data as of March 28, 2024

$198.03 ($-1.71) -0.86%

Repligen Corp - Daily Information
Click for more stock information on Repligen Corp.
Daily Information Data
Date March 28, 2024
Open $199.95
Previous Close $198.03
High $200.03
Low $196.86
Adjusted Open $199.95
Previous Adjusted Close $198.03
Adjusted High $200.03
Adjusted Low $196.86

About Repligen Corp (RGEN)

Repligen Corp (RGEN) is a bioprocessing technology business that helps the biopharmaceutical industry develop therapeutics in a shorter timeframe. Founded in 1981, the company is based in Waltham, Massachusetts. It started out by manufacturing chromatography products for the recovery and purification of biological molecules such as proteins and antibodies. In subsequent years, Repligen has grown and developed its product portfolio to include large molecule drug development kits and specialized cell culture media. Today, the company has a strong market presence in bioprocessing, serving 500+ bioprocess customers across 35 countries. During the pandemic in 2020, Repligen's products and services have been essential in the development of Covid-19 therapeutics. Moreover, it has bolstered its manufacturing capacity to deliver the raw materials needed for the production and formulation of vaccines. The company's year-over-year revenue growth has steadily increased since its founding, while stock prices have increased threefold since 2017, trading at around $50 per share.

Historical Stock Data for Repligen Corp (RGEN)

Date Open High Low Close Adj.Close Volume
2024-03-22 $199.95 $200.03 $196.86 $198.03 $198.03 328,185
2024-03-21 $196.58 $200.23 $196.58 $199.74 $199.74 380,784
2024-03-20 $198.80 $199.35 $194.85 $196.72 $196.72 400,612
2024-03-19 $193.01 $198.80 $193.01 $198.69 $198.69 273,669
2024-03-18 $191.94 $194.50 $190.70 $194.25 $194.25 301,281
2024-03-15 $192.22 $194.46 $189.44 $189.93 $189.93 601,781
2024-03-14 $193.20 $194.98 $192.31 $193.58 $193.58 403,675
2024-03-13 $191.53 $196.55 $191.53 $194.39 $194.39 353,967
2024-03-12 $193.12 $194.23 $190.54 $192.76 $192.76 438,673
2024-03-11 $194.72 $196.30 $193.11 $193.14 $193.14 221,289
2024-03-08 $199.20 $203.13 $194.62 $195.47 $195.47 275,881
2024-03-07 $196.30 $199.80 $196.01 $198.46 $198.46 282,393
2024-03-06 $195.00 $196.63 $193.45 $195.13 $195.13 248,526
2024-03-05 $193.81 $195.38 $190.00 $192.07 $192.07 420,639
2024-03-04 $196.45 $199.00 $194.76 $195.72 $195.72 363,771
2024-03-01 $192.18 $196.34 $190.80 $195.52 $195.52 526,144
2024-02-29 $197.08 $198.59 $193.68 $193.99 $193.99 737,467
2024-02-28 $191.89 $196.11 $191.06 $195.94 $195.94 387,095
2024-02-27 $190.86 $194.98 $189.50 $192.71 $192.71 440,936
2024-02-26 $194.68 $195.99 $191.46 $191.79 $191.79 662,476
2024-02-23 $195.41 $199.31 $194.86 $196.52 $196.52 435,064
2024-02-22 $197.28 $200.25 $190.96 $193.40 $193.40 835,873
2024-02-21 $187.80 $202.32 $187.80 $194.10 $194.10 1,263,231
2024-02-20 $206.00 $207.87 $196.86 $199.73 $199.73 1,190,252
2024-02-16 $203.14 $211.13 $203.14 $208.42 $208.42 578,111
2024-02-15 $207.60 $209.95 $205.58 $206.03 $206.03 532,656
2024-02-14 $201.98 $206.28 $198.78 $206.04 $206.04 471,551
2024-02-13 $198.07 $202.29 $195.70 $198.46 $198.46 599,428
2024-02-12 $205.24 $207.16 $203.86 $205.70 $205.70 499,305
2024-02-09 $203.71 $208.00 $202.95 $205.00 $205.00 369,891
2024-02-08 $202.18 $208.16 $200.33 $203.99 $203.99 560,937
2024-02-07 $201.33 $203.95 $199.49 $201.75 $201.75 509,641
2024-02-06 $195.95 $201.97 $195.95 $200.52 $200.52 437,369
2024-02-05 $193.49 $197.31 $192.69 $196.10 $196.10 298,492
2024-02-02 $190.45 $196.54 $187.63 $196.17 $196.17 386,105
2024-02-01 $190.56 $192.83 $186.33 $192.71 $192.71 480,646
2024-01-31 $192.05 $194.84 $188.00 $189.40 $189.40 540,686
2024-01-30 $191.71 $197.05 $191.70 $193.49 $193.49 522,235
2024-01-29 $192.51 $192.62 $185.65 $192.21 $192.21 1,051,121
2024-01-26 $194.00 $204.00 $193.24 $193.40 $193.40 1,864,546
2024-01-25 $183.71 $186.33 $180.12 $185.51 $185.51 817,367
2024-01-24 $189.38 $189.71 $180.46 $181.75 $181.75 729,877
2024-01-23 $185.49 $187.46 $180.20 $187.05 $187.05 620,649
2024-01-22 $178.60 $184.86 $177.13 $184.22 $184.22 551,014
2024-01-19 $174.20 $178.81 $170.76 $178.02 $178.02 1,610,355
2024-01-18 $172.99 $174.67 $169.11 $174.20 $174.20 385,241
2024-01-17 $170.23 $171.99 $167.40 $170.78 $170.78 586,647
2024-01-16 $171.01 $174.27 $167.70 $172.76 $172.76 521,169
2024-01-12 $179.96 $180.55 $172.77 $173.21 $173.21 446,666
2024-01-11 $176.30 $178.83 $173.99 $178.61 $178.61 579,510
2024-01-10 $173.63 $178.25 $170.38 $178.16 $178.16 685,492
2024-01-09 $174.65 $181.69 $171.73 $173.14 $173.14 716,890
2024-01-08 $171.40 $177.14 $169.42 $176.88 $176.88 307,264
2024-01-05 $170.00 $175.21 $167.57 $171.63 $171.63 336,370
2024-01-04 $172.12 $174.77 $171.17 $171.57 $171.57 472,952
2024-01-03 $176.16 $176.32 $170.73 $171.57 $171.57 582,370
2024-01-02 $176.79 $184.44 $175.83 $179.29 $179.29 479,424
2023-12-29 $182.82 $187.32 $179.55 $179.80 $179.80 360,374
2023-12-28 $183.71 $188.31 $182.13 $185.35 $185.35 423,648
2023-12-27 $184.60 $186.03 $183.32 $183.71 $183.71 287,927
2023-12-26 $182.89 $185.60 $182.26 $183.63 $183.63 190,502
2023-12-22 $184.10 $186.16 $182.27 $182.72 $182.72 433,793
2023-12-21 $182.77 $184.99 $181.88 $182.09 $182.09 274,445
2023-12-20 $182.99 $185.30 $179.16 $179.82 $179.82 604,490
2023-12-19 $179.72 $182.78 $179.26 $182.10 $182.10 455,438
2023-12-18 $182.52 $182.92 $175.94 $176.76 $176.76 545,023
2023-12-15 $181.99 $185.73 $178.35 $181.22 $181.22 1,256,799
2023-12-14 $180.97 $187.87 $177.97 $180.41 $180.41 1,142,381
2023-12-13 $162.53 $175.69 $162.53 $174.92 $174.92 942,222
2023-12-12 $161.50 $164.58 $160.50 $162.95 $162.95 524,900
2023-12-11 $159.60 $162.55 $159.25 $160.74 $160.74 293,923
2023-12-08 $160.48 $164.71 $158.33 $159.27 $159.27 472,497
2023-12-07 $155.49 $164.50 $154.71 $161.87 $161.87 2,080,298
2023-12-06 $155.74 $157.30 $152.91 $156.20 $156.20 377,643
2023-12-05 $160.22 $166.23 $151.90 $154.55 $154.55 430,148
2023-12-04 $161.60 $166.29 $160.61 $161.50 $161.50 495,347
2023-12-01 $156.01 $165.03 $154.75 $164.94 $164.94 573,815
2023-11-30 $159.12 $161.00 $156.06 $157.25 $157.25 712,429
2023-11-29 $157.90 $163.32 $157.90 $159.49 $159.49 553,227
2023-11-28 $159.75 $160.15 $155.27 $156.90 $156.90 323,327
2023-11-27 $160.66 $161.94 $159.36 $159.46 $159.46 392,466
2023-11-24 $159.00 $162.62 $159.00 $161.78 $161.78 145,716
2023-11-22 $158.64 $161.19 $157.58 $160.21 $160.21 462,130
2023-11-21 $156.00 $159.79 $153.37 $157.00 $157.00 464,711
2023-11-20 $152.09 $157.66 $150.67 $155.64 $155.64 534,236
2023-11-17 $151.87 $153.25 $148.96 $150.60 $150.60 530,678
2023-11-16 $155.26 $156.88 $150.31 $151.51 $151.51 651,269
2023-11-15 $154.74 $162.08 $154.54 $155.93 $155.93 511,580
2023-11-14 $153.00 $157.57 $151.65 $153.79 $153.79 622,514
2023-11-13 $145.66 $146.95 $144.02 $145.70 $145.70 451,554
2023-11-10 $146.97 $148.05 $142.68 $147.56 $147.56 500,849
2023-11-09 $149.56 $151.85 $146.24 $146.99 $146.99 455,969
2023-11-08 $151.18 $153.58 $147.38 $147.88 $147.88 812,951
2023-11-07 $144.29 $152.22 $144.29 $150.95 $150.95 650,235
2023-11-06 $150.21 $150.21 $142.86 $143.95 $143.95 748,503
2023-11-03 $138.66 $151.02 $137.44 $150.36 $150.36 1,466,838
2023-11-02 $137.50 $137.76 $133.26 $136.54 $136.54 618,913
2023-11-01 $132.92 $134.51 $126.86 $131.46 $131.46 1,104,357
2023-10-31 $134.65 $141.87 $132.01 $134.56 $134.56 2,277,093
2023-10-30 $121.78 $121.97 $110.45 $114.17 $114.17 1,683,719
2023-10-27 $122.44 $122.45 $118.08 $119.58 $119.58 788,851
2023-10-26 $123.80 $124.76 $121.21 $122.50 $122.50 785,458
2023-10-25 $136.75 $136.75 $124.12 $124.42 $124.42 1,241,165
2023-10-24 $140.96 $143.45 $137.02 $139.78 $139.78 594,725
2023-10-23 $144.29 $146.79 $141.57 $143.77 $143.77 739,780
2023-10-20 $146.24 $146.81 $143.55 $145.97 $145.97 753,887
2023-10-19 $145.40 $151.84 $145.40 $146.28 $146.28 1,066,252
2023-10-18 $144.42 $144.42 $140.88 $142.51 $142.51 857,056
2023-10-17 $149.24 $150.98 $145.06 $145.88 $145.88 1,146,122
2023-10-16 $151.56 $155.50 $149.13 $153.16 $153.16 598,523
2023-10-13 $152.73 $158.37 $151.55 $152.74 $152.74 1,096,784
2023-10-12 $157.00 $164.24 $146.71 $154.72 $154.72 1,840,984
2023-10-11 $155.75 $158.01 $153.86 $156.35 $156.35 319,659
2023-10-10 $155.00 $157.11 $153.75 $155.22 $155.22 457,346
2023-10-09 $151.21 $155.04 $149.61 $154.84 $154.84 190,741
2023-10-06 $149.53 $154.44 $149.25 $153.60 $153.60 254,548
2023-10-05 $153.72 $154.12 $149.65 $151.19 $151.19 336,047
2023-10-04 $151.98 $154.47 $150.40 $154.14 $154.14 353,774
2023-10-03 $153.80 $155.26 $150.10 $151.17 $151.17 490,555
2023-10-02 $158.09 $158.09 $152.43 $154.96 $154.96 388,050
2023-09-29 $162.21 $163.87 $158.64 $159.01 $159.01 368,643
2023-09-28 $161.24 $162.58 $157.17 $160.21 $160.21 354,097
2023-09-27 $159.22 $161.85 $157.46 $161.00 $161.00 311,726
2023-09-26 $158.89 $161.65 $157.39 $158.68 $158.68 321,024
2023-09-25 $159.83 $161.07 $158.08 $158.99 $158.99 465,229
2023-09-22 $162.50 $163.45 $160.13 $160.55 $160.55 383,198
2023-09-21 $165.87 $167.25 $161.00 $161.72 $161.72 450,032
2023-09-20 $166.25 $171.20 $165.35 $168.58 $168.58 549,931
2023-09-19 $162.76 $166.32 $162.76 $165.50 $165.50 278,182
2023-09-18 $165.12 $165.91 $161.70 $162.94 $162.94 386,373
2023-09-15 $165.65 $171.17 $162.15 $165.50 $165.50 736,149
2023-09-14 $160.49 $165.53 $157.34 $165.37 $165.37 393,595
2023-09-13 $157.10 $161.38 $156.92 $158.97 $158.97 588,194
2023-09-12 $162.78 $162.78 $157.46 $157.88 $157.88 553,954
2023-09-11 $161.65 $164.90 $158.62 $163.06 $163.06 489,738
2023-09-08 $168.62 $168.67 $159.54 $161.42 $161.42 834,418
2023-09-07 $166.35 $168.44 $165.16 $168.20 $168.20 367,431
2023-09-06 $168.62 $169.39 $166.73 $167.76 $167.76 359,194
2023-09-05 $174.11 $175.74 $169.39 $169.41 $169.41 448,134
2023-09-01 $175.62 $179.27 $175.11 $175.74 $175.74 409,672
2023-08-31 $173.24 $174.95 $172.07 $173.91 $173.91 660,501
2023-08-30 $172.84 $173.56 $170.46 $172.56 $172.56 432,598
2023-08-29 $165.19 $172.63 $165.00 $172.09 $172.09 342,394
2023-08-28 $165.57 $168.63 $164.20 $166.12 $166.12 408,908
2023-08-25 $163.74 $166.25 $162.59 $164.77 $164.77 166,584
2023-08-24 $166.69 $167.60 $163.01 $163.17 $163.17 262,435
2023-08-23 $162.94 $166.65 $161.26 $166.32 $166.32 281,016
2023-08-22 $160.97 $163.89 $160.67 $161.81 $161.81 254,101
2023-08-21 $158.00 $161.28 $157.21 $160.97 $160.97 341,002
2023-08-18 $160.90 $161.29 $157.22 $157.80 $157.80 542,997
2023-08-17 $168.25 $168.69 $162.10 $162.92 $162.92 388,574
2023-08-16 $172.19 $173.55 $167.09 $167.98 $167.98 651,891
2023-08-15 $174.33 $176.52 $172.20 $173.04 $173.04 466,708
2023-08-14 $170.96 $175.14 $170.18 $174.83 $174.83 308,053
2023-08-11 $170.63 $173.28 $170.53 $172.21 $172.21 227,233
2023-08-10 $174.84 $179.14 $172.35 $172.45 $172.45 335,004
2023-08-09 $172.01 $174.69 $169.23 $172.85 $172.85 399,953
2023-08-08 $168.26 $173.97 $168.04 $172.88 $172.88 495,067
2023-08-07 $172.83 $173.47 $169.70 $171.38 $171.38 329,234
2023-08-04 $169.86 $174.75 $169.28 $172.83 $172.83 493,954
2023-08-03 $168.35 $174.98 $162.30 $168.99 $168.99 668,077
2023-08-02 $165.31 $181.26 $165.00 $170.48 $170.48 1,194,373
2023-08-01 $169.11 $171.70 $166.95 $167.12 $167.12 633,511
2023-07-31 $174.22 $175.47 $171.09 $171.56 $171.56 342,992
2023-07-28 $173.60 $174.55 $168.50 $174.22 $174.22 559,979
2023-07-27 $179.49 $180.82 $170.76 $170.99 $170.99 503,211
2023-07-26 $173.55 $176.72 $170.98 $176.02 $176.02 620,192
2023-07-25 $165.50 $180.44 $165.04 $174.49 $174.49 947,535
2023-07-24 $175.18 $178.90 $172.74 $176.51 $176.51 892,097
2023-07-21 $158.45 $177.18 $153.36 $175.34 $175.34 1,867,415
2023-07-20 $159.62 $160.92 $155.39 $157.53 $157.53 540,955
2023-07-19 $157.59 $159.92 $156.08 $158.59 $158.59 742,094
2023-07-18 $153.00 $156.61 $151.36 $156.59 $156.59 539,870
2023-07-17 $150.76 $153.08 $149.74 $152.12 $152.12 704,325
2023-07-14 $149.24 $151.22 $147.38 $150.49 $150.49 441,979
2023-07-13 $151.38 $151.52 $148.39 $149.13 $149.13 560,678
2023-07-12 $150.50 $153.39 $149.61 $150.23 $150.23 880,441
2023-07-11 $142.97 $150.40 $141.77 $148.09 $148.09 711,917
2023-07-10 $141.91 $145.35 $141.18 $143.42 $143.42 365,141
2023-07-07 $140.85 $141.89 $139.71 $141.54 $141.54 321,427
2023-07-06 $140.01 $144.73 $134.64 $141.03 $141.03 796,769
2023-07-05 $141.62 $141.96 $137.24 $138.78 $138.78 448,560
2023-07-03 $141.42 $142.56 $140.33 $142.03 $142.03 335,162
2023-06-30 $140.37 $144.55 $140.04 $141.46 $141.46 696,849
2023-06-29 $139.43 $139.43 $136.74 $138.42 $138.42 874,142
2023-06-28 $140.32 $141.02 $135.37 $139.09 $139.09 1,302,095
2023-06-27 $150.50 $150.50 $141.76 $142.00 $142.00 1,168,023
2023-06-26 $149.70 $151.35 $148.72 $150.57 $150.57 431,879
2023-06-23 $148.70 $150.90 $147.76 $149.57 $149.57 777,726
2023-06-22 $149.71 $151.54 $148.04 $149.79 $149.79 530,892
2023-06-21 $149.72 $153.69 $148.86 $149.44 $149.44 464,134
2023-06-20 $149.53 $153.25 $144.75 $151.16 $151.16 1,107,129
2023-06-16 $162.69 $164.28 $157.03 $157.46 $157.46 882,804
2023-06-15 $159.37 $161.58 $158.85 $161.06 $161.06 635,960
2023-06-14 $165.66 $166.85 $159.34 $161.43 $161.43 465,506
2023-06-13 $165.05 $168.05 $164.88 $165.22 $165.22 332,866
2023-06-12 $163.98 $167.53 $161.47 $165.05 $165.05 459,295
2023-06-09 $163.64 $164.58 $159.35 $162.19 $162.19 378,875
2023-06-08 $172.33 $172.33 $163.65 $164.23 $164.23 457,635
2023-06-07 $169.63 $173.67 $168.26 $172.82 $172.82 367,012
2023-06-06 $165.87 $172.07 $165.87 $168.72 $168.72 345,288
2023-06-05 $165.23 $165.85 $161.99 $164.93 $164.93 366,162
2023-06-02 $170.11 $171.79 $166.92 $167.26 $167.26 361,582
2023-06-01 $167.38 $168.00 $163.07 $167.07 $167.07 564,375
2023-05-31 $171.84 $172.09 $165.82 $167.92 $167.92 1,702,597
2023-05-30 $172.48 $176.67 $170.93 $173.34 $173.34 525,772
2023-05-26 $168.60 $173.38 $166.56 $171.02 $171.02 393,857
2023-05-25 $165.98 $170.89 $165.34 $167.86 $167.86 605,876
2023-05-24 $167.30 $167.31 $160.46 $165.26 $165.26 726,538
2023-05-23 $166.53 $171.96 $166.53 $170.05 $170.05 772,118
2023-05-22 $159.09 $167.23 $158.94 $166.74 $166.74 532,645
2023-05-19 $156.92 $160.45 $156.52 $159.25 $159.25 525,474
2023-05-18 $153.09 $156.96 $151.81 $156.63 $156.63 282,561
2023-05-17 $152.49 $153.87 $149.94 $153.03 $153.03 506,451
2023-05-16 $151.82 $152.32 $149.54 $151.85 $151.85 277,074
2023-05-15 $151.33 $155.91 $149.60 $154.03 $154.03 321,956
2023-05-12 $153.27 $153.86 $149.64 $151.98 $151.98 285,121
2023-05-11 $153.57 $154.63 $150.03 $152.34 $152.34 374,137
2023-05-10 $160.63 $161.30 $154.67 $154.84 $154.84 312,839
2023-05-09 $155.14 $158.55 $154.16 $157.92 $157.92 520,843
2023-05-08 $159.76 $160.33 $155.02 $156.59 $156.59 432,937
2023-05-05 $159.42 $160.60 $154.33 $160.16 $160.16 455,935
2023-05-04 $163.56 $163.75 $156.23 $157.23 $157.23 433,038
2023-05-03 $157.23 $169.20 $153.99 $163.44 $163.44 773,062
2023-05-02 $156.64 $163.44 $152.62 $157.23 $157.23 1,135,723
2023-05-01 $151.58 $154.89 $150.88 $153.54 $153.54 601,369
2023-04-28 $145.14 $154.38 $144.40 $151.63 $151.63 823,435
2023-04-27 $149.19 $149.36 $144.20 $145.15 $145.15 789,957
2023-04-26 $149.06 $150.72 $146.26 $148.64 $148.64 910,558
2023-04-25 $164.52 $164.52 $149.02 $149.55 $149.55 1,146,961
2023-04-24 $166.51 $168.79 $165.80 $168.20 $168.20 673,011
2023-04-21 $167.97 $170.40 $165.33 $166.09 $166.09 707,013
2023-04-20 $164.56 $167.03 $158.02 $166.32 $166.32 943,776
2023-04-19 $169.32 $172.51 $159.54 $171.42 $171.42 765,492
