Seagen Inc (SGEN) Exchange: NASDAQ

Data as of Aug. 19, 2022

$174.04 ($-1.61) -0.92%

Seagen Inc - Daily Information
Click for more stock information on Seagen Inc.
Daily Information Data
Date Aug. 19, 2022
Open $175.48
Previous Close $174.04
High $178.15
Low $172.43
Adjusted Open $175.48
Previous Adjusted Close $174.04
Adjusted High $178.15
Adjusted Low $172.43

About Seagen Inc (SGEN)

Seattle Genetics, Inc. is a global biotechnology company that discovers, develops and commercializes transformative medicines targeting cancer to make a meaningful difference in people’s lives. The company is headquartered in the Seattle, Washington area, with locations in California, Switzerland and the European Union.

Historical Stock Data for Seagen Inc (SGEN)

Date Open High Low Close Adj.Close Volume
2022-08-11 $175.48 $178.15 $172.43 $174.04 $174.04 649,024
2022-08-10 $176.34 $176.87 $174.05 $175.65 $175.65 771,905
2022-08-09 $177.20 $178.38 $175.10 $175.60 $175.60 642,216
2022-08-08 $176.56 $181.00 $176.56 $178.33 $178.33 1,059,924
2022-08-05 $173.83 $177.51 $173.10 $175.81 $175.81 708,862
2022-08-04 $175.99 $178.00 $175.32 $175.86 $175.86 477,919
2022-08-03 $177.98 $181.48 $174.69 $174.99 $174.99 804,934
2022-08-02 $174.70 $177.55 $173.73 $176.72 $176.72 663,819
2022-08-01 $179.97 $180.26 $174.12 $175.47 $175.47 896,883
2022-07-29 $174.39 $180.32 $173.71 $179.98 $179.98 1,190,186
2022-07-28 $176.77 $178.28 $174.14 $177.43 $177.43 550,876
2022-07-27 $176.45 $178.34 $174.79 $176.80 $176.80 791,764
2022-07-26 $174.14 $181.75 $174.14 $177.51 $177.51 1,637,879
2022-07-25 $172.18 $173.46 $171.01 $172.84 $172.84 422,353
2022-07-22 $174.02 $176.00 $170.46 $171.62 $171.62 598,439
2022-07-21 $171.99 $173.94 $170.02 $173.16 $173.16 674,766
2022-07-20 $172.50 $174.45 $170.47 $172.62 $172.62 636,951
2022-07-19 $169.84 $173.62 $169.70 $172.83 $172.83 943,025
2022-07-18 $172.00 $173.36 $167.51 $168.47 $168.47 2,272,373
2022-07-15 $176.05 $179.34 $174.15 $178.71 $178.71 1,400,144
2022-07-14 $176.79 $179.60 $175.77 $176.19 $176.19 870,681
2022-07-13 $176.38 $179.66 $175.87 $177.44 $177.44 984,686
2022-07-12 $177.34 $179.10 $173.45 $179.00 $179.00 1,208,059
2022-07-11 $176.95 $178.63 $175.07 $177.31 $177.31 1,190,421
2022-07-08 $177.19 $178.94 $176.11 $177.45 $177.45 1,230,065
2022-07-07 $180.78 $183.00 $175.19 $177.95 $177.95 3,603,772
2022-07-06 $175.63 $179.00 $174.50 $175.13 $175.13 1,058,562
2022-07-05 $179.46 $180.11 $174.42 $176.77 $176.77 1,340,506
2022-07-01 $174.82 $180.50 $174.52 $180.11 $180.11 958,533
2022-06-30 $178.50 $181.00 $175.46 $176.94 $176.94 1,232,598
2022-06-29 $181.10 $181.50 $177.96 $179.06 $179.06 1,150,018
2022-06-28 $176.44 $181.10 $175.61 $178.47 $178.47 1,468,981
2022-06-27 $178.78 $179.07 $174.47 $177.73 $177.73 1,192,439
2022-06-24 $179.74 $179.96 $173.54 $179.33 $179.33 3,586,465
2022-06-23 $170.82 $174.93 $169.49 $174.00 $174.00 1,832,095
2022-06-22 $168.74 $173.86 $168.10 $169.66 $169.66 1,765,857
2022-06-21 $167.68 $174.97 $166.99 $170.01 $170.01 2,440,121
2022-06-17 $148.06 $175.48 $148.06 $165.45 $165.45 10,255,777
2022-06-16 $144.12 $147.32 $143.24 $146.78 $146.78 1,292,405
2022-06-15 $144.92 $150.00 $144.91 $147.24 $147.24 1,344,186
2022-06-14 $141.00 $144.98 $140.73 $144.64 $144.64 1,472,894
2022-06-13 $136.09 $141.23 $133.95 $139.60 $139.60 2,126,151
2022-06-10 $139.46 $141.73 $138.42 $139.40 $139.40 706,950
2022-06-09 $143.26 $145.38 $141.67 $141.75 $141.75 579,993
2022-06-08 $144.22 $146.13 $143.06 $144.29 $144.29 725,667
2022-06-07 $142.66 $146.17 $142.27 $144.36 $144.36 835,381
2022-06-06 $142.41 $143.44 $140.66 $142.52 $142.52 975,235
2022-06-03 $134.87 $141.12 $134.69 $139.94 $139.94 1,320,130
2022-06-02 $132.92 $135.28 $132.46 $135.20 $135.20 715,194
2022-06-01 $137.05 $138.35 $132.98 $134.16 $134.16 784,727
2022-05-31 $141.06 $141.06 $135.20 $135.68 $135.68 1,561,167
2022-05-27 $139.04 $143.12 $136.93 $141.39 $141.39 1,032,520
2022-05-26 $137.34 $139.44 $135.71 $138.46 $138.46 1,285,022
2022-05-25 $133.85 $137.11 $133.01 $136.47 $136.47 1,199,271
2022-05-24 $138.74 $138.74 $132.09 $133.47 $133.47 1,069,102