2023-04-18 $174.11 $174.11 $169.02 $170.10 $170.10 375,488
2023-04-17 $175.15 $176.21 $172.72 $173.39 $173.39 249,578
2023-04-14 $177.72 $178.69 $173.49 $174.03 $174.03 435,924
2023-04-13 $181.25 $182.01 $177.14 $180.31 $180.31 483,862
2023-04-12 $173.41 $182.42 $172.72 $179.70 $179.70 724,431
2023-04-11 $166.22 $171.25 $166.22 $170.39 $170.39 378,268
2023-04-10 $161.08 $166.00 $159.33 $165.44 $165.44 248,476
2023-04-06 $161.26 $162.66 $158.03 $162.34 $162.34 384,444
2023-04-05 $162.32 $163.40 $159.77 $161.26 $161.26 364,984
2023-04-04 $164.26 $164.77 $161.51 $162.85 $162.85 305,956
2023-04-03 $166.88 $167.10 $158.13 $163.45 $163.45 595,894
2023-03-31 $171.25 $173.84 $167.73 $168.36 $168.36 543,926
2023-03-30 $172.40 $172.40 $167.66 $169.57 $169.57 510,723
2023-03-29 $170.93 $171.79 $167.79 $169.30 $169.30 297,736
2023-03-28 $169.20 $170.35 $164.72 $167.58 $167.58 286,859
2023-03-27 $162.40 $168.40 $162.40 $167.05 $167.05 545,783
2023-03-24 $161.26 $161.43 $157.11 $160.25 $160.25 599,140
2023-03-23 $167.71 $169.00 $160.30 $162.64 $162.64 452,554
2023-03-22 $173.40 $173.90 $165.94 $166.25 $166.25 600,317
2023-03-21 $174.64 $177.54 $173.55 $174.05 $174.05 477,418
2023-03-20 $171.91 $176.00 $169.83 $172.32 $172.32 437,310
2023-03-17 $174.27 $175.61 $168.23 $170.22 $170.22 643,701
2023-03-16 $169.76 $175.86 $168.75 $175.29 $175.29 656,650
2023-03-15 $170.00 $172.83 $168.83 $170.68 $170.68 816,851
2023-03-14 $174.04 $176.72 $171.55 $174.23 $174.23 474,479
2023-03-13 $164.88 $172.27 $160.14 $169.09 $169.09 391,636
2023-03-10 $172.45 $172.47 $162.09 $166.27 $166.27 573,530
2023-03-09 $175.00 $177.24 $171.82 $173.60 $173.60 346,140
2023-03-08 $185.43 $185.85 $172.73 $174.74 $174.74 562,968
2023-03-07 $185.78 $188.07 $184.70 $185.01 $185.01 674,282
2023-03-06 $187.13 $187.69 $184.56 $185.77 $185.77 519,420
2023-03-03 $181.69 $189.87 $179.64 $188.00 $188.00 440,725
2023-03-02 $174.01 $184.29 $171.57 $180.48 $180.48 577,264
2023-03-01 $173.68 $177.03 $172.50 $176.37 $176.37 452,450
2023-02-28 $173.78 $177.59 $171.84 $174.37 $174.37 797,413
2023-02-27 $173.48 $176.50 $170.05 $173.28 $173.28 466,971
2023-02-24 $182.34 $184.73 $172.48 $173.44 $173.44 874,916
2023-02-23 $168.31 $184.25 $168.31 $183.61 $183.61 1,183,493
2023-02-22 $179.50 $182.61 $164.04 $169.98 $169.98 2,106,320
2023-02-21 $185.11 $185.79 $177.78 $178.00 $178.00 807,241
2023-02-17 $195.82 $195.98 $188.08 $190.00 $190.00 618,209
2023-02-16 $190.95 $200.98 $190.95 $198.10 $198.10 776,564
2023-02-15 $187.17 $196.65 $187.15 $196.00 $196.00 469,560
2023-02-14 $187.40 $193.68 $185.53 $188.36 $188.36 257,268
2023-02-13 $185.54 $190.56 $182.74 $188.15 $188.15 264,219
2023-02-10 $184.02 $186.91 $181.01 $183.83 $183.83 301,352
2023-02-09 $192.43 $192.43 $185.66 $186.06 $186.06 316,091
2023-02-08 $191.58 $195.82 $190.72 $191.44 $191.44 251,253
2023-02-07 $189.72 $195.32 $186.54 $193.85 $193.85 297,617
2023-02-06 $189.03 $198.12 $189.03 $192.02 $192.02 448,392
2023-02-03 $190.49 $196.60 $189.19 $192.91 $192.91 350,811
2023-02-02 $196.45 $199.71 $193.86 $195.18 $195.18 702,984
2023-02-01 $185.97 $191.38 $183.34 $190.79 $190.79 722,163
2023-01-31 $181.44 $185.57 $178.48 $185.30 $185.30 416,027
2023-01-30 $190.76 $190.76 $176.96 $180.17 $180.17 784,477
2023-01-27 $190.59 $197.32 $190.59 $195.15 $195.15 633,615
2023-01-26 $185.67 $194.69 $184.26 $193.04 $193.04 484,135
2023-01-25 $180.13 $184.44 $174.56 $181.82 $181.82 333,420
2023-01-24 $184.00 $188.73 $175.92 $183.99 $183.99 770,418
2023-01-23 $187.26 $193.54 $185.64 $190.81 $190.81 400,938
2023-01-20 $184.87 $186.55 $180.41 $186.30 $186.30 344,990
2023-01-19 $183.14 $184.67 $176.04 $184.11 $184.11 418,073
2023-01-18 $187.00 $195.40 $183.94 $184.30 $184.30 597,475
2023-01-17 $177.79 $186.66 $176.50 $185.67 $185.67 497,579
2023-01-13 $176.24 $179.93 $171.95 $178.06 $178.06 267,439
2023-01-12 $176.25 $179.66 $173.46 $177.68 $177.68 376,782
2023-01-11 $169.66 $181.14 $167.61 $177.29 $177.29 719,426
2023-01-10 $161.73 $169.04 $161.36 $168.45 $168.45 755,491
2023-01-09 $156.88 $161.63 $155.00 $158.93 $158.93 641,208
2023-01-06 $156.76 $156.89 $147.53 $154.26 $154.26 1,030,541
2023-01-05 $169.26 $169.26 $156.89 $157.34 $157.34 850,604
2023-01-04 $164.05 $172.45 $161.10 $171.04 $171.04 480,358
2023-01-03 $171.22 $171.65 $161.05 $162.00 $162.00 498,944
2022-12-30 $167.92 $170.10 $165.72 $169.31 $169.31 269,174
2022-12-29 $166.43 $173.04 $164.37 $170.90 $170.90 304,765
2022-12-28 $165.92 $169.64 $162.33 $163.82 $163.82 390,278
2022-12-27 $165.64 $167.59 $162.01 $166.56 $166.56 254,616
2022-12-23 $171.69 $172.10 $165.78 $167.54 $167.54 259,886
2022-12-22 $167.70 $172.82 $167.58 $172.26 $172.26 493,017
2022-12-21 $165.95 $171.50 $164.38 $169.25 $169.25 447,057
2022-12-20 $160.21 $164.26 $158.58 $163.98 $163.98 361,616
2022-12-19 $164.50 $164.65 $158.60 $162.42 $162.42 320,076
2022-12-16 $165.87 $166.72 $160.90 $164.84 $164.84 562,836
2022-12-15 $174.80 $174.85 $164.54 $168.25 $168.25 433,231
2022-12-14 $173.25 $180.22 $171.32 $177.42 $177.42 417,426
2022-12-13 $175.92 $179.90 $173.26 $177.99 $177.99 539,136
2022-12-12 $163.41 $170.15 $163.41 $166.88 $166.88 627,319
2022-12-09 $173.15 $173.42 $162.97 $163.32 $163.32 495,891
2022-12-08 $169.79 $175.91 $167.81 $173.87 $173.87 348,630
2022-12-07 $165.23 $174.06 $165.23 $170.33 $170.33 444,325
2022-12-06 $177.71 $178.40 $165.81 $169.13 $169.13 588,785
2022-12-05 $183.71 $186.69 $176.40 $178.61 $178.61 646,176
2022-12-02 $184.17 $189.58 $180.11 $186.05 $186.05 389,505
2022-12-01 $179.58 $189.75 $178.52 $188.17 $188.17 712,890
2022-11-30 $168.26 $181.57 $167.80 $178.84 $178.84 3,135,908
2022-11-29 $171.75 $173.77 $167.00 $167.49 $167.49 676,259
2022-11-28 $169.67 $173.31 $169.41 $171.64 $171.64 806,581
2022-11-25 $170.24 $173.83 $168.81 $171.58 $171.58 262,027
2022-11-23 $172.10 $173.88 $169.52 $172.58 $172.58 631,183
2022-11-22 $172.57 $173.45 $169.10 $171.92 $171.92 678,750
2022-11-21 $175.30 $177.51 $172.00 $174.01 $174.01 425,634
2022-11-18 $175.17 $176.33 $169.18 $175.93 $175.93 591,315
2022-11-17 $187.00 $187.00 $172.41 $174.69 $174.69 835,961
2022-11-16 $210.21 $210.21 $187.35 $190.97 $190.97 646,970
2022-11-15 $206.12 $212.17 $205.55 $210.84 $210.84 499,163
2022-11-14 $197.94 $203.53 $196.06 $200.72 $200.72 428,084
2022-11-11 $192.87 $207.73 $189.20 $199.29 $199.29 1,038,703
2022-11-10 $185.47 $190.16 $183.87 $189.16 $189.16 649,751
2022-11-09 $174.10 $178.64 $174.10 $174.71 $174.71 359,097
2022-11-08 $173.61 $179.96 $170.31 $174.75 $174.75 423,575
2022-11-07 $176.49 $176.49 $170.66 $172.05 $172.05 316,552
2022-11-04 $176.45 $178.72 $172.22 $174.36 $174.36 453,844
2022-11-03 $168.83 $175.32 $166.01 $173.46 $173.46 489,903
2022-11-02 $183.19 $183.88 $171.05 $171.52 $171.52 977,230
2022-11-01 $168.00 $188.58 $166.81 $185.55 $185.55 1,446,946
2022-10-31 $178.98 $183.65 $174.30 $182.49 $182.49 691,023
2022-10-28 $180.71 $184.52 $178.34 $181.99 $181.99 540,214
2022-10-27 $182.06 $184.37 $174.07 $180.71 $180.71 611,663
2022-10-26 $176.35 $188.42 $176.29 $182.20 $182.20 537,076
2022-10-25 $169.99 $178.50 $169.22 $177.12 $177.12 505,644
2022-10-24 $167.50 $169.09 $160.67 $167.94 $167.94 558,758
2022-10-21 $170.87 $172.00 $165.23 $167.03 $167.03 771,886
2022-10-20 $177.73 $179.79 $165.22 $170.95 $170.95 1,417,720
2022-10-19 $195.00 $197.24 $175.27 $179.50 $179.50 1,953,994
2022-10-18 $210.32 $212.37 $201.67 $206.84 $206.84 784,687
2022-10-17 $198.14 $208.25 $198.00 $204.65 $204.65 486,840
2022-10-14 $202.46 $202.74 $192.77 $193.54 $193.54 568,011
2022-10-13 $192.13 $200.47 $186.44 $198.46 $198.46 733,865
2022-10-12 $200.64 $202.46 $196.88 $199.62 $199.62 506,654
2022-10-11 $202.68 $206.73 $194.45 $199.13 $199.13 648,529
2022-10-10 $211.32 $213.45 $203.94 $207.90 $207.90 394,930
2022-10-07 $214.52 $214.52 $208.67 $209.89 $209.89 384,835
2022-10-06 $220.83 $225.62 $217.19 $218.40 $218.40 446,075
2022-10-05 $211.24 $221.95 $210.73 $220.56 $220.56 621,125
2022-10-04 $203.33 $213.83 $202.80 $213.55 $213.55 751,722
2022-10-03 $188.09 $199.16 $187.27 $197.87 $197.87 389,541
2022-09-30 $191.15 $193.91 $186.60 $187.11 $187.11 447,519
2022-09-29 $187.50 $191.31 $186.30 $191.06 $191.06 469,459
2022-09-28 $184.52 $190.20 $180.98 $188.77 $188.77 469,145
2022-09-27 $181.86 $182.32 $176.92 $180.96 $180.96 507,796
2022-09-26 $180.99 $183.38 $177.03 $179.33 $179.33 441,114
2022-09-23 $189.65 $189.92 $177.63 $181.24 $181.24 796,909
2022-09-22 $204.12 $204.12 $184.87 $189.94 $189.94 861,403
2022-09-21 $215.54 $218.44 $206.27 $206.49 $206.49 436,302
2022-09-20 $221.85 $224.01 $210.00 $214.87 $214.87 515,986
2022-09-19 $218.39 $226.25 $216.33 $225.20 $225.20 531,810
2022-09-16 $229.80 $229.95 $216.18 $221.32 $221.32 690,279
2022-09-15 $224.70 $235.06 $224.70 $232.22 $232.22 419,875
2022-09-14 $223.97 $231.34 $222.79 $227.03 $227.03 422,831
2022-09-13 $224.23 $225.01 $221.34 $222.78 $222.78 267,296
2022-09-12 $231.90 $233.49 $229.98 $232.46 $232.46 315,442
2022-09-09 $226.80 $234.30 $225.31 $233.57 $233.57 305,392
2022-09-08 $219.42 $227.24 $219.42 $227.18 $227.18 295,832
2022-09-07 $212.79 $224.04 $212.53 $222.37 $222.37 451,109
2022-09-06 $210.11 $214.30 $208.17 $212.77 $212.77 240,796
2022-09-02 $216.21 $216.21 $208.01 $210.34 $210.34 333,363
2022-09-01 $216.77 $226.72 $211.93 $213.78 $213.78 555,646
2022-08-31 $222.72 $223.41 $214.20 $219.37 $219.37 283,975
2022-08-30 $223.47 $223.47 $216.88 $219.71 $219.71 276,759
2022-08-29 $223.23 $226.17 $220.42 $220.94 $220.94 305,949
2022-08-26 $235.75 $237.03 $226.09 $227.15 $227.15 249,213
2022-08-25 $231.46 $238.19 $228.62 $237.65 $237.65 392,646
2022-08-24 $225.05 $230.54 $224.65 $229.86 $229.86 370,493
2022-08-23 $224.16 $225.00 $220.47 $224.01 $224.01 398,461
2022-08-22 $232.95 $236.05 $225.52 $225.73 $225.73 493,960
2022-08-19 $239.22 $241.82 $235.82 $237.75 $237.75 290,511
2022-08-18 $248.96 $249.74 $240.61 $241.21 $241.21 331,421
2022-08-17 $248.81 $251.83 $244.04 $248.50 $248.50 393,818
2022-08-16 $254.80 $254.80 $248.16 $252.39 $252.39 413,654
2022-08-15 $251.00 $258.22 $250.26 $255.73 $255.73 454,530
2022-08-12 $248.00 $251.64 $243.08 $251.35 $251.35 457,154
2022-08-11 $257.55 $262.26 $244.40 $246.49 $246.49 1,489,918
2022-08-10 $249.90 $256.40 $248.28 $256.21 $256.21 444,265
2022-08-09 $246.87 $254.60 $243.63 $244.85 $244.85 623,935
2022-08-08 $246.41 $255.85 $245.90 $250.46 $250.46 650,180
2022-08-05 $238.28 $248.39 $236.28 $246.27 $246.27 968,273
2022-08-04 $240.63 $246.44 $239.59 $243.30 $243.30 540,467
2022-08-03 $242.00 $244.23 $237.29 $240.40 $240.40 1,130,387
2022-08-02 $212.66 $244.49 $212.37 $237.38 $237.38 1,850,869
2022-08-01 $212.99 $220.25 $211.32 $212.56 $212.56 802,328
2022-07-29 $212.81 $215.38 $211.92 $213.36 $213.36 387,862
2022-07-28 $208.03 $214.04 $205.28 $213.10 $213.10 602,601
2022-07-27 $202.18 $207.87 $201.89 $205.71 $205.71 445,003
2022-07-26 $196.37 $203.25 $196.11 $202.00 $202.00 541,715
2022-07-25 $199.85 $204.40 $194.38 $197.07 $197.07 547,824
2022-07-22 $204.22 $205.23 $199.06 $201.74 $201.74 675,909
2022-07-21 $184.00 $205.31 $184.00 $203.64 $203.64 1,890,945
2022-07-20 $172.61 $177.03 $169.74 $176.70 $176.70 532,458
2022-07-19 $163.48 $168.19 $160.64 $168.07 $168.07 259,971
2022-07-18 $168.12 $168.16 $159.96 $160.42 $160.42 388,677
2022-07-15 $165.03 $167.97 $161.33 $166.78 $166.78 241,338
2022-07-14 $164.41 $164.41 $159.75 $162.75 $162.75 444,250
2022-07-13 $157.90 $166.58 $157.33 $165.67 $165.67 970,936
2022-07-12 $171.69 $173.06 $160.69 $161.94 $161.94 311,330
2022-07-11 $174.76 $174.76 $170.50 $172.62 $172.62 188,590
2022-07-08 $173.71 $177.70 $172.32 $175.50 $175.50 243,670
2022-07-07 $167.42 $176.00 $167.42 $175.80 $175.80 479,327
2022-07-06 $169.03 $170.86 $168.07 $168.45 $168.45 307,405
2022-07-05 $164.97 $167.81 $163.30 $167.68 $167.68 338,293
2022-07-01 $162.19 $166.81 $161.92 $166.52 $166.52 181,586
2022-06-30 $162.92 $163.99 $157.70 $162.40 $162.40 364,455
2022-06-29 $164.38 $167.49 $161.48 $165.85 $165.85 335,791
2022-06-28 $164.57 $166.24 $163.44 $165.43 $165.43 454,252
2022-06-27 $166.34 $168.28 $163.22 $164.87 $164.87 415,837
2022-06-24 $162.52 $166.41 $160.71 $165.88 $165.88 776,999
2022-06-23 $149.71 $162.09 $149.31 $160.33 $160.33 437,628
2022-06-22 $143.23 $149.48 $143.23 $148.71 $148.71 422,545
2022-06-21 $144.77 $147.94 $144.24 $145.85 $145.85 435,613
2022-06-17 $142.48 $145.55 $140.96 $142.75 $142.75 698,052
2022-06-16 $142.24 $143.62 $139.65 $141.02 $141.02 446,460
2022-06-15 $145.79 $150.00 $145.00 $148.01 $148.01 540,401
2022-06-14 $140.44 $144.36 $137.65 $144.13 $144.13 1,341,406
2022-06-13 $143.14 $145.00 $138.93 $140.68 $140.68 468,154
2022-06-10 $156.43 $156.67 $146.27 $149.16 $149.16 570,419
2022-06-09 $164.81 $164.81 $158.75 $159.35 $159.35 589,775
2022-06-08 $168.75 $170.76 $166.66 $167.09 $167.09 190,284
2022-06-07 $163.33 $169.82 $163.26 $169.50 $169.50 265,412
2022-06-06 $167.33 $168.71 $164.01 $165.40 $165.40 224,089
2022-06-03 $169.33 $170.29 $164.55 $165.19 $165.19 366,872
2022-06-02 $166.23 $174.69 $164.49 $172.36 $172.36 465,989
2022-06-01 $165.22 $167.59 $161.36 $166.70 $166.70 593,936
2022-05-31 $168.58 $168.84 $162.75 $164.47 $164.47 520,727
2022-05-27 $159.47 $170.79 $159.43 $170.04 $170.04 518,100
2022-05-26 $155.36 $160.00 $154.00 $159.17 $159.17 428,145
2022-05-25 $151.19 $154.37 $148.61 $154.18 $154.18 491,966
2022-05-24 $151.87 $152.03 $148.53 $151.43 $151.43 255,167
2022-05-23 $155.51 $155.51 $150.19 $153.39 $153.39 231,099
2022-05-20 $157.25 $158.00 $150.09 $154.53 $154.53 247,865
2022-05-19 $149.45 $156.49 $148.96 $154.63 $154.63 346,279
2022-05-18 $151.66 $155.48 $149.77 $150.55 $150.55 297,774
2022-05-17 $153.48 $155.14 $151.43 $154.68 $154.68 282,511
2022-05-16 $148.99 $153.36 $147.22 $149.96 $149.96 331,559
2022-05-13 $146.33 $152.01 $146.32 $150.40 $150.40 423,920
2022-05-12 $139.89 $146.45 $137.21 $144.07 $144.07 456,279
2022-05-11 $145.74 $150.32 $141.61 $141.93 $141.93 387,907
2022-05-10 $149.40 $151.60 $142.52 $147.69 $147.69 616,309
2022-05-09 $153.05 $153.05 $142.94 $145.50 $145.50 633,420
2022-05-06 $155.42 $157.94 $149.83 $156.97 $156.97 665,053
2022-05-05 $164.69 $165.25 $155.01 $158.51 $158.51 611,266
2022-05-04 $161.72 $168.06 $157.15 $167.74 $167.74 584,235
2022-05-03 $159.05 $164.19 $158.96 $161.49 $161.49 778,937
2022-05-02 $154.12 $161.08 $152.01 $158.82 $158.82 558,699
2022-04-29 $154.15 $161.38 $154.04 $157.24 $157.24 974,147
2022-04-28 $157.07 $159.25 $148.33 $153.64 $153.64 932,256
2022-04-27 $147.36 $171.98 $145.56 $157.51 $157.51 2,034,032
2022-04-26 $146.92 $147.72 $138.41 $142.56 $142.56 900,568
2022-04-25 $144.06 $149.00 $142.46 $148.64 $148.64 601,116
2022-04-22 $151.71 $153.05 $145.45 $145.60 $145.60 788,104
2022-04-21 $159.02 $161.42 $152.99 $153.47 $153.47 626,632
2022-04-20 $155.07 $159.00 $150.13 $156.19 $156.19 716,121
2022-04-19 $152.32 $156.02 $149.07 $154.08 $154.08 695,017
2022-04-18 $157.92 $158.93 $149.72 $152.45 $152.45 437,507
2022-04-14 $160.96 $160.96 $154.73 $157.67 $157.67 462,518
2022-04-13 $157.18 $161.39 $157.18 $160.16 $160.16 383,225
2022-04-12 $166.12 $166.76 $155.52 $156.79 $156.79 693,663
2022-04-11 $167.19 $167.49 $162.64 $163.15 $163.15 606,342
2022-04-08 $178.61 $178.95 $169.63 $169.98 $169.98 402,981
2022-04-07 $177.18 $183.95 $177.11 $180.86 $180.86 834,759
2022-04-06 $179.68 $179.86 $174.06 $177.96 $177.96 378,846
2022-04-05 $186.28 $187.47 $178.38 $182.06 $182.06 531,579
2022-04-04 $188.80 $190.17 $184.03 $186.91 $186.91 392,987
2022-04-01 $186.68 $190.59 $182.03 $188.02 $188.02 288,399
2022-03-31 $188.84 $192.55 $185.04 $188.09 $188.09 456,882
2022-03-30 $183.13 $189.03 $181.74 $188.56 $188.56 358,430
2022-03-29 $183.35 $187.04 $180.91 $184.32 $184.32 631,384
2022-03-28 $181.13 $183.97 $174.19 $179.57 $179.57 408,299
2022-03-25 $181.08 $182.21 $173.01 $180.55 $180.55 337,786
2022-03-24 $176.53 $179.83 $171.95 $179.66 $179.66 223,205
2022-03-23 $183.02 $183.02 $175.12 $176.79 $176.79 399,057
2022-03-22 $187.14 $190.06 $183.14 $183.89 $183.89 583,540
2022-03-21 $189.25 $192.75 $186.00 $188.07 $188.07 263,594
2022-03-18 $178.66 $193.00 $178.66 $191.43 $191.43 593,544
2022-03-17 $177.97 $182.54 $176.77 $180.89 $180.89 286,710
2022-03-16 $173.56 $180.21 $172.64 $178.65 $178.65 270,280
2022-03-15 $167.49 $170.53 $163.14 $169.82 $169.82 300,319
2022-03-14 $167.81 $173.04 $163.01 $165.30 $165.30 348,039
2022-03-11 $175.26 $175.26 $166.42 $167.02 $167.02 271,274
2022-03-10 $169.22 $172.70 $167.60 $172.00 $172.00 309,822
2022-03-09 $165.25 $174.98 $164.90 $173.69 $173.69 346,849
2022-03-08 $161.66 $165.70 $156.28 $161.19 $161.19 618,770
2022-03-07 $179.25 $179.68 $163.23 $163.66 $163.66 559,298
2022-03-04 $188.81 $188.81 $177.30 $178.80 $178.80 349,544
2022-03-03 $195.80 $195.80 $186.18 $188.81 $188.81 378,128
2022-03-02 $194.06 $196.99 $190.73 $195.01 $195.01 246,940
2022-03-01 $197.03 $203.73 $192.01 $194.06 $194.06 477,349
2022-02-28 $190.93 $198.75 $188.08 $196.70 $196.70 538,648
2022-02-25 $189.73 $192.60 $185.14 $192.10 $192.10 331,250
2022-02-24 $169.39 $189.56 $169.39 $189.21 $189.21 501,135
2022-02-23 $183.98 $186.53 $174.64 $174.81 $174.81 380,753
2022-02-22 $178.46 $183.13 $177.17 $181.46 $181.46 568,195
2022-02-18 $183.00 $184.48 $176.17 $180.68 $180.68 428,220
2022-02-17 $189.62 $189.62 $173.39 $182.42 $182.42 742,458
2022-02-16 $184.15 $184.75 $179.11 $184.03 $184.03 788,456
2022-02-15 $191.34 $193.60 $184.71 $187.05 $187.05 359,963
2022-02-14 $187.88 $191.48 $184.01 $185.50 $185.50 460,114
2022-02-11 $193.52 $197.08 $186.66 $188.97 $188.97 334,204
2022-02-10 $189.28 $199.61 $189.28 $193.79 $193.79 282,682
2022-02-09 $196.22 $200.14 $195.73 $197.16 $197.16 474,806
2022-02-08 $198.01 $199.34 $188.44 $191.83 $191.83 549,348
2022-02-07 $200.43 $208.20 $198.33 $201.39 $201.39 277,218
2022-02-04 $198.00 $203.89 $196.86 $200.95 $200.95 180,548
2022-02-03 $198.19 $202.25 $194.59 $198.36 $198.36 252,954
2022-02-02 $204.32 $206.05 $201.28 $204.13 $204.13 213,121
2022-02-01 $200.55 $203.39 $197.01 $202.89 $202.89 343,845
2022-01-31 $191.79 $198.59 $189.20 $198.34 $198.34 394,063
2022-01-28 $178.36 $190.00 $176.85 $189.99 $189.99 355,256
2022-01-27 $185.06 $187.43 $176.70 $177.07 $177.07 328,656
2022-01-26 $188.00 $190.45 $180.51 $181.56 $181.56 377,500
2022-01-25 $185.68 $189.04 $180.35 $185.40 $185.40 526,436
2022-01-24 $179.98 $190.39 $172.18 $189.79 $189.79 690,422
2022-01-21 $187.65 $190.00 $183.18 $183.81 $183.81 293,930
2022-01-20 $191.37 $196.01 $188.31 $188.46 $188.46 441,620
2022-01-19 $189.54 $193.82 $187.95 $189.58 $189.58 634,836
2022-01-18 $188.98 $193.24 $183.41 $186.61 $186.61 495,373
2022-01-14 $190.35 $194.58 $183.85 $193.26 $193.26 837,889
2022-01-13 $211.79 $211.79 $190.11 $191.56 $191.56 873,412
2022-01-12 $212.17 $215.02 $209.81 $210.95 $210.95 639,485
2022-01-11 $213.88 $215.00 $205.74 $210.59 $210.59 671,950
2022-01-10 $203.23 $211.06 $199.59 $210.53 $210.53 680,061
2022-01-07 $214.89 $217.98 $204.10 $206.79 $206.79 600,207
2022-01-06 $210.00 $223.00 $208.43 $216.80 $216.80 663,446
2022-01-05 $227.73 $230.00 $214.52 $216.03 $216.03 619,701
2022-01-04 $254.54 $254.87 $225.00 $229.33 $229.33 708,287
2022-01-03 $265.78 $265.78 $251.04 $257.96 $257.96 536,127
2021-12-31 $259.83 $268.10 $259.83 $264.84 $264.84 376,165
2021-12-30 $257.70 $265.49 $257.66 $260.98 $260.98 436,549
2021-12-29 $255.16 $261.72 $251.25 $257.90 $257.90 418,053
2021-12-28 $269.83 $270.00 $250.18 $253.77 $253.77 352,352
2021-12-27 $263.22 $268.37 $261.82 $267.86 $267.86 322,436
2021-12-23 $274.09 $274.09 $263.56 $264.65 $264.65 316,840
2021-12-22 $267.62 $271.24 $263.21 $269.67 $269.67 198,362
2021-12-21 $269.29 $273.04 $261.80 $267.59 $267.59 302,477
2021-12-20 $265.86 $271.60 $263.50 $269.70 $269.70 275,842
2021-12-17 $256.13 $269.20 $252.96 $265.42 $265.42 510,919
2021-12-16 $265.99 $265.99 $252.63 $256.86 $256.86 279,887
2021-12-15 $252.91 $262.16 $248.08 $261.83 $261.83 305,624
2021-12-14 $253.34 $259.01 $247.47 $252.53 $252.53 376,898
2021-12-13 $247.70 $260.76 $245.15 $258.71 $258.71 372,114
2021-12-10 $250.49 $259.63 $246.27 $247.64 $247.64 346,335
2021-12-09 $266.20 $269.09 $251.94 $252.32 $252.32 305,448
2021-12-08 $260.72 $267.66 $255.43 $266.03 $266.03 304,251
2021-12-07 $253.95 $263.05 $253.08 $258.67 $258.67 296,668
2021-12-06 $259.39 $259.95 $243.29 $247.59 $247.59 383,338
2021-12-03 $271.51 $271.51 $251.69 $262.88 $262.88 299,307
2021-12-02 $271.41 $277.34 $264.70 $268.82 $268.82 324,649
2021-12-01 $286.60 $292.00 $273.79 $276.84 $276.84 592,110
2021-11-30 $292.30 $299.49 $285.52 $286.50 $286.50 739,518
2021-11-29 $286.35 $295.29 $281.61 $291.18 $291.18 485,865
2021-11-26 $280.91 $300.23 $273.11 $286.01 $286.01 438,364
2021-11-24 $269.01 $272.21 $263.51 $271.84 $271.84 232,659
2021-11-23 $270.46 $276.12 $260.41 $269.83 $269.83 408,527
2021-11-22 $284.37 $284.76 $271.63 $274.10 $274.10 324,141
2021-11-19 $281.99 $286.46 $281.36 $284.89 $284.89 325,400
2021-11-18 $277.30 $282.01 $273.15 $280.00 $280.00 421,660
2021-11-17 $270.88 $277.78 $267.53 $277.48 $277.48 571,225
2021-11-16 $260.54 $270.49 $258.30 $268.98 $268.98 472,104
2021-11-15 $259.95 $264.77 $258.01 $261.45 $261.45 218,249
2021-11-12 $268.00 $268.00 $257.41 $258.50 $258.50 272,724
2021-11-11 $267.54 $268.41 $264.41 $267.02 $267.02 213,854
2021-11-10 $271.28 $271.28 $258.96 $263.70 $263.70 318,392
2021-11-09 $274.62 $274.62 $268.29 $273.21 $273.21 283,676
2021-11-08 $267.42 $273.63 $263.80 $273.31 $273.31 308,197
2021-11-05 $266.00 $269.18 $251.25 $266.82 $266.82 808,925
2021-11-04 $291.26 $291.26 $276.25 $277.03 $277.03 469,048
2021-11-03 $303.19 $304.00 $290.71 $292.34 $292.34 490,943
2021-11-02 $305.24 $306.98 $296.78 $302.73 $302.73 281,148
2021-11-01 $290.58 $305.67 $290.58 $304.47 $304.47 410,590
2021-10-29 $289.72 $291.44 $277.71 $290.50 $290.50 564,128
2021-10-28 $269.25 $291.00 $268.00 $290.02 $290.02 551,682
2021-10-27 $272.13 $278.63 $269.82 $271.04 $271.04 349,081
2021-10-26 $275.94 $276.84 $267.10 $273.83 $273.83 280,210
2021-10-25 $275.40 $279.49 $271.01 $274.67 $274.67 270,843
2021-10-22 $271.87 $275.43 $267.60 $274.95 $274.95 210,472
2021-10-21 $269.85 $271.16 $263.02 $270.76 $270.76 251,844
2021-10-20 $264.30 $270.69 $264.30 $268.25 $268.25 346,106
2021-10-19 $265.16 $269.99 $262.37 $262.65 $262.65 293,910
2021-10-18 $266.78 $267.94 $261.90 $263.78 $263.78 390,608
2021-10-15 $274.78 $276.30 $266.35 $266.92 $266.92 430,440
2021-10-14 $258.16 $269.13 $257.92 $268.57 $268.57 620,501
2021-10-13 $253.22 $254.40 $249.66 $253.01 $253.01 226,211
2021-10-12 $254.87 $254.87 $248.55 $251.03 $251.03 375,073
2021-10-11 $257.06 $257.52 $253.29 $253.70 $253.70 259,913
2021-10-08 $273.07 $273.76 $257.97 $258.78 $258.78 405,057
2021-10-07 $267.75 $275.60 $267.67 $272.17 $272.17 249,860
2021-10-06 $268.66 $274.13 $263.57 $267.94 $267.94 505,463
2021-10-05 $273.33 $277.38 $269.84 $270.39 $270.39 364,058
2021-10-04 $283.24 $283.24 $270.83 $272.90 $272.90 384,292
2021-10-01 $288.49 $288.49 $268.38 $281.60 $281.60 628,468
2021-09-30 $287.30 $293.88 $287.30 $288.99 $288.99 428,292
2021-09-29 $288.11 $296.56 $284.40 $286.19 $286.19 460,237
2021-09-28 $299.55 $300.89 $284.46 $285.57 $285.57 758,183
2021-09-27 $322.27 $322.27 $301.02 $307.37 $307.37 689,132
2021-09-24 $323.48 $325.86 $315.53 $323.26 $323.26 341,141
2021-09-23 $315.06 $327.32 $313.74 $324.21 $324.21 498,776
2021-09-22 $314.00 $318.03 $309.33 $313.10 $313.10 525,162
2021-09-21 $308.10 $316.47 $306.92 $314.18 $314.18 344,781
2021-09-20 $301.33 $311.29 $297.69 $306.05 $306.05 545,555
2021-09-17 $304.83 $310.69 $301.53 $306.90 $306.90 1,174,147
2021-09-16 $296.57 $300.09 $293.73 $299.88 $299.88 482,112
2021-09-15 $295.01 $299.74 $294.29 $296.40 $296.40 374,985
2021-09-14 $290.16 $296.63 $290.16 $294.50 $294.50 332,397
2021-09-13 $295.90 $295.90 $287.56 $289.57 $289.57 477,460
2021-09-10 $295.22 $296.50 $292.06 $295.03 $295.03 258,169
2021-09-09 $296.21 $296.73 $293.31 $294.67 $294.67 328,438
2021-09-08 $294.23 $297.00 $292.57 $294.40 $294.40 197,196
2021-09-07 $291.10 $297.58 $290.27 $296.10 $296.10 340,509
2021-09-03 $287.65 $293.90 $286.53 $292.42 $292.42 132,114
2021-09-02 $288.03 $290.80 $284.73 $288.54 $288.54 222,079
2021-09-01 $281.08 $286.75 $278.63 $285.87 $285.87 346,613
2021-08-31 $284.33 $285.16 $277.59 $282.98 $282.98 240,535
2021-08-30 $276.24 $284.41 $276.24 $282.84 $282.84 254,814
2021-08-27 $274.01 $276.52 $271.50 $275.83 $275.83 284,714
2021-08-26 $274.45 $275.64 $269.24 $272.69 $272.69 346,756
2021-08-25 $270.19 $274.67 $269.51 $274.01 $274.01 172,160
2021-08-24 $266.54 $271.20 $265.00 $270.35 $270.35 166,310
2021-08-23 $262.63 $268.11 $262.63 $266.08 $266.08 429,986
2021-08-20 $260.92 $267.59 $260.70 $262.69 $262.69 302,776
2021-08-19 $252.10 $261.69 $251.11 $259.56 $259.56 233,473
2021-08-18 $260.00 $262.31 $254.65 $254.67 $254.67 209,567
2021-08-17 $254.82 $257.66 $250.22 $256.99 $256.99 230,819
2021-08-16 $257.69 $257.69 $251.58 $255.99 $255.99 157,710
2021-08-13 $255.19 $258.24 $252.43 $257.96 $257.96 234,977
2021-08-12 $249.10 $255.50 $248.63 $255.25 $255.25 245,536
2021-08-11 $251.21 $252.01 $246.56 $249.64 $249.64 210,757
2021-08-10 $255.84 $256.51 $248.96 $250.13 $250.13 232,823
2021-08-09 $252.67 $255.43 $250.13 $255.43 $255.43 164,383
2021-08-06 $251.90 $252.25 $248.27 $250.65 $250.65 202,473
2021-08-05 $253.00 $255.34 $249.78 $254.67 $254.67 281,644
2021-08-04 $248.74 $253.72 $248.25 $252.59 $252.59 268,831
2021-08-03 $247.87 $251.25 $245.50 $249.07 $249.07 238,161
2021-08-02 $246.62 $248.56 $239.62 $247.87 $247.87 313,858
2021-07-30 $241.36 $248.25 $239.04 $245.70 $245.70 459,991
2021-07-29 $232.41 $243.72 $231.01 $241.00 $241.00 474,111
2021-07-28 $226.26 $240.49 $224.56 $235.28 $235.28 834,262
2021-07-27 $212.50 $226.48 $210.44 $226.38 $226.38 1,134,134
2021-07-26 $209.22 $209.77 $204.99 $206.01 $206.01 310,935
2021-07-23 $206.40 $210.61 $203.74 $209.92 $209.92 531,576
2021-07-22 $204.86 $207.59 $203.01 $206.01 $206.01 161,176
2021-07-21 $202.44 $203.89 $197.48 $203.60 $203.60 374,783
2021-07-20 $201.20 $203.60 $198.27 $202.97 $202.97 437,057
2021-07-19 $197.86 $202.56 $195.85 $199.38 $199.38 302,193
2021-07-16 $197.75 $202.75 $196.81 $200.14 $200.14 578,006
2021-07-15 $194.14 $198.06 $193.03 $197.11 $197.11 200,838
2021-07-14 $201.25 $202.80 $193.74 $194.77 $194.77 324,452
2021-07-13 $204.01 $205.50 $200.36 $200.85 $200.85 135,647
2021-07-12 $206.59 $207.89 $201.81 $204.31 $204.31 265,200
2021-07-09 $206.23 $207.04 $203.72 $205.78 $205.78 214,681
2021-07-08 $202.00 $207.64 $200.76 $206.36 $206.36 268,898
2021-07-07 $205.94 $207.95 $204.00 $206.45 $206.45 331,998
2021-07-06 $201.95 $206.35 $201.95 $204.07 $204.07 383,404
2021-07-02 $200.95 $201.99 $198.12 $201.90 $201.90 200,877
2021-07-01 $199.30 $200.64 $197.22 $199.71 $199.71 269,054
2021-06-30 $203.85 $203.85 $197.73 $199.62 $199.62 192,990
2021-06-29 $201.00 $204.75 $198.89 $204.03 $204.03 318,537
2021-06-28 $193.39 $201.32 $193.39 $201.18 $201.18 312,713
2021-06-25 $192.69 $193.65 $189.19 $191.62 $191.62 618,719
2021-06-24 $194.98 $195.82 $192.24 $192.87 $192.87 242,969
2021-06-23 $196.78 $197.97 $191.86 $192.92 $192.92 530,403
2021-06-22 $197.04 $198.18 $195.14 $197.15 $197.15 431,676
2021-06-21 $197.80 $200.15 $192.37 $196.14 $196.14 282,604
2021-06-18 $199.06 $203.31 $194.90 $197.34 $197.34 1,123,875
2021-06-17 $188.75 $201.43 $188.75 $199.64 $199.64 509,040
2021-06-16 $190.13 $193.70 $187.52 $190.14 $190.14 228,957
2021-06-15 $193.91 $196.30 $188.71 $189.64 $189.64 258,084
2021-06-14 $191.95 $196.24 $191.95 $195.14 $195.14 288,312
2021-06-11 $191.37 $192.97 $189.60 $191.52 $191.52 248,623
2021-06-10 $186.19 $190.99 $185.24 $190.00 $190.00 332,827
2021-06-09 $184.98 $187.79 $183.43 $186.23 $186.23 324,958
2021-06-08 $186.49 $187.30 $179.50 $182.49 $182.49 392,166
2021-06-07 $176.90 $184.35 $175.34 $183.85 $183.85 605,605
2021-06-04 $176.60 $180.96 $176.60 $177.79 $177.79 303,939
2021-06-03 $176.07 $177.96 $172.92 $175.60 $175.60 345,078
2021-06-02 $173.25 $179.84 $172.59 $178.44 $178.44 434,955
2021-06-01 $182.61 $182.61 $172.41 $172.75 $172.75 656,180
2021-05-28 $183.48 $187.20 $182.30 $182.61 $182.61 301,551
2021-05-27 $178.44 $183.97 $177.99 $181.45 $181.45 363,945
2021-05-26 $179.93 $181.00 $176.78 $178.91 $178.91 311,019
2021-05-25 $177.23 $180.72 $176.08 $179.47 $179.47 372,242
2021-05-24 $181.56 $183.02 $176.13 $176.69 $176.69 483,213
2021-05-21 $182.10 $183.25 $178.42 $180.00 $180.00 413,596
2021-05-20 $177.48 $182.24 $177.01 $181.41 $181.41 603,969
2021-05-19 $168.41 $177.13 $167.00 $176.28 $176.28 884,292
2021-05-18 $164.92 $172.84 $164.90 $171.99 $171.99 650,846
2021-05-17 $170.94 $171.90 $162.29 $165.87 $165.87 783,880
2021-05-14 $168.98 $174.78 $168.47 $171.96 $171.96 377,775
2021-05-13 $172.14 $173.54 $164.29 $169.65 $169.65 550,887
2021-05-12 $173.35 $177.00 $171.04 $171.60 $171.60 347,129
2021-05-11 $169.46 $178.37 $167.09 $175.46 $175.46 716,326
2021-05-10 $185.00 $186.00 $171.05 $175.13 $175.13 533,437
2021-05-07 $186.46 $193.35 $186.08 $187.80 $187.80 435,202
2021-05-06 $191.94 $191.94 $181.55 $185.22 $185.22 554,723
2021-05-05 $197.45 $199.49 $193.67 $194.81 $194.81 414,178
2021-05-04 $215.10 $215.10 $194.04 $194.67 $194.67 572,619
2021-05-03 $211.77 $212.68 $206.86 $208.11 $208.11 274,906
2021-04-30 $211.87 $216.76 $210.55 $211.71 $211.71 303,580
2021-04-29 $219.44 $219.81 $212.52 $213.14 $213.14 217,191
2021-04-28 $220.62 $221.97 $217.36 $219.74 $219.74 257,500
2021-04-27 $218.95 $222.24 $218.21 $220.95 $220.95 224,256
2021-04-26 $218.42 $223.03 $218.00 $220.04 $220.04 316,807
2021-04-23 $217.66 $220.83 $214.51 $218.32 $218.32 302,529
2021-04-22 $218.04 $221.26 $214.88 $216.32 $216.32 303,921
2021-04-21 $211.07 $217.86 $210.22 $217.59 $217.59 313,065
2021-04-20 $211.03 $214.46 $208.17 $211.99 $211.99 182,664
2021-04-19 $212.01 $213.58 $208.06 $212.04 $212.04 232,547
2021-04-16 $214.18 $214.46 $211.95 $213.30 $213.30 140,884
2021-04-15 $209.13 $215.00 $207.73 $213.57 $213.57 209,164
2021-04-14 $212.83 $213.40 $205.17 $205.29 $205.29 250,561
2021-04-13 $208.62 $212.97 $208.26 $212.86 $212.86 279,491
2021-04-12 $205.35 $207.54 $202.75 $207.02 $207.02 229,357
2021-04-09 $202.01 $206.78 $201.38 $206.10 $206.10 216,513
2021-04-08 $204.18 $207.37 $202.91 $204.16 $204.16 284,230
2021-04-07 $205.79 $205.79 $200.41 $201.31 $201.31 208,807
2021-04-06 $200.92 $206.19 $199.04 $204.97 $204.97 340,983
2021-04-05 $197.33 $200.58 $195.57 $200.42 $200.42 291,157
2021-04-01 $197.39 $198.75 $193.10 $195.44 $195.44 401,154
2021-03-31 $189.51 $197.77 $188.00 $194.41 $194.41 647,770
2021-03-30 $183.12 $190.10 $182.12 $189.21 $189.21 416,977
2021-03-29 $182.89 $188.39 $181.54 $184.10 $184.10 801,643
2021-03-26 $181.01 $184.04 $178.76 $183.51 $183.51 790,086
2021-03-25 $186.31 $186.31 $178.00 $180.37 $180.37 635,408
2021-03-24 $206.29 $206.30 $188.13 $189.05 $189.05 523,470