2022-05-23 $141.92 $142.07 $137.72 $139.34 $139.34 711,413
2022-05-20 $144.20 $144.46 $136.11 $139.64 $139.64 1,692,560
2022-05-19 $143.37 $145.19 $139.84 $142.63 $142.63 1,023,453
2022-05-18 $143.71 $145.14 $141.99 $143.00 $143.00 1,103,280
2022-05-17 $143.79 $147.41 $142.60 $146.55 $146.55 1,013,412
2022-05-16 $134.18 $146.67 $134.14 $142.54 $142.54 2,010,624
2022-05-13 $129.25 $136.83 $129.20 $135.63 $135.63 1,657,662
2022-05-12 $118.61 $127.27 $118.27 $127.10 $127.10 1,540,704
2022-05-11 $118.15 $123.04 $116.30 $119.45 $119.45 2,179,666
2022-05-10 $114.34 $124.08 $114.26 $120.48 $120.48 2,124,938
2022-05-09 $120.46 $120.80 $105.43 $108.81 $108.81 2,622,704
2022-05-06 $126.79 $127.99 $122.38 $123.44 $123.44 804,068
2022-05-05 $132.40 $133.69 $127.06 $128.69 $128.69 784,773
2022-05-04 $131.01 $133.39 $127.58 $132.65 $132.65 1,153,592
2022-05-03 $130.17 $133.30 $130.15 $131.51 $131.51 566,657
2022-05-02 $130.39 $131.66 $126.96 $130.45 $130.45 1,009,689
2022-04-29 $136.32 $137.01 $130.20 $131.01 $131.01 1,553,423
2022-04-28 $130.54 $130.92 $125.25 $130.23 $130.23 1,624,478
2022-04-27 $132.12 $134.18 $130.33 $130.44 $130.44 1,127,148
2022-04-26 $138.13 $139.45 $131.44 $131.59 $131.59 984,839
2022-04-25 $137.61 $139.54 $136.71 $138.54 $138.54 989,021
2022-04-22 $140.89 $142.11 $137.66 $138.00 $138.00 709,241
2022-04-21 $143.80 $146.06 $141.08 $141.44 $141.44 546,922
2022-04-20 $145.07 $145.15 $142.67 $143.89 $143.89 475,434
2022-04-19 $143.09 $146.56 $143.00 $144.29 $144.29 436,045
2022-04-18 $149.56 $149.89 $143.64 $144.39 $144.39 465,390
2022-04-14 $147.44 $150.42 $146.90 $149.72 $149.72 842,484
2022-04-13 $143.08 $148.01 $142.34 $147.44 $147.44 772,536
2022-04-12 $145.81 $146.92 $142.10 $142.23 $142.23 1,239,210
2022-04-11 $150.31 $150.86 $144.02 $144.29 $144.29 1,110,146
2022-04-08 $149.55 $159.55 $147.00 $151.84 $151.84 2,975,922
2022-04-07 $150.90 $158.38 $150.70 $156.12 $156.12 1,215,288
2022-04-06 $149.77 $153.86 $149.53 $151.90 $151.90 705,027
2022-04-05 $150.66 $154.60 $149.89 $150.79 $150.79 741,116
2022-04-04 $149.70 $151.30 $148.28 $149.91 $149.91 594,979
2022-04-01 $144.26 $148.94 $142.52 $148.89 $148.89 825,961
2022-03-31 $142.24 $145.09 $140.86 $144.05 $144.05 594,223
2022-03-30 $143.61 $143.64 $141.11 $141.56 $141.56 672,677
2022-03-29 $141.35 $143.66 $140.20 $143.17 $143.17 719,867
2022-03-28 $138.12 $139.83 $137.33 $139.70 $139.70 1,135,486
2022-03-25 $142.55 $142.55 $136.93 $138.33 $138.33 576,372
2022-03-24 $139.97 $141.57 $137.64 $141.27 $141.27 1,160,563
2022-03-23 $142.55 $143.09 $138.59 $138.73 $138.73 739,869
2022-03-22 $140.60 $144.35 $139.40 $142.93 $142.93 720,733
2022-03-21 $141.11 $143.32 $140.17 $141.55 $141.55 849,051
2022-03-18 $142.62 $145.57 $140.87 $142.81 $142.81 1,685,505
2022-03-17 $142.35 $143.96 $141.30 $142.93 $142.93 888,672
2022-03-16 $139.77 $141.94 $136.39 $141.74 $141.74 924,063
2022-03-15 $137.30 $138.73 $135.83 $137.60 $137.60 902,936
2022-03-14 $136.90 $139.33 $136.63 $136.86 $136.86 910,460
2022-03-11 $142.33 $143.94 $137.16 $137.97 $137.97 754,717
2022-03-10 $137.69 $142.05 $137.26 $140.83 $140.83 820,110
2022-03-09 $138.29 $141.22 $136.84 $140.46 $140.46 986,096
2022-03-08 $132.76 $140.30 $132.67 $137.23 $137.23 1,396,866
2022-03-07 $132.30 $136.48 $131.94 $134.39 $134.39 1,361,582
2022-03-04 $125.77 $132.49 $125.62 $131.99 $131.99 926,243
2022-03-03 $127.66 $128.42 $126.33 $126.84 $126.84 703,915
2022-03-02 $129.11 $129.52 $125.69 $126.68 $126.68 665,752
2022-03-01 $128.29 $131.16 $127.23 $129.46 $129.46 1,198,740
2022-02-28 $127.81 $130.67 $125.65 $128.87 $128.87 1,127,218
2022-02-25 $126.01 $128.61 $125.09 $128.38 $128.38 923,866
2022-02-24 $117.70 $126.48 $117.46 $126.27 $126.27 917,931
2022-02-23 $124.53 $124.53 $118.91 $119.61 $119.61 908,793
2022-02-22 $119.65 $124.82 $119.29 $123.44 $123.44 997,134
2022-02-18 $123.96 $126.50 $119.89 $120.26 $120.26 1,459,363
2022-02-17 $128.00 $128.25 $123.80 $124.16 $124.16 735,831
2022-02-16 $127.08 $129.47 $125.26 $128.67 $128.67 871,276
2022-02-15 $126.55 $129.12 $125.88 $128.72 $128.72 959,973
2022-02-14 $124.75 $125.77 $121.48 $124.51 $124.51 1,528,202
2022-02-11 $123.34 $127.07 $121.20 $125.37 $125.37 2,098,333