2021-03-23 $206.51 $208.00 $204.40 $206.58 $206.58 433,503
2021-03-22 $205.44 $210.99 $203.77 $207.44 $207.44 377,923
2021-03-19 $202.28 $205.87 $199.44 $203.99 $203.99 768,315
2021-03-18 $194.68 $203.98 $194.28 $200.01 $200.01 389,879
2021-03-17 $194.52 $199.00 $192.84 $196.84 $196.84 427,410
2021-03-16 $205.78 $206.75 $196.16 $197.57 $197.57 418,383
2021-03-15 $195.79 $204.71 $195.41 $204.01 $204.01 439,825
2021-03-12 $191.01 $197.12 $189.26 $194.70 $194.70 344,880
2021-03-11 $191.78 $195.84 $190.82 $194.08 $194.08 391,119
2021-03-10 $194.09 $194.98 $186.84 $188.49 $188.49 457,031
2021-03-09 $185.86 $194.35 $185.86 $190.22 $190.22 358,222
2021-03-08 $185.58 $188.25 $178.67 $181.48 $181.48 474,704
2021-03-05 $183.21 $187.66 $173.09 $186.19 $186.19 572,966
2021-03-04 $196.01 $200.00 $181.30 $183.21 $183.21 757,675
2021-03-03 $213.33 $213.33 $199.55 $199.87 $199.87 303,189
2021-03-02 $222.12 $223.17 $212.08 $212.65 $212.65 296,308
2021-03-01 $216.46 $222.35 $214.01 $221.73 $221.73 339,291
2021-02-26 $206.51 $214.48 $206.51 $212.39 $212.39 345,618
2021-02-25 $219.47 $221.69 $204.87 $207.07 $207.07 429,533
2021-02-24 $216.50 $220.87 $210.67 $215.58 $215.58 602,183
2021-02-23 $204.00 $208.12 $193.01 $206.51 $206.51 465,003
2021-02-22 $213.83 $214.00 $209.58 $210.77 $210.77 254,001
2021-02-19 $217.14 $219.57 $213.51 $214.35 $214.35 341,480
2021-02-18 $214.00 $218.44 $209.00 $215.62 $215.62 295,804
2021-02-17 $219.58 $220.77 $212.00 $215.03 $215.03 439,529
2021-02-16 $226.91 $227.75 $220.43 $221.63 $221.63 236,958
2021-02-12 $222.67 $228.84 $221.17 $226.26 $226.26 270,506
2021-02-11 $220.66 $224.64 $220.32 $223.39 $223.39 270,551
2021-02-10 $218.31 $221.54 $213.52 $219.12 $219.12 393,208
2021-02-09 $219.00 $220.90 $214.10 $216.18 $216.18 273,249
2021-02-08 $224.90 $225.89 $218.02 $219.14 $219.14 304,476
2021-02-05 $219.00 $222.20 $217.47 $222.06 $222.06 235,229
2021-02-04 $214.51 $219.86 $213.00 $217.92 $217.92 269,730
2021-02-03 $217.51 $218.39 $211.61 $213.97 $213.97 323,733
2021-02-02 $209.90 $217.41 $209.57 $215.42 $215.42 391,272
2021-02-01 $201.50 $207.70 $201.37 $206.41 $206.41 352,547
2021-01-29 $197.52 $201.99 $196.35 $200.00 $200.00 466,981
2021-01-28 $187.90 $197.90 $187.36 $195.73 $195.73 371,788
2021-01-27 $197.09 $197.36 $185.54 $187.33 $187.33 726,581
2021-01-26 $214.74 $215.21 $200.63 $201.99 $201.99 679,635
2021-01-25 $220.86 $222.26 $212.57 $215.28 $215.28 292,876
2021-01-22 $216.54 $219.44 $216.14 $219.32 $219.32 172,749
2021-01-21 $218.22 $219.45 $213.50 $216.91 $216.91 331,623
2021-01-20 $223.85 $226.97 $212.51 $216.67 $216.67 502,808
2021-01-19 $220.56 $226.53 $217.44 $222.19 $222.19 567,516
2021-01-15 $213.75 $217.78 $212.40 $215.47 $215.47 417,738
2021-01-14 $208.15 $221.38 $208.15 $212.25 $212.25 619,435
2021-01-13 $209.99 $210.66 $205.55 $207.97 $207.97 302,781
2021-01-12 $205.12 $207.26 $201.39 $206.33 $206.33 429,549
2021-01-11 $209.79 $211.68 $203.71 $205.89 $205.89 416,530
2021-01-08 $206.50 $209.63 $203.76 $208.36 $208.36 261,334
2021-01-07 $197.97 $207.13 $197.68 $204.09 $204.09 416,578
2021-01-06 $195.86 $199.75 $192.23 $197.01 $197.01 440,268
2021-01-05 $189.64 $195.53 $189.08 $194.67 $194.67 307,599
2021-01-04 $192.63 $196.00 $187.80 $190.66 $190.66 248,773
2020-12-31 $190.00 $193.68 $187.42 $191.63 $191.63 330,813
2020-12-30 $189.77 $193.94 $188.69 $189.14 $189.14 216,853
2020-12-29 $188.67 $191.05 $182.90 $189.02 $189.02 244,719
2020-12-28 $198.00 $199.25 $185.85 $187.02 $187.02 316,840
2020-12-24 $198.05 $200.19 $193.51 $195.69 $195.69 256,094
2020-12-23 $194.00 $199.65 $191.05 $196.92 $196.92 536,700
2020-12-22 $193.57 $195.48 $191.82 $194.11 $194.11 270,686
2020-12-21 $191.93 $194.88 $187.00 $193.10 $193.10 296,281
2020-12-18 $192.63 $194.20 $190.02 $193.90 $193.90 822,979
2020-12-17 $181.66 $191.30 $181.66 $190.41 $190.41 468,503
2020-12-16 $186.00 $188.18 $181.05 $182.48 $182.48 308,479
2020-12-15 $184.69 $186.66 $182.48 $185.61 $185.61 543,281
2020-12-14 $182.01 $187.45 $181.51 $184.09 $184.09 367,710
2020-12-11 $180.27 $181.85 $176.57 $180.90 $180.90 321,598
2020-12-10 $177.88 $182.48 $177.41 $179.53 $179.53 350,233
2020-12-09 $181.69 $183.44 $178.17 $178.78 $178.78 561,341
2020-12-08 $176.50 $183.76 $176.25 $180.34 $180.34 1,232,053
2020-12-07 $186.46 $188.88 $184.37 $185.91 $185.91 472,183
2020-12-04 $187.21 $189.39 $186.33 $188.33 $188.33 191,326
2020-12-03 $187.26 $190.28 $186.12 $187.21 $187.21 199,726
2020-12-02 $194.03 $194.03 $186.56 $187.00 $187.00 238,998
2020-12-01 $191.00 $195.92 $189.38 $193.86 $193.86 438,562
2020-11-30 $189.00 $191.71 $187.34 $189.67 $189.67 602,151
2020-11-27 $183.21 $187.13 $182.85 $186.99 $186.99 218,177
2020-11-25 $180.65 $183.75 $178.54 $181.43 $181.43 259,728
2020-11-24 $186.00 $187.26 $176.78 $179.15 $179.15 479,563
2020-11-23 $194.40 $196.42 $184.50 $185.87 $185.87 423,744
2020-11-20 $188.60 $197.50 $187.61 $193.51 $193.51 587,551
2020-11-19 $186.13 $189.91 $184.19 $187.29 $187.29 397,160
2020-11-18 $194.32 $195.04 $183.26 $185.45 $185.45 754,915
2020-11-17 $195.73 $198.08 $193.22 $193.49 $193.49 463,303
2020-11-16 $206.09 $206.41 $194.89 $195.37 $195.37 604,246
2020-11-13 $209.43 $209.43 $203.12 $205.60 $205.60 502,545
2020-11-12 $196.54 $212.55 $196.54 $206.57 $206.57 1,325,654
2020-11-11 $188.39 $196.03 $187.24 $194.71 $194.71 245,457
2020-11-10 $194.07 $197.00 $183.22 $186.90 $186.90 560,253
2020-11-09 $201.82 $201.82 $188.02 $191.75 $191.75 513,362
2020-11-06 $200.00 $209.38 $198.91 $201.98 $201.98 452,043
2020-11-05 $194.45 $203.90 $190.52 $201.86 $201.86 682,365
2020-11-04 $180.95 $189.67 $180.95 $186.87 $186.87 597,454
2020-11-03 $171.13 $178.89 $171.13 $178.01 $178.01 379,124
2020-11-02 $171.36 $173.09 $167.95 $170.14 $170.14 341,096
2020-10-30 $169.43 $171.34 $163.55 $166.57 $166.57 431,246
2020-10-29 $172.21 $173.82 $170.62 $172.22 $172.22 207,704
2020-10-28 $174.00 $175.64 $169.21 $171.20 $171.20 285,252
2020-10-27 $178.44 $180.84 $175.23 $175.84 $175.84 277,077
2020-10-26 $174.95 $179.12 $174.95 $177.54 $177.54 223,732
2020-10-23 $177.92 $177.92 $173.01 $176.25 $176.25 231,961
2020-10-22 $171.07 $177.29 $170.94 $176.51 $176.51 530,608
2020-10-21 $172.53 $175.03 $171.73 $171.76 $171.76 360,901
2020-10-20 $169.75 $175.24 $168.55 $172.49 $172.49 317,750
2020-10-19 $171.47 $173.58 $168.28 $168.75 $168.75 197,521
2020-10-16 $173.97 $173.97 $170.50 $170.77 $170.77 252,972
2020-10-15 $168.03 $170.76 $166.00 $170.01 $170.01 330,205
2020-10-14 $173.34 $173.87 $167.52 $169.84 $169.84 256,239
2020-10-13 $173.34 $174.44 $170.35 $172.16 $172.16 365,005
2020-10-12 $173.03 $175.45 $170.73 $173.41 $173.41 372,102
2020-10-09 $165.32 $171.99 $163.77 $170.50 $170.50 358,128
2020-10-08 $166.32 $167.64 $161.87 $164.18 $164.18 409,849
2020-10-07 $166.09 $167.73 $164.72 $165.03 $165.03 479,749
2020-10-06 $160.72 $165.44 $160.72 $163.72 $163.72 592,365
2020-10-05 $149.58 $159.98 $149.55 $159.80 $159.80 853,361
2020-10-02 $147.69 $150.88 $146.97 $148.08 $148.08 551,470
2020-10-01 $148.00 $150.89 $146.52 $149.63 $149.63 248,082
2020-09-30 $149.98 $150.50 $145.99 $147.54 $147.54 610,852
2020-09-29 $147.94 $152.41 $147.91 $150.59 $150.59 251,964
2020-09-28 $145.64 $147.55 $144.36 $147.28 $147.28 215,788
2020-09-25 $139.94 $145.08 $138.63 $144.30 $144.30 283,596
2020-09-24 $141.01 $141.48 $138.00 $139.94 $139.94 259,466
2020-09-23 $143.48 $146.01 $142.04 $142.38 $142.38 222,086
2020-09-22 $141.78 $144.24 $139.74 $143.96 $143.96 225,927
2020-09-21 $143.92 $144.53 $138.40 $141.85 $141.85 471,725
2020-09-18 $146.11 $146.70 $142.62 $145.99 $145.99 682,134
2020-09-17 $145.26 $146.00 $143.02 $145.71 $145.71 248,163
2020-09-16 $152.00 $152.35 $146.97 $147.15 $147.15 322,839
2020-09-15 $150.99 $152.77 $149.96 $150.27 $150.27 301,546
2020-09-14 $145.85 $150.85 $145.54 $149.68 $149.68 227,787
2020-09-11 $147.49 $148.92 $143.90 $144.66 $144.66 200,987
2020-09-10 $148.22 $149.72 $145.66 $145.89 $145.89 322,793
2020-09-09 $146.64 $149.17 $144.33 $147.13 $147.13 275,490
2020-09-08 $142.90 $147.04 $140.56 $144.32 $144.32 267,666
2020-09-04 $146.63 $146.97 $138.42 $145.40 $145.40 485,004
2020-09-03 $153.74 $153.91 $145.75 $147.97 $147.97 495,252
2020-09-02 $155.89 $156.50 $151.50 $156.06 $156.06 247,580
2020-09-01 $155.56 $157.46 $153.18 $155.16 $155.16 421,991
2020-08-31 $150.78 $155.63 $150.27 $154.91 $154.91 490,738
2020-08-28 $150.26 $150.80 $147.97 $150.19 $150.19 250,330
2020-08-27 $148.94 $150.35 $145.10 $149.63 $149.63 454,385
2020-08-26 $148.87 $149.71 $147.09 $149.44 $149.44 212,405
2020-08-25 $145.78 $148.65 $145.35 $147.98 $147.98 248,578
2020-08-24 $153.80 $154.45 $144.82 $145.99 $145.99 775,945
2020-08-21 $151.56 $153.34 $150.87 $151.64 $151.64 388,067
2020-08-20 $147.18 $151.54 $146.76 $150.87 $150.87 417,244
2020-08-19 $147.49 $149.73 $147.28 $147.87 $147.87 227,890
2020-08-18 $147.92 $147.92 $146.02 $147.26 $147.26 221,951
2020-08-17 $145.54 $148.71 $144.81 $148.29 $148.29 349,557
2020-08-14 $146.15 $146.92 $143.41 $143.89 $143.89 187,869
2020-08-13 $143.87 $147.75 $142.54 $146.26 $146.26 316,721
2020-08-12 $142.50 $144.75 $141.55 $142.93 $142.93 442,186
2020-08-11 $147.65 $147.65 $141.00 $142.00 $142.00 632,962
2020-08-10 $152.56 $153.35 $147.58 $147.81 $147.81 472,550
2020-08-07 $154.84 $157.01 $152.00 $152.77 $152.77 462,718
2020-08-06 $156.96 $157.40 $151.16 $154.67 $154.67 511,859
2020-08-05 $157.00 $158.01 $154.77 $155.88 $155.88 360,265
2020-08-04 $157.71 $158.13 $154.15 $156.54 $156.54 513,967
2020-08-03 $152.46 $159.97 $152.46 $158.27 $158.27 649,952
2020-07-31 $152.00 $154.50 $146.80 $150.91 $150.91 1,054,320
2020-07-30 $143.13 $155.27 $142.54 $151.25 $151.25 853,441
2020-07-29 $137.30 $140.19 $137.15 $138.78 $138.78 468,737
2020-07-28 $138.17 $139.65 $136.73 $137.07 $137.07 295,841
2020-07-27 $135.66 $138.02 $135.23 $137.63 $137.63 220,865
2020-07-24 $134.53 $135.22 $131.91 $134.36 $134.36 375,695
2020-07-23 $136.91 $141.12 $135.84 $136.73 $136.73 495,793
2020-07-22 $135.99 $137.74 $134.15 $135.88 $135.88 437,253
2020-07-21 $136.62 $136.62 $133.76 $134.99 $134.99 258,253
2020-07-20 $134.72 $138.39 $134.63 $136.04 $136.04 337,501
2020-07-17 $132.71 $135.17 $131.95 $134.31 $134.31 271,600
2020-07-16 $131.03 $132.90 $129.75 $131.94 $131.94 442,200
2020-07-15 $125.37 $131.23 $125.25 $130.97 $130.97 589,900
2020-07-14 $122.89 $124.93 $120.12 $124.84 $124.84 397,800
2020-07-13 $126.18 $129.50 $122.43 $122.51 $122.51 278,200
2020-07-10 $128.76 $129.07 $125.85 $126.13 $126.13 242,400
2020-07-09 $125.91 $129.93 $125.57 $128.67 $128.67 438,300
2020-07-08 $124.63 $125.81 $123.31 $125.28 $125.28 397,300
2020-07-07 $126.32 $128.60 $123.64 $124.14 $124.14 533,400
2020-07-06 $128.99 $129.39 $125.41 $126.59 $126.59 867,400
2020-07-02 $124.78 $127.64 $124.32 $126.65 $126.65 460,800
2020-07-01 $124.41 $126.15 $122.02 $124.19 $124.19 824,300
2020-06-30 $119.82 $123.98 $119.29 $123.61 $123.61 1,450,300
2020-06-29 $118.59 $119.22 $113.11 $119.09 $119.09 773,600
2020-06-26 $114.09 $118.62 $113.51 $116.50 $116.50 6,353,256
2020-06-25 $113.23 $114.94 $109.38 $114.52 $114.52 942,586
2020-06-24 $118.78 $119.82 $111.72 $113.14 $113.14 821,075
2020-06-23 $118.82 $120.67 $117.50 $119.54 $119.54 756,239
2020-06-22 $115.70 $119.26 $114.50 $118.94 $118.94 662,969
2020-06-19 $115.02 $116.81 $113.65 $115.59 $115.59 723,980
2020-06-18 $116.27 $117.19 $113.14 $114.03 $114.03 512,311
2020-06-17 $117.79 $118.52 $115.55 $117.12 $117.12 468,866
2020-06-16 $115.65 $117.76 $114.50 $116.74 $116.74 481,144
2020-06-15 $115.74 $116.86 $112.61 $113.95 $113.95 527,077
2020-06-12 $116.22 $119.88 $114.36 $116.83 $116.83 750,592
2020-06-11 $118.91 $120.32 $112.68 $113.78 $113.78 669,975
2020-06-10 $116.98 $121.03 $115.85 $120.01 $120.01 490,085
2020-06-09 $117.30 $119.55 $115.54 $115.67 $115.67 647,620
2020-06-08 $118.50 $120.24 $116.38 $116.76 $116.76 660,169
2020-06-05 $120.90 $122.36 $116.23 $120.26 $120.26 877,538
2020-06-04 $126.50 $128.71 $120.72 $121.82 $121.82 539,684
2020-06-03 $133.99 $134.45 $126.52 $127.15 $127.15 585,781
2020-06-02 $129.58 $133.99 $127.33 $133.37 $133.37 782,082
2020-06-01 $130.49 $132.52 $128.78 $129.96 $129.96 594,057
2020-05-29 $130.04 $132.66 $127.40 $130.97 $130.97 810,595
2020-05-28 $130.00 $132.28 $128.62 $129.21 $129.21 572,845
2020-05-27 $132.75 $132.75 $123.00 $128.07 $128.07 830,570
2020-05-26 $143.64 $143.64 $133.06 $133.35 $133.35 545,445
2020-05-22 $140.50 $140.99 $136.64 $139.51 $139.51 307,924
2020-05-21 $140.05 $141.68 $138.28 $140.31 $140.31 495,691
2020-05-20 $137.73 $141.82 $134.94 $139.08 $139.08 448,260
2020-05-19 $134.30 $136.82 $132.49 $135.62 $135.62 463,314
2020-05-18 $141.82 $143.93 $134.41 $135.71 $135.71 575,464
2020-05-15 $133.55 $142.39 $132.30 $140.48 $140.48 770,397
2020-05-14 $126.17 $133.38 $126.04 $131.97 $131.97 532,105
2020-05-13 $128.21 $132.48 $125.87 $128.18 $128.18 416,707
2020-05-12 $128.57 $132.83 $126.11 $128.41 $128.41 495,279
2020-05-11 $122.43 $129.65 $122.14 $128.13 $128.13 484,832
2020-05-08 $123.84 $125.31 $122.58 $122.85 $122.85 332,058
2020-05-07 $127.85 $128.72 $121.21 $122.25 $122.25 633,923
2020-05-06 $120.79 $127.00 $117.87 $124.71 $124.71 735,309
2020-05-05 $113.99 $116.19 $112.23 $114.52 $114.52 342,093
2020-05-04 $113.06 $114.00 $110.44 $113.94 $113.94 393,434
2020-05-01 $114.53 $115.96 $111.26 $112.91 $112.91 470,218
2020-04-30 $116.14 $121.48 $114.25 $116.15 $116.15 496,019
2020-04-29 $113.61 $119.80 $109.69 $116.74 $116.74 653,578
2020-04-28 $119.54 $119.55 $111.01 $111.59 $111.59 797,361
2020-04-27 $118.17 $123.81 $117.85 $117.98 $117.98 656,292
2020-04-24 $114.45 $119.23 $113.59 $116.43 $116.43 494,172
2020-04-23 $110.97 $115.37 $110.78 $113.15 $113.15 513,881
2020-04-22 $106.10 $113.92 $104.70 $112.51 $112.51 604,349
2020-04-21 $102.96 $106.19 $102.13 $104.23 $104.23 376,604
2020-04-20 $104.77 $105.41 $103.50 $104.18 $104.18 374,894
2020-04-17 $107.60 $107.60 $103.87 $105.61 $105.61 402,833
2020-04-16 $104.12 $106.75 $103.26 $105.15 $105.15 380,842
2020-04-15 $104.60 $105.43 $101.07 $102.67 $102.67 427,389
2020-04-14 $102.88 $105.67 $100.04 $104.91 $104.91 320,684
2020-04-13 $99.00 $100.26 $95.91 $99.34 $99.34 269,164
2020-04-09 $97.46 $99.77 $95.51 $98.95 $98.95 367,634
2020-04-08 $98.14 $98.26 $94.52 $96.50 $96.50 413,870
2020-04-07 $102.25 $102.67 $96.41 $96.65 $96.65 442,350
2020-04-06 $100.64 $101.37 $97.91 $100.71 $100.71 432,013
2020-04-03 $96.66 $100.65 $95.98 $98.21 $98.21 671,264
2020-04-02 $93.36 $98.84 $92.90 $96.95 $96.95 360,337
2020-04-01 $94.08 $96.01 $92.00 $94.33 $94.33 551,395
2020-03-31 $95.22 $97.46 $94.77 $96.54 $96.54 793,453
2020-03-30 $94.41 $97.30 $93.56 $95.82 $95.82 511,676
2020-03-27 $88.29 $94.63 $87.31 $92.55 $92.55 631,726
2020-03-26 $90.27 $95.17 $88.80 $91.41 $91.41 625,424
2020-03-25 $93.93 $97.90 $88.66 $89.04 $89.04 701,219
2020-03-24 $90.30 $99.33 $89.28 $94.68 $94.68 787,389
2020-03-23 $88.50 $89.50 $78.41 $88.90 $88.90 870,395
2020-03-20 $86.88 $92.41 $86.88 $88.75 $88.75 910,093
2020-03-19 $96.09 $96.09 $86.42 $87.09 $87.09 955,655
2020-03-18 $92.51 $100.99 $91.01 $96.36 $96.36 823,552
2020-03-17 $88.64 $99.47 $88.27 $97.57 $97.57 1,027,439
2020-03-16 $91.54 $94.59 $85.54 $87.21 $87.21 878,009
2020-03-13 $92.92 $98.97 $90.04 $98.71 $98.71 941,247
2020-03-12 $84.44 $94.24 $84.05 $89.28 $89.28 947,952
2020-03-11 $93.39 $94.59 $88.57 $91.00 $91.00 617,273
2020-03-10 $94.03 $95.97 $90.12 $95.86 $95.86 666,530
2020-03-09 $88.64 $92.84 $87.41 $91.48 $91.48 743,875
2020-03-06 $90.58 $95.00 $90.48 $94.47 $94.47 897,357
2020-03-05 $91.96 $94.60 $91.58 $93.75 $93.75 809,360
2020-03-04 $88.51 $94.44 $88.49 $94.17 $94.17 607,371
2020-03-03 $88.50 $90.25 $85.21 $86.65 $86.65 583,825
2020-03-02 $86.44 $88.60 $83.71 $88.49 $88.49 558,764
2020-02-28 $82.76 $85.69 $82.01 $85.60 $85.60 840,320
2020-02-27 $82.90 $88.37 $81.05 $86.10 $86.10 866,027
2020-02-26 $85.58 $87.47 $84.66 $85.16 $85.16 510,557
2020-02-25 $92.64 $92.64 $84.45 $84.96 $84.96 797,983
2020-02-24 $96.25 $96.25 $91.52 $92.71 $92.71 561,648
2020-02-21 $101.27 $102.04 $97.01 $98.11 $98.11 560,737
2020-02-20 $102.00 $103.99 $99.02 $101.12 $101.12 1,284,714
2020-02-19 $106.82 $109.94 $106.07 $109.14 $109.14 388,866
2020-02-18 $105.97 $106.98 $105.50 $106.00 $106.00 416,183
2020-02-14 $106.09 $106.41 $105.17 $105.97 $105.97 254,177
2020-02-13 $106.44 $107.20 $105.91 $106.15 $106.15 243,548
2020-02-12 $105.75 $107.43 $104.39 $106.85 $106.85 248,190
2020-02-11 $104.50 $105.48 $103.71 $105.17 $105.17 197,085
2020-02-10 $101.11 $103.98 $100.82 $103.92 $103.92 325,442
2020-02-07 $100.32 $101.60 $98.91 $101.33 $101.33 566,201
2020-02-06 $101.34 $101.36 $100.07 $100.62 $100.62 216,796
2020-02-05 $105.63 $106.30 $100.45 $100.93 $100.93 410,483
2020-02-04 $103.75 $105.50 $103.27 $104.51 $104.51 263,546
2020-02-03 $101.72 $102.85 $101.63 $102.43 $102.43 348,723
2020-01-31 $101.59 $101.59 $99.59 $100.39 $100.39 412,751
2020-01-30 $100.83 $101.70 $100.03 $101.64 $101.64 260,724
2020-01-29 $101.52 $102.64 $101.44 $101.69 $101.69 221,970
2020-01-28 $100.33 $102.68 $100.33 $101.66 $101.66 270,834
2020-01-27 $97.42 $100.27 $95.75 $99.62 $99.62 408,282
2020-01-24 $100.31 $100.50 $98.26 $99.11 $99.11 255,641
2020-01-23 $100.37 $100.37 $99.25 $99.69 $99.69 246,818
2020-01-22 $101.47 $102.76 $100.67 $100.85 $100.85 235,107
2020-01-21 $100.62 $101.36 $99.64 $101.01 $101.01 340,020
2020-01-17 $100.74 $100.91 $99.66 $100.71 $100.71 254,463
2020-01-16 $100.19 $100.77 $99.46 $99.90 $99.90 254,974
2020-01-15 $99.44 $101.00 $99.08 $99.60 $99.60 417,324
2020-01-14 $98.73 $100.71 $98.07 $99.38 $99.38 348,662
2020-01-13 $97.72 $99.49 $97.05 $99.02 $99.02 377,169
2020-01-10 $97.09 $98.72 $96.97 $97.88 $97.88 386,100
2020-01-09 $95.78 $96.84 $94.60 $96.41 $96.41 341,334
2020-01-08 $95.13 $96.25 $94.95 $95.13 $95.13 261,532
2020-01-07 $93.79 $95.72 $92.23 $95.00 $95.00 373,168
2020-01-06 $91.94 $94.16 $91.10 $93.90 $93.90 381,800
2020-01-03 $92.37 $94.24 $91.85 $92.74 $92.74 250,379
2020-01-02 $93.06 $93.79 $91.80 $93.78 $93.78 315,525
2019-12-31 $91.83 $92.83 $90.83 $92.50 $92.50 307,297
2019-12-30 $91.99 $93.16 $90.45 $91.89 $91.89 221,943
2019-12-27 $93.49 $93.49 $90.81 $92.23 $92.23 216,428
2019-12-26 $92.93 $93.17 $91.98 $93.01 $93.01 270,899
2019-12-24 $93.14 $93.14 $91.68 $92.88 $92.88 113,166
2019-12-23 $93.28 $93.50 $91.84 $92.72 $92.72 439,383
2019-12-20 $90.96 $93.13 $90.74 $93.08 $93.08 1,953,491
2019-12-19 $89.80 $90.74 $89.37 $90.28 $90.28 457,515
2019-12-18 $90.34 $90.93 $87.82 $89.15 $89.15 388,730
2019-12-17 $90.64 $90.65 $89.13 $90.39 $90.39 233,559
2019-12-16 $89.66 $90.79 $88.98 $90.43 $90.43 401,121
2019-12-13 $89.31 $90.64 $88.21 $88.60 $88.60 308,265
2019-12-12 $90.79 $91.94 $88.64 $89.13 $89.13 460,443
2019-12-11 $91.76 $91.80 $90.00 $90.77 $90.77 341,647
2019-12-10 $90.31 $92.05 $90.27 $91.84 $91.84 449,904
2019-12-09 $90.12 $91.06 $89.67 $90.27 $90.27 334,745
2019-12-06 $89.20 $90.58 $88.43 $90.30 $90.30 389,069
2019-12-05 $89.02 $89.40 $87.45 $88.42 $88.42 293,038
2019-12-04 $88.10 $89.03 $87.71 $88.61 $88.61 313,828
2019-12-03 $87.11 $88.00 $85.65 $87.79 $87.79 430,046
2019-12-02 $88.84 $88.84 $86.33 $88.10 $88.10 810,231
2019-11-29 $89.52 $89.52 $88.07 $88.75 $88.75 187,960
2019-11-27 $87.89 $89.95 $86.54 $89.89 $89.89 526,285
2019-11-26 $87.10 $88.15 $86.07 $87.70 $87.70 292,494
2019-11-25 $84.59 $87.75 $84.59 $87.25 $87.25 635,482
2019-11-22 $84.69 $84.69 $82.77 $83.89 $83.89 269,848
2019-11-21 $85.37 $85.41 $82.95 $84.29 $84.29 380,558
2019-11-20 $86.11 $86.87 $84.14 $85.28 $85.28 421,037
2019-11-19 $86.98 $88.00 $86.08 $86.65 $86.65 430,747
2019-11-18 $84.56 $86.83 $84.40 $86.43 $86.43 699,487
2019-11-15 $82.60 $84.74 $82.18 $84.67 $84.67 319,168
2019-11-14 $82.86 $83.15 $81.64 $81.68 $81.68 323,021
2019-11-13 $82.44 $83.84 $82.15 $83.22 $83.22 243,169
2019-11-12 $82.25 $83.26 $82.19 $82.72 $82.72 225,813
2019-11-11 $83.33 $84.12 $82.15 $82.24 $82.24 230,635
2019-11-08 $81.43 $84.21 $81.24 $84.09 $84.09 300,412
2019-11-07 $81.46 $81.98 $80.91 $81.69 $81.69 353,473
2019-11-06 $81.73 $81.96 $80.84 $80.91 $80.91 343,036
2019-11-05 $83.86 $84.13 $81.31 $81.82 $81.82 381,524
2019-11-04 $84.61 $85.00 $82.37 $83.56 $83.56 694,624
2019-11-01 $81.99 $86.08 $81.35 $84.77 $84.77 789,616
2019-10-31 $77.91 $80.50 $76.87 $79.49 $79.49 636,778
2019-10-30 $78.20 $78.64 $76.85 $77.14 $77.14 481,738
2019-10-29 $80.16 $80.55 $77.76 $78.31 $78.31 465,822
2019-10-28 $79.24 $81.09 $78.93 $80.22 $80.22 503,303
2019-10-25 $77.62 $79.87 $76.75 $79.16 $79.16 254,423
2019-10-24 $80.31 $80.31 $77.58 $78.08 $78.08 493,227
2019-10-23 $79.12 $80.73 $79.00 $79.73 $79.73 288,109
2019-10-22 $78.64 $79.85 $78.64 $79.04 $79.04 428,300
2019-10-21 $79.21 $79.95 $77.91 $78.46 $78.46 230,412
2019-10-18 $78.70 $79.74 $77.51 $78.48 $78.48 329,087
2019-10-17 $78.20 $79.84 $77.79 $79.26 $79.26 318,019
2019-10-16 $79.08 $79.27 $76.81 $77.77 $77.77 257,746
2019-10-15 $78.54 $79.89 $77.76 $79.22 $79.22 431,694
2019-10-14 $77.25 $78.98 $77.02 $77.25 $77.25 218,200
2019-10-11 $77.00 $78.31 $76.54 $77.46 $77.46 381,983
2019-10-10 $75.45 $76.25 $75.15 $75.90 $75.90 263,257
2019-10-09 $75.91 $76.70 $75.36 $75.47 $75.47 345,140
2019-10-08 $76.68 $76.95 $75.13 $75.27 $75.27 319,151
2019-10-07 $75.96 $78.71 $75.96 $77.39 $77.39 557,295
2019-10-04 $75.58 $77.00 $75.43 $76.44 $76.44 354,475
2019-10-03 $73.51 $75.83 $73.27 $75.39 $75.39 481,754
2019-10-02 $73.23 $74.87 $72.32 $73.84 $73.84 540,984
2019-10-01 $76.56 $77.22 $73.74 $73.85 $73.85 586,865
2019-09-30 $77.09 $79.25 $76.60 $76.69 $76.69 572,646
2019-09-27 $77.21 $78.13 $76.36 $76.65 $76.65 621,604
2019-09-26 $77.32 $78.28 $75.80 $76.69 $76.69 689,729
2019-09-25 $79.02 $79.59 $77.36 $77.54 $77.54 673,725
2019-09-24 $81.30 $81.88 $78.66 $79.21 $79.21 714,830
2019-09-23 $81.80 $82.48 $79.19 $81.09 $81.09 516,404
2019-09-20 $82.32 $83.77 $80.95 $81.79 $81.79 8,648,466
2019-09-19 $82.19 $83.86 $81.29 $82.41 $82.41 563,951
2019-09-18 $81.14 $82.27 $80.41 $82.04 $82.04 567,278
2019-09-17 $79.50 $82.03 $79.50 $80.99 $80.99 491,791
2019-09-16 $79.65 $81.42 $78.73 $79.52 $79.52 864,172
2019-09-13 $79.34 $80.97 $78.01 $79.74 $79.74 497,598
2019-09-12 $79.99 $81.41 $78.29 $79.01 $79.01 865,015
2019-09-11 $81.01 $81.67 $78.96 $79.88 $79.88 1,074,114
2019-09-10 $82.59 $83.08 $77.35 $80.57 $80.57 1,022,914
2019-09-09 $90.31 $90.36 $80.61 $82.18 $82.18 1,432,425
2019-09-06 $94.55 $95.42 $92.84 $93.03 $93.03 345,955
2019-09-05 $91.91 $94.76 $89.76 $94.23 $94.23 754,383
2019-09-04 $90.97 $91.68 $90.05 $90.85 $90.85 489,035
2019-09-03 $92.54 $93.29 $89.71 $90.46 $90.46 445,815
2019-08-30 $93.37 $94.99 $91.80 $92.81 $92.81 393,223
2019-08-29 $93.20 $93.69 $91.68 $93.01 $93.01 344,609
2019-08-28 $91.33 $93.60 $90.42 $92.29 $92.29 502,193
2019-08-27 $93.68 $94.11 $91.18 $91.40 $91.40 447,444
2019-08-26 $91.83 $93.06 $90.50 $92.93 $92.93 369,757
2019-08-23 $92.86 $94.29 $90.54 $90.86 $90.86 437,193
2019-08-22 $93.40 $93.60 $90.43 $92.66 $92.66 468,840
2019-08-21 $93.20 $93.57 $91.94 $93.38 $93.38 357,265
2019-08-20 $93.48 $93.84 $91.76 $92.15 $92.15 461,709
2019-08-19 $93.58 $94.33 $92.16 $93.60 $93.60 389,686
2019-08-16 $89.10 $92.90 $89.10 $92.64 $92.64 1,332,011
2019-08-15 $89.20 $90.65 $88.04 $88.40 $88.40 356,337
2019-08-14 $89.27 $90.69 $88.40 $88.81 $88.81 351,178
2019-08-13 $89.57 $92.21 $88.76 $90.90 $90.90 365,124
2019-08-12 $91.42 $92.03 $89.71 $90.08 $90.08 491,356
2019-08-09 $93.31 $93.75 $91.30 $91.84 $91.84 466,958
2019-08-08 $90.29 $94.00 $90.29 $93.71 $93.71 439,454
2019-08-07 $90.14 $91.70 $88.85 $89.94 $89.94 468,136
2019-08-06 $88.21 $92.01 $88.19 $91.36 $91.36 898,378
2019-08-05 $88.81 $89.97 $85.67 $86.85 $86.85 947,080
2019-08-02 $95.01 $96.01 $89.76 $90.61 $90.61 1,491,730
2019-08-01 $95.34 $99.25 $94.49 $95.51 $95.51 1,032,129
2019-07-31 $94.90 $96.25 $93.11 $94.39 $94.39 753,798
2019-07-30 $94.24 $95.09 $93.07 $94.66 $94.66 675,716
2019-07-29 $93.78 $95.24 $93.00 $94.46 $94.46 810,127
2019-07-26 $92.00 $93.35 $91.18 $92.51 $92.51 898,214
2019-07-25 $89.56 $92.73 $88.89 $90.90 $90.90 1,032,546
2019-07-24 $87.63 $89.63 $86.41 $89.56 $89.56 261,157
2019-07-23 $88.59 $88.82 $87.19 $87.88 $87.88 399,149
2019-07-22 $88.94 $89.71 $87.77 $88.28 $88.28 592,772
2019-07-19 $87.76 $88.50 $86.77 $86.80 $86.80 325,212
2019-07-18 $87.00 $88.01 $86.99 $87.79 $87.79 671,440
2019-07-17 $87.64 $89.22 $86.89 $87.20 $87.20 2,081,309
2019-07-16 $84.70 $88.94 $83.52 $88.44 $88.44 794,273
2019-07-15 $85.44 $86.83 $84.50 $85.95 $85.95 722,130
2019-07-12 $85.18 $86.00 $84.19 $85.00 $85.00 188,264
2019-07-11 $85.93 $85.93 $83.82 $85.00 $85.00 191,966
2019-07-10 $85.86 $86.88 $84.91 $85.56 $85.56 271,403
2019-07-09 $84.41 $86.51 $84.41 $85.56 $85.56 315,752
2019-07-08 $84.22 $85.08 $83.66 $84.74 $84.74 390,019
2019-07-05 $85.98 $86.22 $83.57 $84.46 $84.46 327,749
2019-07-03 $86.33 $86.76 $85.65 $86.70 $86.70 227,708
2019-07-02 $86.16 $86.40 $84.59 $85.63 $85.63 345,587
2019-07-01 $87.14 $87.42 $85.60 $86.05 $86.05 445,934
2019-06-28 $84.20 $86.16 $83.60 $85.95 $85.95 1,790,760
2019-06-27 $81.88 $83.91 $81.64 $83.82 $83.82 468,360
2019-06-26 $81.00 $82.15 $80.25 $81.52 $81.52 474,301
2019-06-25 $83.35 $83.35 $80.18 $80.47 $80.47 491,859
2019-06-24 $83.12 $83.53 $81.82 $81.91 $81.91 865,044
2019-06-21 $83.28 $83.69 $81.97 $83.04 $83.04 1,002,670
2019-06-20 $82.18 $83.63 $80.88 $83.14 $83.14 793,361
2019-06-19 $79.08 $81.31 $79.05 $81.10 $81.10 816,331
2019-06-18 $78.21 $79.88 $77.87 $79.05 $79.05 518,146
2019-06-17 $74.29 $78.20 $74.29 $77.50 $77.50 706,229
2019-06-14 $75.00 $75.21 $73.57 $74.22 $74.22 453,941
2019-06-13 $76.45 $77.05 $74.57 $74.98 $74.98 238,211
2019-06-12 $75.02 $76.29 $74.73 $76.08 $76.08 343,604
2019-06-11 $76.20 $76.66 $73.68 $74.60 $74.60 398,432
2019-06-10 $76.63 $76.92 $75.16 $75.89 $75.89 291,550
2019-06-07 $75.41 $76.31 $74.95 $75.32 $75.32 306,410
2019-06-06 $75.97 $76.83 $74.52 $74.99 $74.99 352,109
2019-06-05 $74.39 $77.91 $74.23 $75.73 $75.73 1,031,428
2019-06-04 $70.26 $74.01 $69.35 $73.40 $73.40 1,026,706
2019-06-03 $69.45 $70.65 $68.50 $69.49 $69.49 426,064
2019-05-31 $71.09 $71.63 $69.22 $69.47 $69.47 491,903
2019-05-30 $71.54 $72.45 $70.65 $71.78 $71.78 520,375
2019-05-29 $68.85 $71.58 $68.45 $71.04 $71.04 464,849
2019-05-28 $68.81 $70.96 $68.39 $70.26 $70.26 598,356
2019-05-24 $67.54 $70.42 $67.54 $68.86 $68.86 462,532
2019-05-23 $68.08 $68.08 $66.21 $67.03 $67.03 281,498
2019-05-22 $68.61 $69.42 $67.88 $68.52 $68.52 144,970
2019-05-21 $67.72 $69.43 $67.10 $68.94 $68.94 334,091
2019-05-20 $66.61 $68.46 $65.63 $67.26 $67.26 224,865
2019-05-17 $69.58 $69.89 $66.89 $67.25 $67.25 623,073
2019-05-16 $67.97 $70.22 $67.95 $69.95 $69.95 378,396
2019-05-15 $66.61 $68.35 $66.61 $67.71 $67.71 295,484
2019-05-14 $67.69 $68.23 $66.51 $67.41 $67.41 404,597
2019-05-13 $67.60 $68.80 $67.11 $67.27 $67.27 466,433
2019-05-10 $69.85 $71.21 $67.03 $69.28 $69.28 377,153
2019-05-09 $66.94 $71.07 $66.73 $69.86 $69.86 695,025
2019-05-08 $67.95 $69.28 $66.75 $67.57 $67.57 348,293
2019-05-07 $68.65 $69.55 $67.25 $67.69 $67.69 558,756
2019-05-06 $66.40 $69.23 $65.20 $69.14 $69.14 380,968
2019-05-03 $66.23 $67.94 $65.35 $67.60 $67.60 470,495
2019-05-02 $65.55 $67.00 $64.48 $65.75 $65.75 335,658
2019-05-01 $63.05 $66.93 $63.02 $65.82 $65.82 2,856,531
2019-04-30 $67.85 $70.92 $66.48 $67.38 $67.38 599,155
2019-04-29 $69.18 $69.78 $67.89 $68.89 $68.89 647,813
2019-04-26 $60.27 $69.34 $58.25 $68.89 $68.89 1,647,335
2019-04-25 $56.10 $57.24 $55.44 $57.24 $57.24 209,286
2019-04-24 $57.39 $57.61 $56.11 $56.19 $56.19 101,043
2019-04-23 $54.67 $57.91 $54.67 $57.25 $57.25 218,471
2019-04-22 $54.54 $55.74 $54.54 $54.74 $54.74 253,557
2019-04-18 $54.14 $54.91 $52.87 $54.76 $54.76 215,626
2019-04-17 $55.59 $55.59 $53.39 $54.20 $54.20 287,510
2019-04-16 $55.99 $56.48 $55.11 $55.32 $55.32 151,916
2019-04-15 $56.10 $56.74 $55.11 $55.59 $55.59 184,827
2019-04-12 $57.66 $58.15 $55.62 $56.04 $56.04 186,601
2019-04-11 $58.31 $58.31 $57.02 $57.17 $57.17 184,923
2019-04-10 $56.55 $58.67 $56.50 $58.24 $58.24 216,928
2019-04-09 $56.04 $57.88 $55.89 $56.69 $56.69 226,446
2019-04-08 $56.87 $56.87 $54.82 $56.17 $56.17 285,538
2019-04-05 $57.14 $57.85 $56.67 $56.90 $56.90 317,494
2019-04-04 $59.41 $59.46 $56.79 $56.96 $56.96 301,131
2019-04-03 $59.83 $60.70 $59.12 $59.40 $59.40 223,080
2019-04-02 $59.36 $59.63 $58.57 $59.32 $59.32 121,025
2019-04-01 $59.85 $60.08 $58.88 $59.25 $59.25 170,197
2019-03-29 $59.25 $59.33 $58.46 $59.08 $59.08 211,572
2019-03-28 $57.43 $58.80 $57.05 $58.70 $58.70 223,202
2019-03-27 $59.40 $59.40 $56.49 $57.42 $57.42 495,727
2019-03-26 $59.43 $60.07 $58.66 $59.21 $59.21 127,408
2019-03-25 $59.02 $59.54 $57.87 $59.00 $59.00 201,849
2019-03-22 $61.12 $61.51 $58.91 $58.91 $58.91 358,663
2019-03-21 $59.20 $61.88 $59.20 $61.76 $61.76 563,907
2019-03-20 $59.46 $60.26 $58.92 $59.48 $59.48 508,363
2019-03-19 $59.50 $60.00 $58.67 $59.37 $59.37 191,962
2019-03-18 $60.12 $61.06 $58.87 $59.41 $59.41 218,285
2019-03-15 $59.43 $60.48 $59.40 $60.13 $60.13 398,525
2019-03-14 $59.56 $59.92 $58.86 $59.17 $59.17 170,102
2019-03-13 $59.44 $59.90 $58.71 $59.71 $59.71 215,058
2019-03-12 $58.52 $59.84 $58.06 $59.14 $59.14 165,620
2019-03-11 $57.23 $58.76 $56.98 $58.66 $58.66 212,379
2019-03-08 $56.34 $57.54 $56.15 $56.73 $56.73 205,831
2019-03-07 $56.54 $56.89 $55.62 $56.56 $56.56 257,705
2019-03-06 $58.13 $58.16 $56.56 $56.64 $56.64 263,648
2019-03-05 $59.29 $60.01 $57.76 $58.06 $58.06 248,364
2019-03-04 $62.99 $63.41 $59.02 $59.14 $59.14 301,782
2019-03-01 $59.93 $62.91 $59.66 $62.80 $62.80 490,907
2019-02-28 $59.56 $60.08 $58.68 $59.52 $59.52 210,588
2019-02-27 $59.76 $60.20 $58.47 $59.71 $59.71 217,823
2019-02-26 $60.02 $60.78 $59.54 $59.59 $59.59 291,348
2019-02-25 $59.59 $60.79 $59.11 $60.19 $60.19 255,230
2019-02-22 $57.86 $59.29 $57.63 $58.88 $58.88 248,186
2019-02-21 $57.51 $60.13 $55.56 $58.05 $58.05 513,574
2019-02-20 $59.81 $60.37 $58.31 $59.00 $59.00 328,993
2019-02-19 $60.19 $60.73 $59.39 $59.51 $59.51 338,210
2019-02-15 $59.00 $61.10 $58.54 $60.19 $60.19 428,174
2019-02-14 $58.51 $59.45 $58.16 $58.82 $58.82 253,594
2019-02-13 $60.32 $60.86 $57.89 $58.46 $58.46 219,934
2019-02-12 $59.20 $60.25 $58.81 $60.11 $60.11 349,583
2019-02-11 $57.77 $59.05 $57.30 $59.02 $59.02 229,383
2019-02-08 $56.75 $57.62 $56.75 $57.50 $57.50 114,556
2019-02-07 $57.62 $58.41 $56.24 $57.02 $57.02 254,075
2019-02-06 $58.16 $58.85 $57.73 $57.78 $57.78 126,952
2019-02-05 $58.42 $59.20 $58.02 $58.15 $58.15 228,783
2019-02-04 $57.66 $58.46 $57.15 $58.22 $58.22 184,363
2019-02-01 $57.05 $57.84 $56.70 $57.66 $57.66 237,444
2019-01-31 $55.75 $57.12 $55.75 $57.01 $57.01 219,186
2019-01-30 $55.04 $56.02 $54.62 $55.75 $55.75 282,724
2019-01-29 $55.02 $55.05 $54.16 $54.62 $54.62 208,873
2019-01-28 $57.63 $57.96 $54.78 $54.97 $54.97 337,416
2019-01-25 $55.99 $58.00 $55.55 $57.95 $57.95 498,485
2019-01-24 $54.63 $56.06 $54.63 $55.81 $55.81 312,582