2022-02-10 $122.28 $125.12 $118.00 $124.93 $124.93 9,216,231
2022-02-09 $141.71 $143.42 $139.65 $141.41 $141.41 1,608,295
2022-02-08 $139.81 $141.19 $136.48 $139.99 $139.99 1,819,681
2022-02-07 $137.29 $141.79 $137.03 $140.79 $140.79 1,222,085
2022-02-04 $133.35 $139.00 $133.35 $137.93 $137.93 997,235
2022-02-03 $136.14 $138.67 $134.63 $135.04 $135.04 888,449
2022-02-02 $137.58 $138.35 $135.13 $137.20 $137.20 607,298
2022-02-01 $135.41 $137.88 $133.55 $137.75 $137.75 1,102,847
2022-01-31 $130.23 $135.46 $129.45 $134.51 $134.51 1,159,091
2022-01-28 $123.08 $127.80 $120.99 $127.62 $127.62 713,048
2022-01-27 $124.61 $126.86 $122.63 $122.91 $122.91 531,378
2022-01-26 $125.73 $128.00 $121.83 $123.55 $123.55 1,102,043
2022-01-25 $126.24 $128.25 $124.20 $125.10 $125.10 987,239
2022-01-24 $128.04 $130.13 $123.50 $129.55 $129.55 1,028,649
2022-01-21 $132.66 $133.28 $127.37 $127.55 $127.55 1,224,500
2022-01-20 $134.34 $137.37 $132.29 $133.06 $133.06 987,722
2022-01-19 $130.84 $133.18 $129.68 $132.55 $132.55 796,252
2022-01-18 $133.44 $134.63 $129.61 $130.29 $130.29 1,363,012
2022-01-14 $136.07 $137.75 $133.58 $137.09 $137.09 811,330
2022-01-13 $140.00 $140.84 $134.06 $136.79 $136.79 1,080,856
2022-01-12 $144.40 $145.13 $140.14 $141.03 $141.03 580,783
2022-01-11 $146.20 $146.20 $142.10 $144.37 $144.37 584,382
2022-01-10 $144.04 $145.77 $137.38 $145.08 $145.08 1,059,935
2022-01-07 $144.23 $147.85 $143.37 $143.72 $143.72 677,537
2022-01-06 $144.93 $147.79 $141.65 $144.82 $144.82 730,517
2022-01-05 $151.71 $153.59 $145.38 $145.65 $145.65 772,906
2022-01-04 $157.00 $157.49 $151.56 $152.67 $152.67 637,609
2022-01-03 $152.59 $158.27 $151.10 $157.85 $157.85 687,231
2021-12-31 $157.14 $158.73 $154.03 $154.60 $154.60 390,906
2021-12-30 $159.00 $161.00 $156.75 $157.19 $157.19 430,825
2021-12-29 $158.12 $159.96 $157.08 $158.92 $158.92 575,741
2021-12-28 $157.11 $160.39 $156.41 $157.66 $157.66 457,225
2021-12-27 $158.37 $159.37 $156.12 $157.67 $157.67 403,204
2021-12-23 $157.02 $159.96 $155.75 $158.54 $158.54 402,795
2021-12-22 $156.02 $157.20 $154.67 $156.78 $156.78 551,026
2021-12-21 $155.72 $158.54 $154.98 $156.67 $156.67 630,069
2021-12-20 $149.85 $155.71 $148.72 $154.76 $154.76 864,863
2021-12-17 $147.47 $153.24 $146.52 $150.15 $150.15 1,326,724
2021-12-16 $150.95 $152.73 $147.54 $148.67 $148.67 684,714
2021-12-15 $144.18 $150.87 $143.44 $150.08 $150.08 712,175
2021-12-14 $143.37 $148.00 $142.85 $144.46 $144.46 709,822
2021-12-13 $142.40 $146.04 $141.24 $144.17 $144.17 815,642
2021-12-10 $144.22 $145.52 $141.63 $142.57 $142.57 846,206
2021-12-09 $148.97 $153.14 $144.94 $144.96 $144.96 842,877
2021-12-08 $147.28 $150.73 $144.19 $149.55 $149.55 862,572
2021-12-07 $147.57 $151.50 $145.99 $146.44 $146.44 1,679,720
2021-12-06 $150.21 $150.74 $145.85 $146.01 $146.01 1,563,903
2021-12-03 $158.65 $159.52 $148.04 $150.74 $150.74 1,546,657
2021-12-02 $158.25 $161.11 $157.09 $158.67 $158.67 977,049
2021-12-01 $160.37 $162.18 $158.24 $158.25 $158.25 1,488,179
2021-11-30 $165.06 $166.95 $159.09 $160.00 $160.00 3,934,777
2021-11-29 $170.90 $171.90 $164.82 $165.31 $165.31 1,261,397
2021-11-26 $176.63 $178.89 $169.06 $169.50 $169.50 735,621
2021-11-24 $173.00 $174.05 $167.01 $173.20 $173.20 822,863
2021-11-23 $175.35 $175.92 $171.01 $173.82 $173.82 992,568
2021-11-22 $182.31 $182.80 $175.38 $176.12 $176.12 865,031
2021-11-19 $184.95 $187.35 $181.29 $183.62 $183.62 796,228
2021-11-18 $183.79 $186.52 $181.54 $184.21 $184.21 738,454
2021-11-17 $183.14 $184.94 $181.11 $183.83 $183.83 527,838
2021-11-16 $182.10 $182.47 $176.88 $182.41 $182.41 710,779
2021-11-15 $178.07 $186.37 $177.72 $182.68 $182.68 789,611
2021-11-12 $178.14 $179.32 $174.51 $179.01 $179.01 564,810
2021-11-11 $179.84 $179.84 $175.93 $177.38 $177.38 683,868
2021-11-10 $184.16 $187.65 $179.89 $180.50 $180.50 630,030
2021-11-09 $190.66 $190.69 $185.42 $185.86 $185.86 654,129
2021-11-08 $190.16 $192.79 $187.74 $190.36 $190.36 583,315
2021-11-05 $188.26 $190.99 $185.40 $190.86 $190.86 781,376
2021-11-04 $186.67 $189.59 $184.81 $189.15 $189.15 767,306
2021-11-03 $180.43 $186.98 $179.68 $186.71 $186.71 749,431