2019-01-23 $55.01 $56.26 $53.99 $54.59 $54.59 274,238
2019-01-22 $57.86 $58.29 $54.51 $55.15 $55.15 549,265
2019-01-18 $56.91 $58.43 $56.79 $58.33 $58.33 298,721
2019-01-17 $55.32 $57.32 $55.25 $56.75 $56.75 337,183
2019-01-16 $55.67 $56.00 $54.68 $55.60 $55.60 213,084
2019-01-15 $54.23 $55.67 $54.02 $55.24 $55.24 184,725
2019-01-14 $54.75 $54.95 $53.85 $54.11 $54.11 306,669
2019-01-11 $54.81 $55.61 $54.39 $55.10 $55.10 236,920
2019-01-10 $54.56 $55.42 $53.46 $55.20 $55.20 298,932
2019-01-09 $54.59 $55.65 $53.88 $54.76 $54.76 514,216
2019-01-08 $53.89 $55.09 $53.08 $54.83 $54.83 470,473
2019-01-07 $51.16 $53.74 $50.70 $53.63 $53.63 629,386
2019-01-04 $50.17 $51.00 $49.71 $50.86 $50.86 289,073
2019-01-03 $51.73 $51.80 $49.07 $49.45 $49.45 380,304
2019-01-02 $52.33 $52.61 $51.14 $51.69 $51.69 439,984
2018-12-31 $51.76 $52.87 $51.41 $52.74 $52.74 406,418
2018-12-28 $50.85 $52.14 $50.26 $51.33 $51.33 249,424
2018-12-27 $50.67 $51.31 $49.25 $50.52 $50.52 496,102
2018-12-26 $48.29 $51.66 $48.29 $51.58 $51.58 373,963
2018-12-24 $48.59 $49.51 $48.26 $48.26 $48.26 157,905
2018-12-21 $50.77 $50.81 $48.46 $48.97 $48.97 1,595,773
2018-12-20 $52.49 $52.63 $50.25 $50.80 $50.80 533,173
2018-12-19 $54.16 $54.55 $51.83 $52.35 $52.35 499,666
2018-12-18 $54.77 $55.36 $53.73 $54.01 $54.01 624,538
2018-12-17 $57.21 $57.21 $53.58 $54.21 $54.21 1,410,737
2018-12-14 $58.75 $59.85 $57.17 $57.30 $57.30 467,139
2018-12-13 $60.50 $61.73 $58.83 $59.08 $59.08 364,322
2018-12-12 $62.05 $63.26 $60.11 $60.65 $60.65 830,339
2018-12-11 $62.39 $63.00 $61.34 $61.86 $61.86 317,938
2018-12-10 $61.12 $62.35 $60.48 $61.92 $61.92 406,336
2018-12-07 $61.72 $62.35 $60.87 $61.26 $61.26 328,517
2018-12-06 $62.30 $62.85 $60.89 $61.73 $61.73 485,423
2018-12-04 $63.74 $65.08 $62.63 $62.88 $62.88 605,924
2018-12-03 $65.88 $65.99 $63.90 $64.33 $64.33 1,042,774
2018-11-30 $65.69 $66.28 $64.18 $64.67 $64.67 367,768
2018-11-29 $64.56 $66.42 $64.52 $65.90 $65.90 257,142
2018-11-28 $64.55 $65.20 $63.80 $64.90 $64.90 377,178
2018-11-27 $63.74 $65.02 $63.34 $64.14 $64.14 225,109
2018-11-26 $64.71 $64.71 $63.17 $64.23 $64.23 289,523
2018-11-23 $62.92 $64.69 $62.92 $63.94 $63.94 70,305
2018-11-21 $61.53 $63.77 $61.53 $63.41 $63.41 187,545
2018-11-20 $61.40 $62.81 $61.05 $61.50 $61.50 373,205
2018-11-19 $65.50 $66.00 $62.09 $62.18 $62.18 371,609
2018-11-16 $63.89 $66.59 $63.74 $65.45 $65.45 557,357
2018-11-15 $63.26 $64.66 $62.11 $64.05 $64.05 920,215
2018-11-14 $65.82 $67.15 $63.71 $63.78 $63.78 418,717
2018-11-13 $65.22 $66.66 $65.14 $65.39 $65.39 306,069
2018-11-12 $66.15 $68.43 $65.18 $65.29 $65.29 381,083
2018-11-09 $68.95 $69.23 $67.67 $67.74 $67.74 428,578
2018-11-08 $67.99 $69.18 $67.57 $68.88 $68.88 726,182
2018-11-07 $68.72 $70.50 $67.12 $67.98 $67.98 1,048,855
2018-11-06 $67.30 $68.51 $66.58 $67.91 $67.91 801,698
2018-11-05 $64.65 $67.72 $64.50 $67.29 $67.29 1,145,903
2018-11-02 $64.71 $68.12 $64.35 $66.22 $66.22 2,256,811
2018-11-01 $55.89 $63.98 $55.89 $63.55 $63.55 1,384,600
2018-10-31 $55.14 $55.85 $54.22 $54.22 $54.22 592,184
2018-10-30 $54.67 $55.70 $53.82 $54.58 $54.58 257,291
2018-10-29 $55.16 $56.17 $54.14 $54.88 $54.88 408,010
2018-10-26 $52.63 $54.97 $52.62 $54.62 $54.62 234,859
2018-10-25 $52.99 $54.91 $52.56 $53.34 $53.34 559,544
2018-10-24 $56.32 $57.00 $52.60 $52.66 $52.66 620,887
2018-10-23 $55.33 $57.45 $55.33 $56.14 $56.14 353,497
2018-10-22 $54.87 $56.24 $54.87 $56.08 $56.08 309,206
2018-10-19 $56.54 $57.77 $54.53 $55.15 $55.15 304,440
2018-10-18 $57.40 $58.33 $55.59 $56.51 $56.51 382,088
2018-10-17 $56.72 $57.62 $55.60 $57.48 $57.48 365,984
2018-10-16 $54.35 $56.80 $53.99 $56.59 $56.59 317,085
2018-10-15 $53.95 $54.31 $53.13 $53.84 $53.84 285,063
2018-10-12 $54.05 $54.72 $53.28 $54.01 $54.01 243,813
2018-10-11 $53.30 $54.49 $52.75 $53.16 $53.16 308,513
2018-10-10 $54.03 $55.22 $53.46 $53.57 $53.57 329,425
2018-10-09 $54.47 $54.97 $53.88 $54.03 $54.03 490,066
2018-10-08 $54.34 $54.80 $53.35 $54.69 $54.69 468,319
2018-10-05 $53.61 $54.72 $53.14 $54.48 $54.48 296,395
2018-10-04 $55.71 $55.71 $53.24 $53.42 $53.42 662,834
2018-10-03 $56.21 $56.57 $55.69 $55.95 $55.95 196,414
2018-10-02 $55.44 $56.37 $55.00 $55.69 $55.69 472,283
2018-10-01 $55.70 $56.50 $55.12 $55.53 $55.53 641,214
2018-09-28 $54.20 $55.70 $53.72 $55.46 $55.46 683,899
2018-09-27 $53.62 $54.48 $52.82 $54.20 $54.20 354,374
2018-09-26 $54.42 $54.42 $53.56 $53.65 $53.65 468,417
2018-09-25 $54.99 $55.26 $54.10 $54.38 $54.38 440,685
2018-09-24 $55.31 $55.55 $54.44 $55.07 $55.07 402,807
2018-09-21 $56.94 $57.53 $55.13 $55.24 $55.24 866,138
2018-09-20 $58.04 $58.17 $56.80 $56.83 $56.83 325,689
2018-09-19 $57.53 $57.90 $56.99 $57.68 $57.68 326,552
2018-09-18 $57.45 $58.12 $57.14 $57.42 $57.42 547,354
2018-09-17 $58.80 $58.80 $57.14 $57.29 $57.29 420,184
2018-09-14 $57.69 $58.99 $57.58 $58.97 $58.97 592,914
2018-09-13 $57.12 $57.73 $56.76 $57.46 $57.46 322,707
2018-09-12 $57.07 $57.93 $56.34 $57.00 $57.00 615,680
2018-09-11 $57.81 $58.40 $57.27 $57.32 $57.32 227,242
2018-09-10 $57.66 $58.20 $57.16 $57.90 $57.90 443,177
2018-09-07 $57.58 $58.50 $57.33 $57.55 $57.55 216,771
2018-09-06 $57.32 $58.12 $56.72 $57.72 $57.72 399,046
2018-09-05 $55.41 $57.31 $55.19 $57.02 $57.02 500,967
2018-09-04 $54.69 $55.39 $54.01 $55.36 $55.36 289,040
2018-08-31 $54.31 $55.31 $54.06 $54.88 $54.88 211,435
2018-08-30 $54.15 $54.82 $53.94 $54.41 $54.41 260,503
2018-08-29 $53.47 $54.74 $53.47 $54.34 $54.34 442,636
2018-08-28 $53.12 $53.59 $52.48 $53.31 $53.31 267,354
2018-08-27 $53.12 $54.07 $52.80 $53.03 $53.03 668,432
2018-08-24 $52.45 $53.46 $52.41 $52.95 $52.95 464,149
2018-08-23 $51.60 $52.38 $51.26 $52.20 $52.20 242,298
2018-08-22 $51.21 $51.79 $50.82 $51.61 $51.61 159,561
2018-08-21 $49.86 $51.32 $49.84 $51.25 $51.25 369,575
2018-08-20 $49.63 $49.73 $48.53 $49.63 $49.63 174,821
2018-08-17 $48.78 $49.53 $48.69 $49.52 $49.52 249,956
2018-08-16 $49.33 $49.36 $48.87 $48.90 $48.90 211,870
2018-08-15 $49.29 $49.58 $48.76 $49.08 $49.08 297,584
2018-08-14 $49.28 $49.95 $48.93 $49.50 $49.50 189,998
2018-08-13 $49.43 $49.81 $48.90 $49.31 $49.31 201,353
2018-08-10 $49.18 $49.63 $48.76 $49.27 $49.27 196,487
2018-08-09 $49.03 $50.00 $49.00 $49.50 $49.50 438,252
2018-08-08 $48.96 $49.06 $48.54 $48.76 $48.76 130,110
2018-08-07 $49.18 $49.72 $48.45 $49.01 $49.01 330,563
2018-08-06 $47.59 $49.26 $47.59 $48.93 $48.93 471,154
2018-08-03 $47.65 $48.23 $47.23 $47.57 $47.57 282,764
2018-08-02 $46.00 $47.76 $45.00 $47.28 $47.28 664,401
2018-08-01 $48.34 $48.51 $47.64 $48.05 $48.05 261,817
2018-07-31 $46.92 $48.76 $46.68 $48.33 $48.33 345,955
2018-07-30 $47.63 $48.00 $46.47 $46.80 $46.80 434,113
2018-07-27 $49.01 $49.01 $47.46 $47.56 $47.56 238,552
2018-07-26 $48.76 $49.42 $48.26 $48.82 $48.82 212,287
2018-07-25 $48.41 $49.10 $48.23 $49.05 $49.05 225,769
2018-07-24 $49.28 $49.43 $48.00 $48.27 $48.27 273,913
2018-07-23 $48.79 $49.28 $48.60 $48.98 $48.98 153,261
2018-07-20 $49.06 $49.33 $48.34 $48.79 $48.79 196,398
2018-07-19 $47.77 $49.33 $47.51 $48.79 $48.79 396,044
2018-07-18 $48.00 $48.04 $47.59 $47.92 $47.92 182,007
2018-07-17 $47.71 $48.27 $47.71 $47.97 $47.97 223,900
2018-07-16 $47.92 $47.92 $47.35 $47.77 $47.77 132,978
2018-07-13 $47.82 $48.32 $47.77 $47.86 $47.86 111,329
2018-07-12 $48.23 $48.71 $47.87 $48.00 $48.00 217,707
2018-07-11 $47.69 $48.62 $47.55 $48.03 $48.03 306,078
2018-07-10 $48.42 $48.47 $47.86 $47.91 $47.91 380,010
2018-07-09 $49.21 $49.21 $47.92 $48.07 $48.07 287,389
2018-07-06 $48.70 $49.23 $48.30 $48.95 $48.95 346,974
2018-07-05 $47.86 $48.52 $47.76 $48.48 $48.48 242,375
2018-07-03 $47.26 $48.16 $46.97 $47.78 $47.78 115,507
2018-07-02 $46.87 $47.10 $46.16 $47.02 $47.02 212,449
2018-06-29 $47.08 $47.87 $46.50 $47.04 $47.04 468,508
2018-06-28 $45.56 $46.97 $45.06 $46.80 $46.80 301,691
2018-06-27 $46.99 $47.10 $45.34 $45.43 $45.43 444,271
2018-06-26 $46.20 $47.26 $46.07 $46.97 $46.97 298,158
2018-06-25 $46.14 $46.59 $45.56 $46.06 $46.06 408,365
2018-06-22 $46.00 $46.48 $45.48 $46.29 $46.29 725,761
2018-06-21 $46.11 $46.11 $45.39 $45.60 $45.60 254,670
2018-06-20 $45.41 $46.03 $45.10 $45.98 $45.98 178,534
2018-06-19 $45.18 $45.46 $45.04 $45.38 $45.38 197,971
2018-06-18 $45.03 $45.42 $44.56 $45.40 $45.40 179,734
2018-06-15 $44.48 $45.59 $43.02 $45.22 $45.22 712,642
2018-06-14 $44.69 $44.78 $44.48 $44.78 $44.78 247,433
2018-06-13 $44.84 $44.84 $44.20 $44.47 $44.47 289,236
2018-06-12 $44.44 $44.75 $44.10 $44.68 $44.68 165,994
2018-06-11 $44.20 $45.21 $44.20 $44.39 $44.39 316,296
2018-06-08 $44.07 $44.73 $44.07 $44.24 $44.24 206,678
2018-06-07 $44.33 $44.33 $43.69 $44.08 $44.08 473,492
2018-06-06 $43.92 $44.61 $43.75 $44.14 $44.14 289,760
2018-06-05 $43.92 $44.08 $43.33 $43.91 $43.91 309,078
2018-06-04 $43.69 $44.22 $43.17 $43.91 $43.91 1,844,134
2018-06-01 $43.69 $44.58 $43.48 $43.60 $43.60 325,966
2018-05-31 $43.29 $43.95 $43.10 $43.68 $43.68 226,329
2018-05-30 $43.55 $43.85 $43.25 $43.39 $43.39 219,046
2018-05-29 $43.22 $43.50 $42.80 $43.27 $43.27 214,004
2018-05-25 $42.96 $43.56 $42.72 $43.46 $43.46 263,809
2018-05-24 $42.86 $43.46 $42.76 $43.03 $43.03 184,743
2018-05-23 $41.88 $42.82 $41.88 $42.80 $42.80 166,377
2018-05-22 $42.59 $42.59 $42.13 $42.21 $42.21 183,245
2018-05-21 $42.63 $42.88 $42.29 $42.60 $42.60 234,524
2018-05-18 $42.10 $42.66 $41.58 $42.58 $42.58 247,922
2018-05-17 $42.14 $42.22 $41.36 $42.06 $42.06 138,832
2018-05-16 $41.92 $42.28 $41.62 $42.07 $42.07 231,216
2018-05-15 $42.01 $42.15 $41.66 $41.79 $41.79 179,026
2018-05-14 $42.47 $42.47 $41.85 $42.12 $42.12 242,884
2018-05-11 $40.61 $42.86 $40.61 $42.25 $42.25 522,238
2018-05-10 $40.25 $40.97 $39.51 $40.90 $40.90 259,836
2018-05-09 $40.72 $40.82 $40.11 $40.30 $40.30 521,402
2018-05-08 $38.29 $41.28 $38.08 $40.52 $40.52 1,444,109
2018-05-07 $37.28 $38.43 $37.19 $38.35 $38.35 323,972
2018-05-04 $36.62 $37.38 $36.43 $37.13 $37.13 105,030
2018-05-03 $37.02 $37.32 $36.44 $36.76 $36.76 237,774
2018-05-02 $37.06 $37.78 $36.78 $37.08 $37.08 238,810
2018-05-01 $36.94 $37.15 $36.59 $37.12 $37.12 149,786
2018-04-30 $37.49 $37.60 $36.41 $37.00 $37.00 252,067
2018-04-27 $37.97 $37.97 $37.27 $37.30 $37.30 165,548
2018-04-26 $37.72 $38.17 $37.29 $37.85 $37.85 524,796
2018-04-25 $37.64 $38.29 $37.42 $37.63 $37.63 177,239
2018-04-24 $38.19 $38.19 $36.92 $37.53 $37.53 200,888
2018-04-23 $37.64 $38.45 $37.51 $37.90 $37.90 213,696
2018-04-20 $37.25 $37.72 $37.14 $37.63 $37.63 135,243
2018-04-19 $38.33 $38.71 $37.31 $37.44 $37.44 137,207
2018-04-18 $38.11 $38.67 $37.70 $38.53 $38.53 189,867
2018-04-17 $37.37 $38.11 $36.98 $37.90 $37.90 160,544
2018-04-16 $37.65 $37.65 $37.07 $37.15 $37.15 114,370
2018-04-13 $37.97 $38.14 $36.10 $37.35 $37.35 124,581
2018-04-12 $37.82 $38.25 $37.17 $37.76 $37.76 244,155
2018-04-11 $37.61 $37.82 $37.07 $37.49 $37.49 325,821
2018-04-10 $37.02 $37.87 $36.77 $37.82 $37.82 208,061
2018-04-09 $36.75 $37.22 $36.20 $36.54 $36.54 241,286
2018-04-06 $36.20 $36.65 $35.78 $36.47 $36.47 273,680
2018-04-05 $36.27 $36.61 $35.72 $36.47 $36.47 176,718
2018-04-04 $34.61 $36.15 $34.61 $36.05 $36.05 177,787
2018-04-03 $35.44 $35.49 $34.69 $35.26 $35.26 242,453
2018-04-02 $36.03 $36.26 $34.75 $35.29 $35.29 402,390
2018-03-29 $35.60 $36.68 $34.91 $36.18 $36.18 325,588
2018-03-28 $34.56 $35.63 $34.16 $35.46 $35.46 332,232
2018-03-27 $35.53 $35.79 $34.29 $34.57 $34.57 178,618
2018-03-26 $34.99 $35.97 $34.05 $35.34 $35.34 212,176
2018-03-23 $35.36 $35.58 $34.41 $34.42 $34.42 224,232
2018-03-22 $35.56 $36.19 $35.27 $35.27 $35.27 156,579
2018-03-21 $35.60 $36.34 $35.34 $36.01 $36.01 159,135
2018-03-20 $35.79 $35.93 $35.17 $35.55 $35.55 153,632
2018-03-19 $36.69 $36.71 $35.19 $35.77 $35.77 197,449
2018-03-16 $36.50 $36.83 $36.30 $36.75 $36.75 734,073
2018-03-15 $36.43 $36.62 $36.10 $36.50 $36.50 253,681
2018-03-14 $36.50 $36.52 $35.88 $36.41 $36.41 218,920
2018-03-13 $37.09 $37.19 $35.76 $36.03 $36.03 281,530
2018-03-12 $37.48 $37.48 $36.19 $37.01 $37.01 231,543
2018-03-09 $36.53 $37.45 $36.13 $37.27 $37.27 193,263
2018-03-08 $36.55 $36.77 $35.95 $36.36 $36.36 466,600
2018-03-07 $35.51 $36.45 $35.31 $36.41 $36.41 413,932
2018-03-06 $35.15 $35.85 $34.24 $35.81 $35.81 553,038
2018-03-05 $34.26 $35.05 $33.97 $35.01 $35.01 142,451
2018-03-02 $33.56 $34.63 $33.51 $34.50 $34.50 273,225
2018-03-01 $34.25 $34.25 $33.28 $33.87 $33.87 212,680
2018-02-28 $35.49 $35.53 $34.25 $34.29 $34.29 279,198
2018-02-27 $35.83 $35.90 $35.32 $35.47 $35.47 288,919
2018-02-26 $35.20 $35.99 $34.32 $35.71 $35.71 359,778
2018-02-23 $35.59 $35.59 $34.32 $35.37 $35.37 335,677
2018-02-22 $35.47 $36.15 $33.70 $34.98 $34.98 627,823
2018-02-21 $31.77 $32.75 $31.46 $32.40 $32.40 346,143
2018-02-20 $32.48 $33.01 $31.63 $31.76 $31.76 215,519
2018-02-16 $32.76 $33.38 $32.71 $32.75 $32.75 152,382
2018-02-15 $33.37 $33.69 $31.52 $32.86 $32.86 191,897
2018-02-14 $31.95 $33.11 $31.38 $32.99 $32.99 179,544
2018-02-13 $31.71 $32.49 $31.39 $32.32 $32.32 153,648
2018-02-12 $31.09 $32.12 $30.68 $31.95 $31.95 359,816
2018-02-09 $31.39 $31.41 $29.56 $30.92 $30.92 267,580
2018-02-08 $32.81 $32.81 $30.90 $30.92 $30.92 322,595
2018-02-07 $32.76 $33.07 $32.47 $32.66 $32.66 279,674
2018-02-06 $30.54 $33.04 $30.20 $32.88 $32.88 341,753
2018-02-05 $33.52 $33.95 $31.24 $31.29 $31.29 382,509
2018-02-02 $34.79 $35.25 $33.73 $33.82 $33.82 222,016
2018-02-01 $35.11 $35.65 $34.57 $35.12 $35.12 224,266
2018-01-31 $36.04 $36.10 $35.21 $35.37 $35.37 293,749
2018-01-30 $36.74 $36.87 $35.88 $35.94 $35.94 288,481
2018-01-29 $36.85 $37.82 $36.34 $37.15 $37.15 221,290
2018-01-26 $37.07 $37.23 $36.73 $36.89 $36.89 190,925
2018-01-25 $36.96 $37.17 $36.30 $36.86 $36.86 178,304
2018-01-24 $36.84 $37.36 $36.28 $36.66 $36.66 190,741
2018-01-23 $36.37 $36.90 $36.18 $36.83 $36.83 153,934
2018-01-22 $35.98 $36.40 $35.52 $36.29 $36.29 280,419
2018-01-19 $34.82 $35.90 $34.67 $35.78 $35.78 189,627
2018-01-18 $35.32 $35.32 $34.50 $34.88 $34.88 185,200
2018-01-17 $35.05 $35.33 $34.66 $35.29 $35.29 292,379
2018-01-16 $36.90 $36.99 $34.84 $34.87 $34.87 285,325
2018-01-12 $36.74 $37.13 $36.44 $36.61 $36.61 118,965
2018-01-11 $36.38 $37.10 $36.25 $36.64 $36.64 195,046
2018-01-10 $36.30 $36.53 $35.82 $36.47 $36.47 139,266
2018-01-09 $36.92 $37.25 $36.44 $36.49 $36.49 254,115
2018-01-08 $37.15 $37.15 $36.29 $36.89 $36.89 189,443
2018-01-05 $37.17 $37.50 $36.89 $37.13 $37.13 193,124
2018-01-04 $37.15 $37.36 $36.70 $37.11 $37.11 148,006
2018-01-03 $37.13 $37.23 $36.47 $37.02 $37.02 199,921
2018-01-02 $36.36 $37.08 $36.05 $37.06 $37.06 244,016
2017-12-29 $36.28 $36.78 $36.17 $36.28 $36.28 223,657
2017-12-28 $36.10 $36.46 $35.66 $36.08 $36.08 163,843
2017-12-27 $35.65 $36.45 $35.49 $36.13 $36.13 191,331
2017-12-26 $35.67 $35.79 $35.38 $35.51 $35.51 175,183
2017-12-22 $35.45 $36.02 $35.14 $35.72 $35.72 205,680
2017-12-21 $35.46 $35.73 $35.06 $35.44 $35.44 244,669
2017-12-20 $35.29 $35.93 $35.23 $35.34 $35.34 211,190
2017-12-19 $36.32 $36.59 $35.31 $35.33 $35.33 231,446
2017-12-18 $36.19 $36.61 $35.95 $36.35 $36.35 183,681
2017-12-15 $35.34 $36.49 $35.13 $36.08 $36.08 805,912
2017-12-14 $35.37 $35.87 $35.18 $35.23 $35.23 291,683
2017-12-13 $35.51 $35.82 $35.19 $35.36 $35.36 281,278
2017-12-12 $35.49 $35.76 $35.21 $35.57 $35.57 226,283
2017-12-11 $35.60 $36.27 $35.10 $35.35 $35.35 247,072
2017-12-08 $35.23 $36.23 $35.23 $35.56 $35.56 235,808
2017-12-07 $34.85 $35.45 $34.50 $34.58 $34.58 393,222
2017-12-06 $34.96 $35.08 $34.56 $34.74 $34.74 325,927
2017-12-05 $34.83 $37.00 $34.83 $35.10 $35.10 370,751
2017-12-04 $35.95 $35.97 $34.30 $34.34 $34.34 412,439
2017-12-01 $35.48 $35.53 $34.21 $35.51 $35.51 321,560
2017-11-30 $34.97 $35.54 $34.59 $35.45 $35.45 247,980
2017-11-29 $34.98 $35.48 $34.88 $35.05 $35.05 213,101
2017-11-28 $34.73 $35.14 $34.49 $35.04 $35.04 309,176
2017-11-27 $34.42 $34.82 $34.42 $34.59 $34.59 266,053
2017-11-24 $34.13 $34.60 $33.85 $34.55 $34.55 131,144
2017-11-22 $34.46 $34.66 $33.69 $33.91 $33.91 171,848
2017-11-21 $33.58 $34.53 $32.97 $34.50 $34.50 624,434
2017-11-20 $33.52 $33.74 $33.12 $33.26 $33.26 233,340
2017-11-17 $33.44 $33.83 $33.07 $33.40 $33.40 311,223
2017-11-16 $32.66 $34.04 $32.64 $33.73 $33.73 418,575
2017-11-15 $32.58 $33.03 $32.08 $32.61 $32.61 398,940
2017-11-14 $33.50 $33.50 $31.96 $32.53 $32.53 556,416
2017-11-13 $34.73 $34.73 $33.28 $33.53 $33.53 510,755
2017-11-10 $35.85 $36.05 $34.08 $34.73 $34.73 535,119
2017-11-09 $38.66 $38.70 $32.05 $36.18 $36.18 1,401,717
2017-11-08 $37.70 $38.05 $37.25 $37.39 $37.39 477,847
2017-11-07 $38.43 $38.47 $37.40 $37.91 $37.91 296,641
2017-11-06 $38.72 $39.00 $38.23 $38.30 $38.30 359,236
2017-11-03 $38.41 $39.00 $37.95 $38.92 $38.92 200,208
2017-11-02 $37.75 $38.63 $37.40 $38.49 $38.49 258,532
2017-11-01 $37.60 $37.87 $36.68 $37.54 $37.54 412,117
2017-10-31 $38.58 $38.72 $37.14 $37.20 $37.20 429,301
2017-10-30 $37.90 $38.62 $37.16 $38.57 $38.57 429,500
2017-10-27 $37.59 $38.20 $36.88 $38.12 $38.12 287,307
2017-10-26 $36.92 $37.65 $36.06 $37.62 $37.62 272,278
2017-10-25 $37.11 $37.40 $36.66 $37.00 $37.00 194,182
2017-10-24 $37.69 $38.08 $37.08 $37.11 $37.11 490,245
2017-10-23 $37.92 $38.04 $37.34 $37.42 $37.42 247,480
2017-10-20 $37.38 $38.47 $37.18 $37.92 $37.92 366,911
2017-10-19 $36.04 $37.17 $35.66 $37.11 $37.11 518,739
2017-10-18 $36.59 $36.96 $35.92 $36.27 $36.27 602,973
2017-10-17 $38.05 $38.14 $34.91 $36.23 $36.23 1,386,196
2017-10-16 $38.50 $38.92 $38.14 $38.20 $38.20 465,587
2017-10-13 $38.35 $38.70 $37.93 $38.50 $38.50 152,214
2017-10-12 $37.84 $38.67 $37.25 $38.27 $38.27 302,861
2017-10-11 $37.51 $38.11 $37.13 $37.92 $37.92 297,089
2017-10-10 $37.83 $37.93 $37.21 $37.47 $37.47 225,191
2017-10-09 $38.33 $38.33 $37.48 $37.83 $37.83 243,910
2017-10-06 $38.00 $38.69 $37.99 $38.33 $38.33 269,033
2017-10-05 $38.20 $38.53 $37.90 $38.22 $38.22 392,197
2017-10-04 $38.16 $38.47 $37.69 $38.27 $38.27 201,100
2017-10-03 $37.71 $38.14 $37.29 $38.08 $38.08 365,371
2017-10-02 $40.05 $40.05 $37.43 $37.65 $37.65 788,436
2017-09-29 $37.80 $38.53 $37.73 $38.32 $38.32 386,526
2017-09-28 $37.67 $37.95 $37.00 $37.69 $37.69 345,144
2017-09-27 $36.99 $38.14 $35.73 $37.92 $37.92 1,041,228
2017-09-26 $41.10 $41.10 $36.19 $36.98 $36.98 1,927,969
2017-09-25 $43.78 $44.02 $42.96 $43.22 $43.22 210,567
2017-09-22 $44.06 $44.13 $43.65 $43.76 $43.76 162,468
2017-09-21 $44.04 $44.60 $43.50 $44.15 $44.15 141,168
2017-09-20 $44.18 $44.69 $43.75 $44.21 $44.21 197,841
2017-09-19 $45.89 $45.89 $43.99 $44.43 $44.43 576,114
2017-09-18 $44.64 $46.12 $44.38 $46.06 $46.06 571,251
2017-09-15 $43.26 $44.33 $42.91 $44.32 $44.32 1,076,234
2017-09-14 $43.09 $43.45 $42.70 $43.13 $43.13 370,439
2017-09-13 $42.80 $43.30 $42.53 $43.00 $43.00 362,375
2017-09-12 $43.65 $43.88 $42.84 $42.91 $42.91 197,970
2017-09-11 $43.76 $44.14 $43.24 $43.66 $43.66 185,270
2017-09-08 $42.98 $43.64 $42.98 $43.45 $43.45 184,171
2017-09-07 $43.05 $43.30 $42.58 $43.03 $43.03 141,131
2017-09-06 $43.14 $43.45 $42.51 $42.94 $42.94 184,019
2017-09-05 $43.56 $43.66 $42.34 $42.95 $42.95 225,570
2017-09-01 $43.91 $43.93 $43.24 $43.48 $43.48 197,722
2017-08-31 $42.64 $43.72 $42.64 $43.67 $43.67 242,294
2017-08-30 $42.25 $42.77 $42.25 $42.42 $42.42 149,321
2017-08-29 $42.17 $42.61 $41.91 $42.39 $42.39 188,514
2017-08-28 $41.67 $42.97 $41.41 $42.47 $42.47 303,412
2017-08-25 $42.01 $42.24 $41.12 $41.32 $41.32 157,862
2017-08-24 $41.50 $41.99 $41.13 $41.85 $41.85 158,712
2017-08-23 $41.52 $41.93 $41.18 $41.44 $41.44 143,146
2017-08-22 $40.39 $42.11 $40.03 $41.94 $41.94 234,714
2017-08-21 $40.03 $40.53 $39.99 $40.31 $40.31 160,952
2017-08-18 $39.42 $40.48 $39.34 $40.21 $40.21 234,773
2017-08-17 $41.02 $41.18 $39.69 $39.71 $39.71 263,703
2017-08-16 $41.36 $41.86 $40.80 $41.27 $41.27 135,152
2017-08-15 $41.64 $41.68 $40.96 $41.08 $41.08 107,513
2017-08-14 $41.40 $41.68 $41.07 $41.61 $41.61 150,520
2017-08-11 $41.22 $41.99 $40.72 $41.18 $41.18 215,269
2017-08-10 $42.50 $42.50 $40.67 $41.07 $41.07 225,626
2017-08-09 $42.59 $43.25 $42.25 $42.71 $42.71 351,492
2017-08-08 $42.41 $43.34 $42.36 $42.78 $42.78 741,720
2017-08-07 $41.88 $42.68 $41.59 $42.53 $42.53 189,921
2017-08-04 $41.75 $41.95 $40.29 $41.53 $41.53 333,824
2017-08-03 $42.00 $43.00 $41.13 $41.44 $41.44 554,169
2017-08-02 $41.28 $41.69 $40.33 $40.99 $40.99 352,828
2017-08-01 $40.37 $41.80 $40.23 $40.99 $40.99 593,294
2017-07-31 $40.49 $40.81 $40.12 $40.27 $40.27 149,709
2017-07-28 $40.65 $41.07 $40.30 $40.39 $40.39 319,144
2017-07-27 $41.90 $42.11 $40.60 $40.72 $40.72 371,593
2017-07-26 $42.57 $42.68 $41.39 $41.76 $41.76 399,730
2017-07-25 $42.87 $42.87 $41.99 $42.29 $42.29 343,242
2017-07-24 $42.32 $42.87 $42.27 $42.73 $42.73 134,234
2017-07-21 $42.72 $42.90 $41.82 $42.45 $42.45 298,184
2017-07-20 $42.00 $42.24 $41.67 $42.17 $42.17 192,852
2017-07-19 $41.63 $42.17 $41.43 $42.04 $42.04 148,761
2017-07-18 $41.72 $41.93 $41.14 $41.37 $41.37 147,214
2017-07-17 $42.16 $42.55 $41.59 $41.89 $41.89 135,940
2017-07-14 $42.58 $42.72 $42.18 $42.30 $42.30 273,435
2017-07-13 $42.73 $42.75 $41.90 $42.60 $42.60 454,004
2017-07-12 $41.73 $42.79 $41.01 $42.63 $42.63 344,739
2017-07-11 $41.50 $41.98 $41.12 $41.42 $41.42 433,794
2017-07-10 $41.18 $41.65 $40.59 $41.46 $41.46 235,832
2017-07-07 $41.36 $42.00 $40.75 $41.39 $41.39 212,502
2017-07-06 $41.39 $41.88 $41.00 $41.10 $41.10 295,387
2017-07-05 $41.68 $42.17 $41.18 $41.74 $41.74 297,961
2017-07-03 $41.40 $41.81 $40.98 $41.37 $41.37 133,990
2017-06-30 $41.45 $41.81 $41.16 $41.44 $41.44 304,888
2017-06-29 $41.80 $42.42 $40.97 $41.64 $41.64 391,375
2017-06-28 $42.63 $43.24 $41.45 $41.60 $41.60 2,558,151
2017-06-27 $44.40 $45.14 $42.62 $43.25 $43.25 758,153
2017-06-26 $44.41 $46.64 $44.03 $45.34 $45.34 724,455
2017-06-23 $40.39 $46.81 $39.27 $44.20 $44.20 879,657
2017-06-22 $39.71 $40.58 $39.60 $40.09 $40.09 161,065
2017-06-21 $39.30 $40.27 $39.23 $39.84 $39.84 253,139
2017-06-20 $39.18 $40.17 $39.02 $39.15 $39.15 215,609
2017-06-19 $38.39 $39.51 $37.98 $39.26 $39.26 177,814
2017-06-16 $38.11 $38.80 $37.88 $38.23 $38.23 219,862
2017-06-15 $38.45 $38.65 $37.99 $38.53 $38.53 172,147
2017-06-14 $38.08 $39.23 $38.08 $38.99 $38.99 193,795
2017-06-13 $38.14 $38.36 $37.40 $38.01 $38.01 375,837
2017-06-12 $39.28 $39.28 $37.43 $37.86 $37.86 383,968
2017-06-09 $39.24 $39.91 $38.97 $39.23 $39.23 225,722
2017-06-08 $39.06 $39.81 $38.97 $39.34 $39.34 168,705
2017-06-07 $39.06 $39.69 $38.34 $39.06 $39.06 231,076
2017-06-06 $39.65 $40.06 $38.52 $38.88 $38.88 283,972
2017-06-05 $40.05 $40.48 $39.68 $39.75 $39.75 303,935
2017-06-02 $39.36 $40.31 $39.36 $39.98 $39.98 340,158
2017-06-01 $39.51 $39.78 $38.89 $39.36 $39.36 356,068
2017-05-31 $39.54 $39.67 $38.55 $39.24 $39.24 315,990
2017-05-30 $39.19 $39.51 $39.04 $39.28 $39.28 131,498
2017-05-26 $38.86 $39.46 $38.31 $39.26 $39.26 122,723
2017-05-25 $38.95 $38.95 $38.33 $38.86 $38.86 130,900
2017-05-24 $38.75 $39.37 $38.56 $38.90 $38.90 342,709
2017-05-23 $39.39 $39.46 $38.50 $38.62 $38.62 299,151
2017-05-22 $38.41 $39.18 $38.15 $39.16 $39.16 182,244
2017-05-19 $38.62 $39.49 $38.12 $38.31 $38.31 181,207
2017-05-18 $39.39 $39.84 $38.33 $38.76 $38.76 256,915
2017-05-17 $39.13 $39.96 $39.05 $39.39 $39.39 514,375
2017-05-16 $38.45 $39.74 $38.33 $39.72 $39.72 272,500
2017-05-15 $39.06 $39.23 $38.37 $38.45 $38.45 179,826
2017-05-12 $38.56 $38.97 $38.36 $38.84 $38.84 291,650
2017-05-11 $38.35 $38.78 $37.84 $38.62 $38.62 255,628
2017-05-10 $38.09 $38.48 $37.73 $38.36 $38.36 270,404
2017-05-09 $37.71 $38.09 $37.08 $38.06 $38.06 291,434
2017-05-08 $37.68 $38.27 $37.43 $37.71 $37.71 380,201
2017-05-05 $38.25 $38.61 $37.57 $37.67 $37.67 360,625
2017-05-04 $36.30 $38.11 $35.53 $38.01 $38.01 407,224
2017-05-03 $36.04 $36.32 $35.75 $35.80 $35.80 217,941
2017-05-02 $37.26 $37.29 $36.12 $36.29 $36.29 249,463
2017-05-01 $36.79 $37.40 $36.42 $37.26 $37.26 269,407
2017-04-28 $36.96 $37.59 $36.13 $36.79 $36.79 313,096
2017-04-27 $35.81 $37.29 $35.78 $36.89 $36.89 489,239
2017-04-26 $34.63 $35.85 $34.63 $35.79 $35.79 300,005
2017-04-25 $35.30 $35.69 $34.60 $34.63 $34.63 367,775
2017-04-24 $35.33 $35.73 $35.04 $35.11 $35.11 146,940
2017-04-21 $35.78 $35.78 $34.71 $35.06 $35.06 224,107
2017-04-20 $36.03 $36.10 $35.32 $35.84 $35.84 349,067
2017-04-19 $35.79 $36.02 $35.42 $35.89 $35.89 291,340
2017-04-18 $35.59 $35.80 $35.29 $35.67 $35.67 179,586
2017-04-17 $35.51 $35.73 $35.13 $35.64 $35.64 104,301
2017-04-13 $35.08 $35.75 $34.92 $35.35 $35.35 186,994
2017-04-12 $34.78 $35.35 $34.19 $35.14 $35.14 221,661
2017-04-11 $34.30 $34.76 $34.24 $34.74 $34.74 167,558
2017-04-10 $34.25 $34.71 $34.12 $34.47 $34.47 156,766
2017-04-07 $33.72 $34.35 $33.40 $34.29 $34.29 223,101
2017-04-06 $33.77 $33.85 $32.73 $33.81 $33.81 204,295
2017-04-05 $33.76 $34.22 $33.40 $33.64 $33.64 241,974
2017-04-04 $33.81 $35.47 $33.68 $33.88 $33.88 202,542
2017-04-03 $35.22 $35.23 $33.82 $33.83 $33.83 261,786
2017-03-31 $35.00 $35.32 $34.44 $35.20 $35.20 214,192
2017-03-30 $35.16 $35.46 $34.73 $35.07 $35.07 165,465
2017-03-29 $34.79 $35.57 $34.65 $35.10 $35.10 253,732
2017-03-28 $34.54 $35.00 $34.28 $34.75 $34.75 140,153
2017-03-27 $34.16 $34.82 $33.38 $34.67 $34.67 156,693
2017-03-24 $34.80 $34.91 $34.14 $34.64 $34.64 200,546
2017-03-23 $34.00 $35.17 $33.42 $34.71 $34.71 426,471
2017-03-22 $33.86 $34.44 $33.56 $34.06 $34.06 184,433
2017-03-21 $35.03 $35.03 $33.81 $33.87 $33.87 287,907
2017-03-20 $34.92 $35.61 $34.46 $34.97 $34.97 300,760
2017-03-17 $33.63 $35.36 $33.00 $34.93 $34.93 729,445
2017-03-16 $33.70 $33.78 $33.35 $33.75 $33.75 125,693
2017-03-15 $33.08 $33.81 $32.90 $33.69 $33.69 245,592
2017-03-14 $32.52 $33.07 $32.36 $33.00 $33.00 253,456
2017-03-13 $32.23 $32.66 $31.87 $32.61 $32.61 138,351
2017-03-10 $32.23 $32.37 $31.92 $32.24 $32.24 166,337
2017-03-09 $31.82 $32.14 $31.63 $32.02 $32.02 123,249
2017-03-08 $31.10 $31.98 $31.06 $31.67 $31.67 145,330
2017-03-07 $30.94 $31.87 $30.70 $30.97 $30.97 182,779
2017-03-06 $31.55 $31.80 $31.23 $31.23 $31.23 115,134
2017-03-03 $31.94 $32.18 $31.39 $31.66 $31.66 88,819
2017-03-02 $31.84 $32.27 $31.59 $31.85 $31.85 192,179
2017-03-01 $32.06 $32.77 $31.79 $32.03 $32.03 258,149
2017-02-28 $32.35 $32.80 $30.84 $31.51 $31.51 578,565
2017-02-27 $32.08 $32.55 $31.84 $32.43 $32.43 231,642
2017-02-24 $32.01 $32.32 $31.41 $32.13 $32.13 132,756
2017-02-23 $32.45 $32.66 $31.67 $32.40 $32.40 300,362
2017-02-22 $30.75 $32.42 $30.75 $32.32 $32.32 539,077
2017-02-21 $31.17 $31.17 $30.26 $30.48 $30.48 260,654
2017-02-17 $30.92 $31.15 $30.53 $31.02 $31.02 281,596
2017-02-16 $30.80 $30.93 $30.44 $30.89 $30.89 215,860
2017-02-15 $30.32 $30.86 $29.98 $30.81 $30.81 152,310
2017-02-14 $29.92 $30.41 $29.92 $30.35 $30.35 132,668
2017-02-13 $30.54 $30.55 $29.94 $30.11 $30.11 142,380
2017-02-10 $30.24 $30.38 $29.86 $30.07 $30.07 97,028
2017-02-09 $29.09 $30.32 $29.09 $30.27 $30.27 326,241
2017-02-08 $29.11 $29.38 $28.88 $29.09 $29.09 211,052
2017-02-07 $29.12 $29.47 $28.92 $29.24 $29.24 244,430
2017-02-06 $29.57 $29.59 $29.01 $29.11 $29.11 107,955
2017-02-03 $29.70 $29.87 $29.50 $29.69 $29.69 115,066
2017-02-02 $29.51 $29.94 $29.30 $29.48 $29.48 133,390
2017-02-01 $30.14 $30.28 $29.33 $29.72 $29.72 150,366
2017-01-31 $28.69 $30.14 $28.69 $30.04 $30.04 267,308
2017-01-30 $28.94 $29.31 $28.61 $28.90 $28.90 240,710
2017-01-27 $28.99 $29.42 $28.83 $29.08 $29.08 117,410
2017-01-26 $28.85 $29.24 $28.65 $29.02 $29.02 202,573
2017-01-25 $29.99 $30.04 $28.48 $28.82 $28.82 493,666
2017-01-24 $29.57 $29.82 $28.53 $29.78 $29.78 257,933
2017-01-23 $30.31 $30.82 $29.33 $29.53 $29.53 246,142
2017-01-20 $30.35 $30.59 $29.97 $30.52 $30.52 166,293
2017-01-19 $30.56 $30.56 $29.90 $30.31 $30.31 119,058
2017-01-18 $29.91 $30.60 $29.61 $30.56 $30.56 185,196
2017-01-17 $30.74 $31.81 $29.59 $29.71 $29.71 160,518
2017-01-13 $31.15 $31.65 $30.80 $30.93 $30.93 162,150
2017-01-12 $30.71 $31.35 $30.44 $31.10 $31.10 161,435
2017-01-11 $32.11 $32.48 $30.38 $30.94 $30.94 267,811
2017-01-10 $32.30 $32.76 $31.83 $32.19 $32.19 245,010
2017-01-09 $33.22 $33.22 $32.30 $32.34 $32.34 241,608
2017-01-06 $32.81 $33.71 $32.59 $33.10 $33.10 201,778
2017-01-05 $32.47 $33.25 $31.87 $33.11 $33.11 320,874
2017-01-04 $31.23 $32.44 $31.02 $32.30 $32.30 248,098
2017-01-03 $30.80 $31.52 $30.71 $31.15 $31.15 257,207
2016-12-30 $31.31 $31.58 $30.62 $30.82 $30.82 221,220
2016-12-29 $31.57 $32.19 $31.34 $31.51 $31.51 142,164
2016-12-28 $32.18 $32.27 $31.42 $31.53 $31.53 151,943
2016-12-27 $32.66 $33.34 $32.02 $32.06 $32.06 145,744
2016-12-23 $31.93 $32.54 $31.74 $32.45 $32.45 115,056
2016-12-22 $32.47 $32.63 $31.79 $31.85 $31.85 163,776
2016-12-21 $32.89 $32.94 $32.21 $32.52 $32.52 146,368
2016-12-20 $32.57 $32.90 $32.40 $32.81 $32.81 157,526
2016-12-19 $32.47 $33.20 $32.06 $32.19 $32.19 201,928
2016-12-16 $33.64 $34.03 $32.27 $32.39 $32.39 614,903
2016-12-15 $33.26 $33.58 $32.84 $33.53 $33.53 259,872
2016-12-14 $32.62 $33.09 $32.23 $33.05 $33.05 244,594
2016-12-13 $32.09 $33.02 $32.07 $32.59 $32.59 200,837
2016-12-12 $31.46 $31.97 $31.11 $31.90 $31.90 179,263
2016-12-09 $31.99 $32.24 $31.34 $31.54 $31.54 149,616
2016-12-08 $31.20 $31.76 $30.66 $31.72 $31.72 194,747
2016-12-07 $32.08 $32.66 $30.48 $31.27 $31.27 238,258
2016-12-06 $32.21 $32.77 $31.61 $32.47 $32.47 201,396
2016-12-05 $31.49 $32.31 $31.03 $32.25 $32.25 242,021
2016-12-02 $30.92 $31.56 $30.81 $31.05 $31.05 164,848
2016-12-01 $32.32 $32.50 $30.86 $30.91 $30.91 261,052
2016-11-30 $33.69 $33.94 $31.85 $32.20 $32.20 246,418
2016-11-29 $33.12 $33.79 $32.86 $33.42 $33.42 311,965
2016-11-28 $33.57 $33.57 $32.77 $33.00 $33.00 259,856
2016-11-25 $34.00 $34.02 $33.62 $33.86 $33.86 170,097
2016-11-23 $31.74 $34.06 $31.44 $33.98 $33.98 559,694
2016-11-22 $32.51 $32.93 $31.81 $32.15 $32.15 311,232
2016-11-21 $32.96 $33.32 $32.07 $32.50 $32.50 474,664
2016-11-18 $33.06 $33.19 $32.30 $32.96 $32.96 204,079
2016-11-17 $32.22 $33.06 $31.90 $33.04 $33.04 198,614
2016-11-16 $32.85 $33.06 $31.93 $32.03 $32.03 185,696
2016-11-15 $33.01 $33.29 $32.29 $33.11 $33.11 236,464
2016-11-14 $32.57 $33.13 $31.82 $33.05 $33.05 326,590
2016-11-11 $31.35 $32.40 $30.61 $32.29 $32.29 356,962
2016-11-10 $31.20 $32.22 $30.10 $31.41 $31.41 475,675
2016-11-09 $29.40 $31.04 $29.02 $30.91 $30.91 520,813
2016-11-08 $27.27 $28.12 $27.11 $27.93 $27.93 161,329
2016-11-07 $27.66 $27.66 $26.61 $27.48 $27.48 307,313
2016-11-04 $26.43 $27.49 $26.19 $27.07 $27.07 311,351
2016-11-03 $29.85 $29.94 $26.16 $26.64 $26.64 615,748
2016-11-02 $28.52 $28.61 $27.91 $28.24 $28.24 227,902
2016-11-01 $28.58 $28.80 $27.92 $28.57 $28.57 196,794
2016-10-31 $28.62 $28.85 $28.24 $28.57 $28.57 160,564
2016-10-28 $28.52 $28.77 $27.59 $28.58 $28.58 168,806
2016-10-27 $29.04 $29.25 $28.57 $28.64 $28.64 135,445
2016-10-26 $28.79 $28.94 $28.46 $28.82 $28.82 158,148
2016-10-25 $29.20 $29.41 $28.66 $28.73 $28.73 240,872
2016-10-24 $29.37 $29.68 $28.98 $29.27 $29.27 254,974
2016-10-21 $28.87 $29.32 $28.77 $29.25 $29.25 157,607
2016-10-20 $28.38 $29.40 $28.12 $29.15 $29.15 237,644
2016-10-19 $29.16 $29.16 $28.25 $28.40 $28.40 302,119
2016-10-18 $29.15 $29.41 $28.90 $29.21 $29.21 246,833