2021-11-02 $178.60 $180.82 $175.95 $180.49 $180.49 496,503
2021-11-01 $174.44 $179.66 $172.50 $178.61 $178.61 631,420
2021-10-29 $180.00 $181.46 $171.41 $176.33 $176.33 1,229,263
2021-10-28 $173.56 $179.73 $173.17 $177.79 $177.79 688,258
2021-10-27 $179.34 $179.34 $174.27 $174.61 $174.61 370,936
2021-10-26 $175.29 $179.35 $174.13 $177.70 $177.70 672,408
2021-10-25 $171.27 $176.40 $169.81 $175.52 $175.52 665,396
2021-10-22 $174.47 $175.00 $170.79 $171.43 $171.43 380,059
2021-10-21 $176.10 $176.10 $171.59 $173.90 $173.90 439,297
2021-10-20 $175.12 $176.00 $173.38 $174.85 $174.85 425,147
2021-10-19 $172.54 $174.48 $169.65 $174.19 $174.19 481,187
2021-10-18 $172.97 $174.08 $169.08 $171.97 $171.97 636,917
2021-10-15 $170.60 $174.97 $168.06 $172.73 $172.73 1,055,616
2021-10-14 $169.67 $172.09 $168.17 $170.19 $170.19 502,719
2021-10-13 $165.77 $169.05 $165.77 $167.86 $167.86 465,390
2021-10-12 $162.50 $166.19 $161.55 $164.69 $164.69 594,562
2021-10-11 $162.14 $164.41 $161.00 $162.15 $162.15 657,462
2021-10-08 $161.78 $162.33 $158.87 $161.86 $161.86 530,486
2021-10-07 $165.77 $166.00 $161.84 $162.21 $162.21 975,475
2021-10-06 $172.37 $172.95 $164.98 $165.76 $165.76 696,427
2021-10-05 $172.80 $177.75 $172.25 $172.69 $172.69 1,235,629
2021-10-04 $172.74 $176.29 $171.09 $173.18 $173.18 1,480,707
2021-10-01 $169.98 $174.93 $166.50 $173.21 $173.21 1,011,769
2021-09-30 $165.53 $171.87 $164.89 $169.80 $169.80 1,049,018
2021-09-29 $163.26 $167.14 $161.78 $164.25 $164.25 668,249
2021-09-28 $160.22 $162.26 $156.97 $161.40 $161.40 1,005,189
2021-09-27 $160.98 $162.80 $159.09 $162.51 $162.51 699,784
2021-09-24 $165.14 $165.94 $159.95 $161.34 $161.34 774,416
2021-09-23 $168.98 $170.53 $165.48 $166.22 $166.22 519,345
2021-09-22 $165.01 $169.85 $162.92 $169.16 $169.16 886,177
2021-09-21 $159.48 $170.88 $159.48 $165.01 $165.01 1,460,159
2021-09-20 $154.82 $160.16 $154.82 $159.06 $159.06 1,206,050
2021-09-17 $154.91 $156.56 $153.16 $156.21 $156.21 1,375,861
2021-09-16 $151.17 $153.80 $148.70 $153.57 $153.57 464,815
2021-09-15 $150.07 $153.80 $149.64 $152.09 $152.09 484,919
2021-09-14 $151.01 $153.51 $150.06 $150.46 $150.46 456,422
2021-09-13 $152.83 $154.88 $149.85 $150.91 $150.91 488,631
2021-09-10 $149.98 $152.40 $148.00 $151.51 $151.51 635,192
2021-09-09 $153.44 $155.56 $148.97 $149.59 $149.59 814,751
2021-09-08 $150.00 $152.78 $147.47 $152.75 $152.75 867,336
2021-09-07 $151.06 $151.38 $148.49 $149.48 $149.48 1,015,301
2021-09-03 $156.57 $157.01 $152.10 $152.22 $152.22 783,472
2021-09-02 $159.79 $161.38 $156.33 $157.89 $157.89 725,609
2021-09-01 $165.56 $166.57 $157.74 $159.41 $159.41 1,000,444
2021-08-31 $170.62 $170.89 $165.92 $167.60 $167.60 737,933
2021-08-30 $166.81 $168.92 $165.47 $168.60 $168.60 518,589
2021-08-27 $167.61 $171.43 $166.45 $166.81 $166.81 534,684
2021-08-26 $170.50 $172.50 $168.90 $168.94 $168.94 505,828
2021-08-25 $167.36 $170.08 $164.56 $169.82 $169.82 669,946
2021-08-24 $165.84 $168.00 $164.59 $167.94 $167.94 435,197
2021-08-23 $159.99 $166.44 $158.94 $165.56 $165.56 968,712
2021-08-20 $158.95 $161.86 $158.20 $159.30 $159.30 589,788
2021-08-19 $158.47 $160.84 $157.35 $158.09 $158.09 539,551
2021-08-18 $160.00 $160.94 $158.52 $158.77 $158.77 397,768
2021-08-17 $155.14 $159.96 $154.88 $159.73 $159.73 426,460
2021-08-16 $156.35 $156.35 $153.59 $155.87 $155.87 501,315
2021-08-13 $156.57 $158.18 $155.33 $156.44 $156.44 373,852
2021-08-12 $157.46 $159.35 $153.87 $156.19 $156.19 532,297
2021-08-11 $157.66 $158.69 $156.01 $157.33 $157.33 411,789
2021-08-10 $159.94 $160.59 $155.35 $156.82 $156.82 608,575
2021-08-09 $155.66 $160.72 $155.60 $159.00 $159.00 765,983
2021-08-06 $160.91 $162.35 $158.57 $160.99 $160.99 501,040
2021-08-05 $163.00 $164.99 $161.04 $162.20 $162.20 670,790
2021-08-04 $158.60 $165.15 $158.51 $163.21 $163.21 1,198,688
2021-08-03 $153.92 $158.31 $153.49 $158.19 $158.19 687,718
2021-08-02 $153.38 $155.84 $150.99 $154.24 $154.24 1,084,326
2021-07-30 $152.00 $157.37 $149.29 $153.39 $153.39 1,447,130
2021-07-29 $146.10 $149.14 $144.89 $146.95 $146.95 1,152,725
2021-07-28 $144.42 $146.98 $143.16 $146.10 $146.10 527,704
2021-07-27 $143.13 $144.87 $139.08 $144.42 $144.42 732,446
2021-07-26 $145.00 $145.49 $142.92 $143.02 $143.02 835,561
2021-07-23 $143.94 $145.73 $142.35 $145.60 $145.60 807,877
2021-07-22 $143.60 $144.07 $141.86 $143.33 $143.33 530,083
2021-07-21 $144.20 $145.50 $141.18 $143.60 $143.60 866,117
2021-07-20 $144.69 $147.10 $143.70 $145.30 $145.30 1,276,671
2021-07-19 $146.15 $149.50 $144.21 $144.41 $144.41 759,074
2021-07-16 $144.31 $147.55 $143.00 $146.39 $146.39 825,674
2021-07-15 $142.70 $144.41 $141.00 $143.97 $143.97 552,354
2021-07-14 $144.03 $144.93 $141.17 $142.45 $142.45 600,083
2021-07-13 $145.61 $147.90 $143.60 $143.88 $143.88 496,724
2021-07-12 $148.28 $149.88 $145.11 $145.97 $145.97 810,388
2021-07-09 $148.42 $149.63 $146.75 $148.50 $148.50 1,028,384
2021-07-08 $148.75 $150.00 $146.77 $148.96 $148.96 1,070,348
2021-07-07 $151.98 $153.32 $149.27 $149.73 $149.73 647,220
2021-07-06 $156.58 $157.08 $152.20 $152.50 $152.50 655,706
2021-07-02 $158.41 $159.08 $155.02 $157.27 $157.27 479,771
2021-07-01 $157.30 $159.17 $156.19 $158.27 $158.27 404,612
2021-06-30 $158.89 $160.47 $155.91 $157.88 $157.88 572,296
2021-06-29 $160.50 $161.27 $157.74 $158.59 $158.59 460,588
2021-06-28 $158.66 $161.93 $158.21 $161.10 $161.10 888,513
2021-06-25 $157.93 $157.93 $154.68 $157.18 $157.18 976,977
2021-06-24 $158.02 $160.48 $156.98 $157.40 $157.40 476,727
2021-06-23 $158.22 $158.63 $155.70 $156.88 $156.88 410,275
2021-06-22 $158.96 $160.28 $157.45 $158.68 $158.68 621,661
2021-06-21 $156.32 $159.08 $155.38 $158.30 $158.30 714,275
2021-06-18 $153.23 $157.86 $151.28 $156.31 $156.31 1,141,626
2021-06-17 $151.67 $153.71 $149.68 $153.38 $153.38 673,424
2021-06-16 $153.04 $154.33 $148.17 $151.32 $151.32 606,202
2021-06-15 $156.67 $156.71 $152.59 $153.28 $153.28 453,306
2021-06-14 $157.48 $157.95 $155.31 $156.29 $156.29 407,321
2021-06-11 $157.61 $158.00 $155.43 $156.58 $156.58 481,320
2021-06-10 $155.24 $159.26 $155.24 $158.48 $158.48 612,598
2021-06-09 $155.28 $159.31 $154.81 $155.59 $155.59 958,776
2021-06-08 $155.06 $155.68 $152.81 $154.63 $154.63 532,548
2021-06-07 $147.25 $156.03 $147.13 $154.01 $154.01 778,089
2021-06-04 $147.39 $149.45 $146.04 $148.30 $148.30 513,139
2021-06-03 $147.82 $148.16 $141.46 $147.00 $147.00 1,196,154
2021-06-02 $153.39 $155.02 $146.72 $148.16 $148.16 1,095,525
2021-06-01 $155.80 $157.00 $152.55 $154.00 $154.00 909,149
2021-05-28 $152.55 $155.73 $151.56 $155.35 $155.35 873,640
2021-05-27 $151.49 $152.36 $149.03 $151.10 $151.10 923,122
2021-05-26 $151.01 $153.08 $150.19 $150.89 $150.89 439,225
2021-05-25 $153.50 $154.05 $150.14 $150.69 $150.69 555,190
2021-05-24 $154.93 $155.85 $152.52 $153.67 $153.67 814,998
2021-05-21 $155.97 $156.91 $152.96 $153.34 $153.34 721,270
2021-05-20 $150.25 $156.47 $148.94 $155.32 $155.32 1,094,792
2021-05-19 $148.67 $148.88 $145.52 $148.67 $148.67 785,959
2021-05-18 $147.81 $152.36 $146.95 $148.23 $148.23 995,178
2021-05-17 $145.94 $150.69 $144.91 $147.98 $147.98 1,429,444
2021-05-14 $145.21 $148.86 $142.40 $147.50 $147.50 732,600
2021-05-13 $145.82 $147.05 $142.16 $144.71 $144.71 883,173
2021-05-12 $137.60 $147.64 $136.53 $144.77 $144.77 1,602,362
2021-05-11 $134.24 $140.01 $133.51 $139.07 $139.07 834,373
2021-05-10 $138.53 $138.87 $134.97 $135.93 $135.93 819,403
2021-05-07 $138.00 $141.99 $136.86 $139.49 $139.49 617,022
2021-05-06 $134.19 $136.12 $133.68 $136.07 $136.07 1,153,173
2021-05-05 $136.92 $137.95 $134.01 $135.08 $135.08 830,752
2021-05-04 $141.44 $141.44 $133.20 $136.19 $136.19 1,614,082
2021-05-03 $142.65 $146.95 $141.38 $142.24 $142.24 679,397
2021-04-30 $136.44 $146.24 $134.10 $143.76 $143.76 1,534,673
2021-04-29 $144.64 $145.45 $138.13 $139.23 $139.23 1,159,505
2021-04-28 $144.00 $145.23 $141.17 $144.52 $144.52 1,153,611
2021-04-27 $147.50 $148.55 $143.40 $144.24 $144.24 750,288
2021-04-26 $147.58 $148.53 $145.77 $147.48 $147.48 472,178
2021-04-23 $143.90 $148.03 $143.07 $147.23 $147.23 696,865
2021-04-22 $147.14 $147.14 $143.00 $143.65 $143.65 826,195
2021-04-21 $143.69 $147.52 $143.69 $147.49 $147.49 853,033
2021-04-20 $144.89 $146.94 $143.96 $144.76 $144.76 629,457
2021-04-19 $146.08 $146.50 $143.00 $144.01 $144.01 683,227