2016-10-17 $29.29 $29.42 $28.81 $28.83 $28.83 202,266
2016-10-14 $29.75 $29.90 $29.27 $29.32 $29.32 170,619
2016-10-13 $29.59 $30.16 $29.59 $29.69 $29.69 269,942
2016-10-12 $30.41 $30.57 $29.79 $29.90 $29.90 163,521
2016-10-11 $31.31 $31.74 $30.19 $30.31 $30.31 241,537
2016-10-10 $31.22 $31.72 $31.22 $31.64 $31.64 147,585
2016-10-07 $30.19 $31.07 $30.11 $30.98 $30.98 274,956
2016-10-06 $30.10 $30.30 $29.84 $30.24 $30.24 286,131
2016-10-05 $30.35 $30.71 $30.00 $30.29 $30.29 149,813
2016-10-04 $30.46 $30.64 $29.96 $30.14 $30.14 138,635
2016-10-03 $30.00 $30.43 $29.75 $30.30 $30.30 326,918
2016-09-30 $29.80 $30.60 $29.31 $30.19 $30.19 410,713
2016-09-29 $31.36 $31.40 $29.50 $29.54 $29.54 374,175
2016-09-28 $31.62 $31.88 $31.03 $31.41 $31.41 291,510
2016-09-27 $31.05 $31.74 $30.84 $31.71 $31.71 218,960
2016-09-26 $31.99 $31.99 $30.76 $31.01 $31.01 291,874
2016-09-23 $32.47 $32.78 $32.06 $32.11 $32.11 351,874
2016-09-22 $33.48 $33.48 $32.11 $32.80 $32.80 319,216
2016-09-21 $33.55 $33.79 $32.72 $33.42 $33.42 361,597
2016-09-20 $33.54 $33.55 $32.58 $33.32 $33.32 224,013
2016-09-19 $33.30 $33.39 $32.92 $33.24 $33.24 216,398
2016-09-16 $33.03 $33.51 $32.65 $33.20 $33.20 403,452
2016-09-15 $32.54 $33.06 $31.95 $33.06 $33.06 396,070
2016-09-14 $32.26 $33.29 $32.24 $32.83 $32.83 352,454
2016-09-13 $32.44 $32.44 $31.92 $32.12 $32.12 281,896
2016-09-12 $32.03 $32.80 $32.01 $32.75 $32.75 286,058
2016-09-09 $32.86 $33.31 $32.18 $32.19 $32.19 426,891
2016-09-08 $33.25 $33.40 $32.74 $33.26 $33.26 212,067
2016-09-07 $31.62 $33.39 $31.62 $33.38 $33.38 308,462
2016-09-06 $31.44 $31.75 $31.23 $31.61 $31.61 173,280
2016-09-02 $31.20 $31.41 $30.83 $31.41 $31.41 274,604
2016-09-01 $31.04 $31.21 $30.78 $31.04 $31.04 217,966
2016-08-31 $30.92 $31.40 $30.61 $30.99 $30.99 191,075
2016-08-30 $31.17 $31.48 $30.78 $30.89 $30.89 202,552
2016-08-29 $31.35 $32.20 $30.61 $31.14 $31.14 240,407
2016-08-26 $30.94 $31.57 $30.00 $31.35 $31.35 226,948
2016-08-25 $31.07 $31.75 $30.39 $31.01 $31.01 264,508
2016-08-24 $31.56 $32.16 $30.77 $31.11 $31.11 344,758
2016-08-23 $31.85 $31.98 $31.56 $31.68 $31.68 137,330
2016-08-22 $31.53 $31.91 $31.42 $31.78 $31.78 222,230
2016-08-19 $31.35 $31.54 $31.15 $31.46 $31.46 153,964
2016-08-18 $31.64 $31.69 $31.00 $31.45 $31.45 213,300
2016-08-17 $31.39 $31.74 $31.09 $31.59 $31.59 280,012
2016-08-16 $31.06 $31.65 $30.85 $31.37 $31.37 269,091
2016-08-15 $31.24 $31.48 $30.96 $31.20 $31.20 181,726
2016-08-12 $30.62 $31.25 $30.48 $31.13 $31.13 179,393
2016-08-11 $29.59 $30.81 $29.15 $30.63 $30.63 244,413
2016-08-10 $29.88 $29.88 $29.21 $29.49 $29.49 182,838
2016-08-09 $30.05 $30.44 $29.79 $29.90 $29.90 131,389
2016-08-08 $30.03 $30.32 $28.95 $30.00 $30.00 247,731
2016-08-05 $29.97 $30.41 $29.79 $30.07 $30.07 260,333
2016-08-04 $30.85 $31.25 $29.02 $29.95 $29.95 431,018
2016-08-03 $29.69 $30.29 $29.26 $30.24 $30.24 310,085
2016-08-02 $29.81 $30.06 $29.33 $29.70 $29.70 369,233
2016-08-01 $28.59 $30.00 $28.59 $29.87 $29.87 417,678
2016-07-29 $27.86 $29.03 $27.78 $28.60 $28.60 231,311
2016-07-28 $28.18 $28.31 $27.69 $27.85 $27.85 199,322
2016-07-27 $27.53 $28.33 $27.50 $28.31 $28.31 218,075
2016-07-26 $26.87 $27.68 $26.58 $27.48 $27.48 272,776
2016-07-25 $27.49 $27.82 $26.94 $26.99 $26.99 137,725
2016-07-22 $27.26 $27.69 $27.14 $27.50 $27.50 150,264
2016-07-21 $27.11 $27.59 $27.10 $27.32 $27.32 150,147
2016-07-20 $26.27 $27.12 $26.23 $27.02 $27.02 265,625
2016-07-19 $26.95 $26.95 $25.93 $26.06 $26.06 176,414
2016-07-18 $27.03 $27.31 $26.59 $26.98 $26.98 115,732
2016-07-15 $26.92 $27.22 $26.83 $27.06 $27.06 140,380
2016-07-14 $26.84 $27.00 $26.45 $26.66 $26.66 181,918
2016-07-13 $27.61 $27.75 $26.48 $26.56 $26.56 285,618
2016-07-12 $28.29 $28.29 $27.22 $27.46 $27.46 320,187
2016-07-11 $27.81 $28.43 $27.76 $27.95 $27.95 297,453
2016-07-08 $27.41 $27.75 $27.21 $27.75 $27.75 290,428
2016-07-07 $27.85 $27.86 $26.68 $27.27 $27.27 211,309
2016-07-06 $27.02 $27.77 $26.74 $27.73 $27.73 166,698
2016-07-05 $27.74 $27.90 $27.06 $27.22 $27.22 367,349
2016-07-01 $27.42 $28.00 $26.64 $27.97 $27.97 440,480
2016-06-30 $26.70 $27.36 $25.96 $27.36 $27.36 532,497
2016-06-29 $25.12 $27.13 $24.86 $26.63 $26.63 672,262
2016-06-28 $23.86 $24.96 $23.64 $24.92 $24.92 485,410
2016-06-27 $23.37 $23.86 $23.31 $23.46 $23.46 400,411
2016-06-24 $22.76 $23.88 $22.45 $23.67 $23.67 533,845
2016-06-23 $23.51 $23.85 $23.26 $23.84 $23.84 227,805
2016-06-22 $22.50 $23.79 $22.46 $23.25 $23.25 282,634
2016-06-21 $22.59 $22.59 $21.95 $22.52 $22.52 267,209
2016-06-20 $21.45 $22.98 $21.45 $22.47 $22.47 430,752
2016-06-17 $22.39 $22.42 $21.11 $21.16 $21.16 566,249
2016-06-16 $22.19 $22.46 $21.71 $22.44 $22.44 249,254
2016-06-15 $22.23 $22.55 $22.02 $22.35 $22.35 289,131
2016-06-14 $22.49 $22.66 $21.79 $22.09 $22.09 267,261
2016-06-13 $23.12 $23.24 $22.41 $22.50 $22.50 242,743
2016-06-10 $23.46 $23.85 $23.00 $23.26 $23.26 223,805
2016-06-09 $24.58 $24.92 $23.67 $23.75 $23.75 292,996
2016-06-08 $24.62 $24.89 $24.05 $24.75 $24.75 168,014
2016-06-07 $25.00 $25.00 $24.28 $24.54 $24.54 257,247
2016-06-06 $24.76 $25.30 $24.36 $25.11 $25.11 403,129
2016-06-03 $25.00 $25.45 $24.26 $24.82 $24.82 211,379
2016-06-02 $24.07 $25.06 $24.07 $25.06 $25.06 210,964
2016-06-01 $23.94 $24.31 $23.68 $24.16 $24.16 270,568
2016-05-31 $24.43 $24.68 $23.69 $23.96 $23.96 280,777
2016-05-27 $23.61 $24.28 $23.33 $24.24 $24.24 141,411
2016-05-26 $24.55 $24.55 $23.66 $23.67 $23.67 180,304
2016-05-25 $24.21 $24.80 $24.12 $24.61 $24.61 534,224
2016-05-24 $23.63 $24.37 $23.49 $24.12 $24.12 362,415
2016-05-23 $24.39 $24.73 $23.31 $23.50 $23.50 465,510
2016-05-20 $24.07 $24.45 $23.82 $24.39 $24.39 477,993
2016-05-19 $24.77 $24.77 $23.31 $23.95 $23.95 1,189,868
2016-05-18 $25.29 $26.36 $25.10 $26.18 $26.18 244,136
2016-05-17 $26.14 $26.45 $25.23 $25.36 $25.36 235,559
2016-05-16 $26.00 $26.52 $26.00 $26.33 $26.33 316,609
2016-05-13 $26.31 $26.70 $26.03 $26.19 $26.19 208,640
2016-05-12 $26.22 $26.54 $25.46 $26.31 $26.31 191,394
2016-05-11 $26.84 $27.09 $26.06 $26.12 $26.12 278,425
2016-05-10 $27.20 $27.38 $26.29 $26.86 $26.86 234,924
2016-05-09 $26.18 $27.46 $26.18 $26.95 $26.95 246,273
2016-05-06 $25.91 $26.65 $25.43 $26.25 $26.25 277,505
2016-05-05 $26.25 $26.76 $24.70 $25.92 $25.92 424,214
2016-05-04 $26.65 $27.29 $25.64 $25.71 $25.71 314,709
2016-05-03 $27.07 $27.67 $26.63 $26.74 $26.74 151,439
2016-05-02 $26.64 $27.47 $26.39 $27.38 $27.38 216,027
2016-04-29 $26.74 $27.08 $26.21 $26.64 $26.64 163,782
2016-04-28 $26.81 $27.77 $26.33 $26.97 $26.97 220,234
2016-04-27 $26.88 $27.27 $26.10 $26.99 $26.99 128,078
2016-04-26 $27.30 $27.31 $26.01 $27.00 $27.00 211,353
2016-04-25 $27.95 $28.24 $27.04 $27.18 $27.18 199,678
2016-04-22 $27.79 $28.18 $27.30 $27.99 $27.99 211,038
2016-04-21 $27.23 $28.12 $27.16 $27.83 $27.83 185,941
2016-04-20 $27.37 $27.98 $27.01 $27.26 $27.26 174,821
2016-04-19 $28.16 $28.19 $26.95 $27.27 $27.27 172,339
2016-04-18 $27.76 $28.32 $27.67 $28.22 $28.22 173,748
2016-04-15 $28.27 $28.78 $27.75 $28.01 $28.01 142,357
2016-04-14 $28.72 $28.97 $28.20 $28.44 $28.44 206,886
2016-04-13 $27.71 $28.92 $27.36 $28.84 $28.84 266,714
2016-04-12 $27.11 $27.95 $27.03 $27.42 $27.42 287,642
2016-04-11 $27.75 $28.11 $27.11 $27.20 $27.20 228,968
2016-04-08 $27.51 $27.78 $26.92 $27.70 $27.70 256,560
2016-04-07 $28.35 $28.83 $26.93 $27.22 $27.22 319,240
2016-04-06 $26.99 $28.72 $26.99 $28.63 $28.63 373,681
2016-04-05 $26.71 $27.43 $26.28 $27.03 $27.03 276,901
2016-04-04 $27.26 $27.57 $26.81 $26.89 $26.89 225,183
2016-04-01 $26.62 $27.18 $26.24 $26.92 $26.92 236,392
2016-03-31 $27.12 $27.66 $26.67 $26.82 $26.82 257,441
2016-03-30 $24.93 $26.96 $24.74 $26.77 $26.77 347,699
2016-03-29 $24.72 $24.80 $24.03 $24.61 $24.61 639,906
2016-03-28 $26.27 $26.40 $24.63 $24.72 $24.72 257,614
2016-03-24 $25.23 $26.33 $24.96 $26.13 $26.13 312,731
2016-03-23 $25.36 $25.97 $24.99 $25.29 $25.29 430,620
2016-03-22 $24.32 $25.66 $24.32 $25.50 $25.50 300,832
2016-03-21 $24.09 $24.80 $23.94 $24.35 $24.35 313,713
2016-03-18 $24.69 $24.76 $23.67 $24.08 $24.08 679,126
2016-03-17 $25.25 $25.57 $24.13 $24.55 $24.55 304,635
2016-03-16 $25.00 $25.83 $24.88 $25.45 $25.45 250,076
2016-03-15 $26.09 $26.09 $24.69 $25.01 $25.01 366,007
2016-03-14 $27.25 $28.50 $25.97 $26.33 $26.33 254,699
2016-03-11 $26.60 $27.85 $26.40 $27.37 $27.37 304,627
2016-03-10 $26.89 $27.47 $26.20 $26.40 $26.40 391,863
2016-03-09 $26.25 $26.78 $25.08 $26.62 $26.62 316,708
2016-03-08 $27.06 $27.33 $25.98 $26.09 $26.09 236,923
2016-03-07 $26.66 $27.59 $26.32 $27.19 $27.19 333,254
2016-03-04 $26.74 $27.25 $26.30 $26.82 $26.82 346,949
2016-03-03 $26.84 $27.33 $26.49 $27.10 $27.10 310,312
2016-03-02 $27.13 $27.46 $26.24 $26.90 $26.90 562,238
2016-03-01 $25.94 $27.48 $25.01 $27.24 $27.24 509,020
2016-02-29 $25.89 $26.38 $25.21 $25.73 $25.73 629,758
2016-02-26 $25.92 $27.27 $25.87 $26.05 $26.05 468,621
2016-02-25 $25.50 $25.92 $24.38 $25.78 $25.78 390,382
2016-02-24 $24.90 $25.77 $24.35 $25.44 $25.44 416,215
2016-02-23 $26.01 $26.40 $25.17 $25.19 $25.19 362,994
2016-02-22 $25.83 $26.45 $25.11 $26.19 $26.19 405,697
2016-02-19 $24.19 $24.94 $23.91 $24.77 $24.77 279,995
2016-02-18 $24.06 $24.57 $23.64 $24.30 $24.30 407,736
2016-02-17 $23.29 $24.56 $23.00 $24.01 $24.01 328,097
2016-02-16 $23.20 $23.60 $22.81 $23.14 $23.14 353,225
2016-02-12 $22.22 $23.03 $21.40 $22.97 $22.97 379,664
2016-02-11 $21.50 $22.05 $21.07 $21.73 $21.73 344,854
2016-02-10 $21.50 $22.64 $21.27 $21.98 $21.98 378,267
2016-02-09 $20.75 $22.12 $20.07 $21.35 $21.35 201,298
2016-02-08 $20.71 $21.35 $20.45 $20.93 $20.93 341,588
2016-02-05 $21.72 $22.55 $20.97 $21.04 $21.04 353,071
2016-02-04 $21.98 $22.93 $21.45 $21.87 $21.87 322,689
2016-02-03 $22.08 $22.12 $20.91 $22.05 $22.05 233,921
2016-02-02 $22.00 $22.44 $21.64 $21.96 $21.96 234,772
2016-02-01 $22.04 $22.76 $21.48 $22.45 $22.45 301,443
2016-01-29 $21.44 $22.33 $21.29 $22.15 $22.15 404,413
2016-01-28 $22.53 $22.55 $21.02 $21.41 $21.41 368,914
2016-01-27 $23.63 $23.92 $22.01 $22.23 $22.23 337,197
2016-01-26 $23.90 $23.90 $22.15 $23.69 $23.69 390,264
2016-01-25 $23.64 $25.59 $23.45 $24.04 $24.04 586,545
2016-01-22 $23.23 $24.04 $22.46 $23.91 $23.91 316,172
2016-01-21 $24.00 $24.17 $22.44 $22.58 $22.58 277,076
2016-01-20 $21.03 $24.72 $20.54 $24.06 $24.06 699,191
2016-01-19 $22.86 $22.86 $20.87 $21.41 $21.41 395,534
2016-01-15 $22.42 $23.04 $21.76 $22.44 $22.44 427,912
2016-01-14 $23.27 $23.91 $22.32 $23.14 $23.14 316,977
2016-01-13 $24.59 $24.79 $22.90 $23.02 $23.02 246,618
2016-01-12 $23.58 $24.49 $23.50 $24.44 $24.44 319,103
2016-01-11 $24.22 $24.25 $22.71 $23.26 $23.26 374,441
2016-01-08 $25.82 $26.01 $23.88 $23.98 $23.98 387,278
2016-01-07 $24.86 $25.81 $24.17 $25.54 $25.54 376,245
2016-01-06 $27.14 $27.35 $25.01 $25.40 $25.40 411,647
2016-01-05 $28.23 $28.85 $27.06 $27.65 $27.65 336,281
2016-01-04 $27.90 $28.23 $26.79 $28.10 $28.10 343,000
2015-12-31 $28.81 $29.27 $28.20 $28.29 $28.29 396,260
2015-12-30 $30.11 $30.30 $29.04 $29.07 $29.07 251,478
2015-12-29 $29.38 $30.30 $29.31 $30.13 $30.13 175,675
2015-12-28 $29.06 $29.70 $28.38 $29.04 $29.04 225,627
2015-12-24 $29.54 $29.59 $28.78 $29.12 $29.12 94,085
2015-12-23 $28.93 $29.76 $28.40 $29.67 $29.67 173,904
2015-12-22 $29.50 $29.50 $28.02 $28.78 $28.78 212,232
2015-12-21 $29.31 $29.44 $28.28 $29.43 $29.43 205,583
2015-12-18 $28.76 $29.63 $28.69 $29.19 $29.19 1,292,940
2015-12-17 $30.17 $30.41 $28.64 $28.93 $28.93 279,625
2015-12-16 $29.27 $30.15 $28.91 $30.08 $30.08 237,366
2015-12-15 $28.61 $29.69 $28.61 $29.08 $29.08 277,132
2015-12-14 $28.21 $28.66 $27.44 $28.18 $28.18 351,527
2015-12-11 $27.61 $28.81 $27.61 $28.10 $28.10 263,800
2015-12-10 $27.48 $28.54 $27.41 $28.38 $28.38 372,881
2015-12-09 $28.88 $28.88 $27.00 $27.44 $27.44 225,614
2015-12-08 $27.61 $29.25 $27.31 $29.07 $29.07 293,598
2015-12-07 $28.60 $28.63 $27.80 $28.09 $28.09 311,692
2015-12-04 $27.73 $28.90 $27.53 $28.57 $28.57 232,349
2015-12-03 $28.68 $28.84 $27.07 $27.74 $27.74 188,092
2015-12-02 $28.60 $29.57 $28.34 $28.53 $28.53 156,017
2015-12-01 $28.49 $28.99 $27.75 $28.67 $28.67 231,239
2015-11-30 $29.00 $29.50 $28.06 $28.43 $28.43 215,695
2015-11-27 $28.67 $29.29 $28.35 $28.96 $28.96 115,434
2015-11-25 $27.48 $28.84 $27.48 $28.54 $28.54 259,691
2015-11-24 $27.65 $27.91 $26.96 $27.55 $27.55 150,349
2015-11-23 $28.36 $28.50 $27.00 $27.71 $27.71 271,096
2015-11-20 $28.02 $29.49 $27.91 $28.54 $28.54 291,286
2015-11-19 $28.25 $28.73 $27.08 $27.84 $27.84 294,145
2015-11-18 $27.52 $28.44 $27.20 $28.36 $28.36 262,230
2015-11-17 $26.20 $27.92 $25.97 $27.68 $27.68 250,919
2015-11-16 $26.34 $26.49 $25.36 $26.18 $26.18 328,152
2015-11-13 $25.76 $26.94 $25.63 $26.42 $26.42 283,282
2015-11-12 $26.25 $26.86 $25.74 $25.95 $25.95 427,231
2015-11-11 $27.02 $27.39 $26.06 $26.11 $26.11 318,840
2015-11-10 $26.70 $27.14 $25.81 $26.85 $26.85 340,777
2015-11-09 $26.80 $27.50 $26.29 $26.70 $26.70 520,779
2015-11-06 $30.40 $30.86 $21.69 $26.81 $26.81 2,829,387
2015-11-05 $35.07 $36.00 $31.31 $32.38 $32.38 506,314
2015-11-04 $34.50 $35.57 $33.61 $34.81 $34.81 266,076
2015-11-03 $34.26 $35.12 $33.95 $34.39 $34.39 238,781
2015-11-02 $33.49 $34.56 $33.21 $34.51 $34.51 258,411
2015-10-30 $32.91 $33.89 $32.73 $33.24 $33.24 214,179
2015-10-29 $34.11 $34.92 $32.72 $32.92 $32.92 331,293
2015-10-28 $32.77 $34.46 $31.96 $34.40 $34.40 430,417
2015-10-27 $32.06 $32.72 $31.70 $32.64 $32.64 260,828
2015-10-26 $32.56 $33.30 $31.80 $32.01 $32.01 328,944
2015-10-23 $31.81 $32.98 $31.80 $32.80 $32.80 392,659
2015-10-22 $30.95 $31.70 $30.18 $31.57 $31.57 406,475
2015-10-21 $31.00 $31.90 $30.31 $30.65 $30.65 480,852
2015-10-20 $30.48 $31.70 $30.05 $30.71 $30.71 533,470
2015-10-19 $30.11 $33.00 $29.62 $30.66 $30.66 970,600
2015-10-16 $27.59 $30.38 $27.36 $30.27 $30.27 820,192
2015-10-15 $24.68 $27.93 $24.49 $27.47 $27.47 418,739
2015-10-14 $24.70 $25.76 $24.35 $24.77 $24.77 276,017
2015-10-13 $25.41 $26.16 $24.57 $24.62 $24.62 288,725
2015-10-12 $25.39 $25.89 $25.00 $25.30 $25.30 273,868
2015-10-09 $24.64 $25.64 $24.08 $25.28 $25.28 209,861
2015-10-08 $24.74 $25.13 $24.03 $24.52 $24.52 404,028
2015-10-07 $25.75 $26.55 $24.75 $25.11 $25.11 594,846
2015-10-06 $28.30 $28.30 $25.03 $25.66 $25.66 533,044
2015-10-05 $27.36 $28.74 $27.24 $28.55 $28.55 507,131
2015-10-02 $26.78 $28.01 $25.96 $27.20 $27.20 681,652
2015-10-01 $27.81 $28.41 $27.00 $27.01 $27.01 451,856
2015-09-30 $27.84 $29.24 $27.25 $27.85 $27.85 746,557
2015-09-29 $31.75 $32.26 $27.25 $27.90 $27.90 805,096
2015-09-28 $33.52 $33.81 $30.16 $31.62 $31.62 581,123
2015-09-25 $37.25 $37.25 $32.41 $33.87 $33.87 426,724
2015-09-24 $36.02 $37.01 $34.87 $36.85 $36.85 265,689
2015-09-23 $34.66 $36.59 $33.38 $36.26 $36.26 242,965
2015-09-22 $34.80 $35.44 $33.82 $34.66 $34.66 332,929
2015-09-21 $37.14 $37.88 $33.90 $35.15 $35.15 367,245
2015-09-18 $37.16 $37.87 $36.43 $36.53 $36.53 492,808
2015-09-17 $35.96 $37.88 $35.96 $37.65 $37.65 226,849
2015-09-16 $36.98 $37.50 $35.02 $36.11 $36.11 222,657
2015-09-15 $36.54 $37.25 $35.99 $37.11 $37.11 124,089
2015-09-14 $36.57 $37.00 $35.56 $36.29 $36.29 213,417
2015-09-11 $35.19 $36.49 $35.11 $36.49 $36.49 171,822
2015-09-10 $34.49 $35.80 $34.47 $35.53 $35.53 197,153
2015-09-09 $35.76 $35.79 $34.40 $34.56 $34.56 250,065
2015-09-08 $33.93 $35.33 $33.39 $35.24 $35.24 252,760
2015-09-04 $32.96 $34.22 $32.25 $33.10 $33.10 147,906
2015-09-03 $35.28 $35.47 $33.37 $33.51 $33.51 251,635

Repligen Corp (RGEN) News Headlines

Recent Repligen Corp (RGEN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.