2021-04-16 $148.29 $148.85 $143.49 $145.50 $145.50 1,193,074
2021-04-15 $145.19 $151.91 $144.94 $149.64 $149.64 1,147,991
2021-04-14 $141.96 $147.50 $141.02 $144.20 $144.20 841,423
2021-04-13 $141.02 $142.29 $138.73 $140.89 $140.89 880,029
2021-04-12 $142.31 $142.35 $139.46 $140.72 $140.72 923,884
2021-04-09 $143.95 $144.33 $140.83 $142.85 $142.85 497,744
2021-04-08 $146.74 $147.92 $143.81 $144.47 $144.47 558,787
2021-04-07 $145.44 $147.46 $144.18 $144.63 $144.63 817,819
2021-04-06 $144.12 $148.21 $142.92 $145.25 $145.25 825,338
2021-04-05 $142.91 $144.32 $142.12 $143.73 $143.73 657,260
2021-04-01 $140.80 $145.50 $139.34 $143.40 $143.40 972,652
2021-03-31 $137.84 $141.04 $137.02 $138.86 $138.86 1,477,413
2021-03-30 $138.17 $140.69 $136.42 $137.51 $137.51 1,148,170
2021-03-29 $139.64 $141.31 $137.38 $139.93 $139.93 796,528
2021-03-26 $137.54 $139.87 $136.63 $139.67 $139.67 1,182,672
2021-03-25 $140.90 $140.90 $134.51 $139.28 $139.28 1,680,611
2021-03-24 $143.12 $143.61 $138.55 $140.19 $140.19 1,202,832
2021-03-23 $148.81 $148.81 $143.03 $143.84 $143.84 896,140
2021-03-22 $146.65 $150.28 $146.65 $148.13 $148.13 1,132,371
2021-03-19 $146.84 $147.47 $144.29 $146.62 $146.62 1,479,523
2021-03-18 $146.73 $148.66 $144.86 $144.91 $144.91 969,740
2021-03-17 $146.07 $151.21 $143.65 $149.78 $149.78 1,563,455
2021-03-16 $152.45 $153.00 $146.62 $147.43 $147.43 1,088,624
2021-03-15 $151.42 $151.77 $148.02 $151.67 $151.67 600,694
2021-03-12 $150.40 $151.57 $146.70 $150.73 $150.73 716,448
2021-03-11 $150.44 $154.40 $149.55 $153.09 $153.09 814,769
2021-03-10 $154.18 $156.15 $148.51 $149.55 $149.55 1,100,037
2021-03-09 $151.36 $154.51 $149.17 $150.56 $150.56 1,797,383
2021-03-08 $147.46 $150.84 $147.19 $148.68 $148.68 1,120,435
2021-03-05 $146.00 $150.28 $141.50 $149.35 $149.35 1,818,061
2021-03-04 $147.51 $148.54 $144.02 $145.45 $145.45 957,694
2021-03-03 $153.33 $153.33 $146.90 $147.93 $147.93 1,400,071
2021-03-02 $153.31 $154.98 $151.29 $153.71 $153.71 1,709,820
2021-03-01 $152.21 $153.55 $150.58 $152.55 $152.55 1,294,877
2021-02-26 $151.79 $152.40 $148.16 $151.11 $151.11 1,699,255
2021-02-25 $154.21 $156.31 $148.36 $150.09 $150.09 1,021,633
2021-02-24 $155.92 $157.53 $152.94 $155.02 $155.02 1,199,818
2021-02-23 $156.86 $158.61 $153.66 $157.03 $157.03 1,218,028
2021-02-22 $155.86 $159.35 $153.82 $157.58 $157.58 855,703
2021-02-19 $159.30 $161.55 $155.82 $157.75 $157.75 1,140,583
2021-02-18 $158.66 $160.04 $156.24 $158.62 $158.62 842,302
2021-02-17 $158.89 $161.55 $155.93 $158.83 $158.83 848,314
2021-02-16 $166.00 $168.12 $157.40 $159.34 $159.34 1,686,169
2021-02-12 $162.00 $169.69 $158.60 $165.84 $165.84 3,000,235
2021-02-11 $172.15 $173.89 $168.43 $172.02 $172.02 1,147,396
2021-02-10 $176.74 $176.78 $169.01 $169.35 $169.35 1,206,919
2021-02-09 $177.90 $178.17 $174.09 $175.73 $175.73 930,949
2021-02-08 $180.00 $184.76 $175.76 $177.15 $177.15 2,189,129
2021-02-05 $166.26 $199.00 $163.76 $190.61 $190.61 3,176,968
2021-02-04 $164.23 $167.49 $162.39 $165.42 $165.42 1,036,767
2021-02-03 $164.81 $166.71 $162.56 $163.11 $163.11 593,520
2021-02-02 $163.97 $169.29 $163.74 $166.05 $166.05 965,190
2021-02-01 $162.75 $164.08 $159.13 $162.86 $162.86 1,052,389
2021-01-29 $160.51 $165.52 $160.20 $164.27 $164.27 1,487,495
2021-01-28 $163.39 $166.84 $161.50 $162.57 $162.57 1,699,463
2021-01-27 $170.00 $170.39 $162.40 $162.69 $162.69 1,219,418
2021-01-26 $180.30 $180.30 $171.25 $172.64 $172.64 1,257,881
2021-01-25 $184.58 $187.89 $178.10 $180.12 $180.12 1,521,409
2021-01-22 $185.47 $186.96 $181.83 $182.75 $182.75 1,088,856
2021-01-21 $190.42 $191.77 $184.15 $185.78 $185.78 608,540
2021-01-20 $189.22 $193.43 $188.07 $190.80 $190.80 716,831
2021-01-19 $187.86 $190.58 $186.37 $188.78 $188.78 683,787
2021-01-15 $179.74 $186.60 $177.15 $185.75 $185.75 1,355,259
2021-01-14 $175.83 $177.24 $174.01 $175.86 $175.86 592,832
2021-01-13 $179.76 $180.13 $176.12 $176.69 $176.69 654,090
2021-01-12 $179.57 $182.65 $178.30 $180.37 $180.37 798,812
2021-01-11 $177.75 $181.57 $177.31 $179.04 $179.04 496,557
2021-01-08 $176.27 $180.46 $174.81 $177.66 $177.66 889,209
2021-01-07 $168.26 $176.91 $166.91 $176.36 $176.36 1,214,052
2021-01-06 $167.47 $169.47 $165.69 $166.75 $166.75 1,006,938
2021-01-05 $170.93 $172.02 $167.40 $169.00 $169.00 1,213,347
2021-01-04 $174.70 $174.86 $166.91 $168.43 $168.43 1,615,994
2020-12-31 $182.75 $183.66 $173.31 $175.14 $175.14 1,571,048
2020-12-30 $185.42 $185.42 $178.55 $183.70 $183.70 715,492
2020-12-29 $187.33 $188.26 $184.14 $186.21 $186.21 434,310
2020-12-28 $191.05 $192.58 $185.32 $185.86 $185.86 695,435
2020-12-24 $191.19 $192.05 $189.96 $190.61 $190.61 248,010
2020-12-23 $197.05 $197.05 $188.79 $191.19 $191.19 881,957
2020-12-22 $196.43 $198.26 $195.48 $196.91 $196.91 686,701
2020-12-21 $199.12 $201.61 $194.87 $197.84 $197.84 954,354
2020-12-18 $200.00 $202.60 $198.45 $201.15 $201.15 2,627,691
2020-12-17 $198.00 $198.07 $193.10 $197.92 $197.92 1,074,211
2020-12-16 $196.44 $198.90 $196.03 $197.70 $197.70 878,087
2020-12-15 $195.02 $197.40 $193.16 $196.02 $196.02 716,504
2020-12-14 $193.31 $198.59 $191.75 $193.59 $193.59 1,127,752
2020-12-11 $187.19 $192.05 $185.01 $191.18 $191.18 782,648
2020-12-10 $181.78 $187.71 $180.77 $186.55 $186.55 976,172
2020-12-09 $184.00 $185.75 $179.38 $181.36 $181.36 622,938
2020-12-08 $179.66 $185.44 $177.36 $184.46 $184.46 689,804
2020-12-07 $179.90 $183.60 $177.88 $179.24 $179.24 783,690
2020-12-04 $178.56 $182.03 $178.46 $179.23 $179.23 574,297
2020-12-03 $176.54 $181.00 $175.58 $180.16 $180.16 629,045
2020-12-02 $176.74 $177.70 $174.05 $177.04 $177.04 711,045
2020-12-01 $171.87 $179.65 $171.48 $177.41 $177.41 1,043,533
2020-11-30 $169.25 $170.49 $167.51 $170.31 $170.31 1,819,047
2020-11-27 $167.65 $169.80 $166.03 $169.12 $169.12 488,156
2020-11-25 $166.64 $168.16 $165.18 $165.45 $165.45 738,332
2020-11-24 $167.82 $168.38 $164.40 $164.63 $164.63 695,924
2020-11-23 $173.95 $174.36 $166.88 $168.07 $168.07 1,091,258
2020-11-20 $174.04 $176.75 $172.54 $173.41 $173.41 788,331
2020-11-19 $173.96 $174.99 $171.44 $174.37 $174.37 722,525
2020-11-18 $172.73 $176.50 $171.60 $174.07 $174.07 883,049
2020-11-17 $177.25 $177.25 $172.57 $173.17 $173.17 640,461
2020-11-16 $173.04 $177.50 $173.04 $177.19 $177.19 786,057
2020-11-13 $170.38 $177.14 $170.13 $175.91 $175.91 827,686
2020-11-12 $171.79 $173.48 $166.79 $168.79 $168.79 920,482
2020-11-11 $173.99 $175.43 $167.79 $170.75 $170.75 686,288
2020-11-10 $166.55 $174.47 $165.18 $171.78 $171.78 900,445
2020-11-09 $176.56 $177.65 $168.01 $168.46 $168.46 1,136,071
2020-11-06 $181.65 $181.65 $171.72 $173.63 $173.63 1,116,126
2020-11-05 $181.99 $182.03 $176.00 $181.75 $181.75 1,040,946
2020-11-04 $175.81 $185.88 $174.01 $180.00 $180.00 2,172,990
2020-11-03 $168.33 $173.32 $166.04 $168.50 $168.50 1,378,674
2020-11-02 $166.14 $169.24 $163.56 $168.51 $168.51 1,621,276
2020-10-30 $179.00 $180.00 $164.63 $166.80 $166.80 3,005,694
2020-10-29 $194.96 $196.11 $189.02 $192.34 $192.34 787,307
2020-10-28 $193.70 $198.00 $191.76 $194.85 $194.85 449,168
2020-10-27 $197.46 $199.28 $195.82 $196.92 $196.92 407,106
2020-10-26 $195.00 $201.32 $193.97 $195.83 $195.83 458,987
2020-10-23 $201.60 $202.26 $196.23 $196.92 $196.92 479,621
2020-10-22 $198.42 $202.92 $196.58 $200.66 $200.66 617,372
2020-10-21 $198.23 $201.49 $197.39 $197.71 $197.71 402,896
2020-10-20 $197.85 $200.75 $197.85 $198.02 $198.02 444,469
2020-10-19 $200.24 $202.14 $194.48 $198.22 $198.22 698,890
2020-10-16 $204.49 $207.17 $200.51 $200.93 $200.93 831,918
2020-10-15 $206.93 $208.34 $203.01 $204.49 $204.49 603,128
2020-10-14 $212.82 $212.82 $206.98 $209.15 $209.15 583,256
2020-10-13 $206.84 $213.94 $206.55 $211.93 $211.93 1,160,529
2020-10-12 $204.11 $207.92 $202.03 $205.87 $205.87 957,233
2020-10-09 $199.62 $202.23 $198.00 $200.78 $200.78 648,241
2020-10-08 $201.83 $201.83 $197.26 $198.73 $198.73 799,597
2020-10-07 $201.91 $202.84 $200.63 $201.03 $201.03 453,078
2020-10-06 $201.41 $203.74 $199.17 $199.61 $199.61 745,523
2020-10-05 $194.43 $204.37 $194.20 $202.48 $202.48 1,068,981
2020-10-02 $194.87 $199.00 $191.57 $193.08 $193.08 748,189
2020-10-01 $197.18 $200.42 $196.78 $197.89 $197.89 1,187,710
2020-09-30 $192.00 $198.00 $191.32 $195.69 $195.69 1,488,329
2020-09-29 $190.50 $192.30 $187.00 $190.96 $190.96 1,245,495
2020-09-28 $186.32 $190.70 $185.42 $190.51 $190.51 865,830
2020-09-25 $179.00 $186.31 $178.87 $184.95 $184.95 858,968
2020-09-24 $177.99 $179.81 $174.48 $179.43 $179.43 780,790
2020-09-23 $181.11 $181.25 $178.35 $179.27 $179.27 779,552
2020-09-22 $180.18 $182.36 $177.30 $181.95 $181.95 780,124
2020-09-21 $178.74 $181.19 $177.37 $178.83 $178.83 1,243,931
2020-09-18 $177.32 $181.40 $172.12 $180.94 $180.94 3,122,356
2020-09-17 $173.57 $176.28 $172.51 $175.66 $175.66 1,134,251
2020-09-16 $175.47 $178.21 $175.01 $176.62 $176.62 1,217,066
2020-09-15 $173.58 $175.08 $170.90 $174.87 $174.87 1,358,035
2020-09-14 $165.24 $173.32 $160.17 $171.79 $171.79 3,448,357
2020-09-11 $147.57 $150.52 $146.97 $149.97 $149.97 888,336
2020-09-10 $146.80 $149.22 $144.84 $145.95 $145.95 883,678
2020-09-09 $148.30 $149.42 $146.02 $148.38 $148.38 692,079
2020-09-08 $146.79 $148.82 $144.90 $146.48 $146.48 990,918
2020-09-04 $148.53 $150.35 $143.61 $149.21 $149.21 1,001,628
2020-09-03 $155.01 $155.17 $148.14 $149.70 $149.70 974,412
2020-09-02 $153.29 $156.35 $152.48 $156.07 $156.07 674,262
2020-09-01 $159.32 $159.63 $152.78 $153.66 $153.66 910,718
2020-08-31 $152.49 $159.04 $152.48 $158.34 $158.34 1,224,937
2020-08-28 $154.14 $154.22 $151.55 $153.66 $153.66 570,612
2020-08-27 $155.11 $156.12 $152.97 $154.11 $154.11 651,851
2020-08-26 $154.00 $154.88 $152.56 $154.48 $154.48 642,568
2020-08-25 $154.16 $155.79 $153.11 $154.89 $154.89 645,515
2020-08-24 $158.37 $159.32 $153.76 $154.86 $154.86 630,945
2020-08-21 $158.50 $158.61 $155.70 $157.50 $157.50 555,434
2020-08-20 $157.13 $159.09 $156.22 $158.50 $158.50 489,431
2020-08-19 $157.76 $159.77 $156.25 $157.72 $157.72 464,682
2020-08-18 $161.11 $161.34 $156.58 $157.57 $157.57 696,794
2020-08-17 $157.94 $162.50 $157.75 $161.82 $161.82 584,020
2020-08-14 $160.00 $160.72 $156.86 $157.27 $157.27 444,372
2020-08-13 $158.47 $160.82 $157.91 $160.14 $160.14 601,915
2020-08-12 $153.93 $158.89 $153.69 $158.79 $158.79 730,116
2020-08-11 $155.94 $157.61 $153.05 $153.48 $153.48 887,133
2020-08-10 $159.51 $159.72 $154.27 $157.70 $157.70 914,523
2020-08-07 $161.52 $162.75 $158.74 $160.45 $160.45 727,652
2020-08-06 $163.80 $164.17 $159.25 $161.80 $161.80 733,405
2020-08-05 $164.80 $165.96 $162.13 $162.59 $162.59 908,476
2020-08-04 $168.73 $168.73 $162.84 $165.07 $165.07 703,215
2020-08-03 $166.27 $169.15 $164.39 $169.04 $169.04 990,422
2020-07-31 $169.99 $170.01 $157.66 $166.27 $166.27 2,346,344
2020-07-30 $167.95 $172.82 $167.22 $171.14 $171.14 918,880
2020-07-29 $172.48 $173.90 $168.25 $168.42 $168.42 1,478,265
2020-07-28 $172.45 $174.37 $170.69 $171.35 $171.35 1,170,712
2020-07-27 $170.20 $172.71 $168.07 $171.36 $171.36 2,177,504
2020-07-24 $169.61 $170.80 $166.73 $168.82 $168.82 1,056,971
2020-07-23 $176.73 $180.39 $172.54 $172.90 $172.90 786,421
2020-07-22 $179.00 $179.43 $174.75 $176.83 $176.83 660,064
2020-07-21 $184.45 $184.50 $176.85 $177.60 $177.60 972,628
2020-07-20 $183.05 $187.99 $183.05 $184.43 $184.43 726,401
2020-07-17 $179.24 $182.94 $177.86 $182.37 $182.37 1,018,000
2020-07-16 $177.49 $177.75 $172.03 $177.66 $177.66 800,100
2020-07-15 $172.10 $178.07 $171.48 $177.89 $177.89 755,000
2020-07-14 $167.00 $173.85 $165.27 $173.43 $173.43 724,000
2020-07-13 $173.39 $177.58 $168.04 $168.58 $168.58 1,028,400
2020-07-10 $180.00 $180.99 $173.86 $174.35 $174.35 733,600
2020-07-09 $176.79 $182.97 $176.79 $181.17 $181.17 1,180,000
2020-07-08 $177.39 $178.20 $172.22 $175.53 $175.53 904,100
2020-07-07 $171.02 $180.18 $169.20 $176.14 $176.14 1,468,100
2020-07-06 $170.64 $172.30 $169.62 $170.45 $170.45 959,800
2020-07-02 $167.75 $170.36 $166.02 $169.03 $169.03 782,900
2020-07-01 $170.18 $172.88 $164.46 $167.52 $167.52 1,043,300
2020-06-30 $167.50 $170.25 $164.09 $169.92 $169.92 1,660,300
2020-06-29 $165.78 $166.58 $163.23 $164.37 $164.37 1,010,100
2020-06-26 $169.00 $169.00 $164.12 $165.59 $165.59 1,720,171
2020-06-25 $165.18 $168.30 $163.74 $167.86 $167.86 865,292
2020-06-24 $171.40 $173.93 $164.56 $164.80 $164.80 1,088,280
2020-06-23 $171.31 $175.64 $170.36 $171.13 $171.13 961,267
2020-06-22 $171.00 $173.99 $167.00 $170.92 $170.92 1,090,920
2020-06-19 $160.66 $170.26 $160.41 $169.91 $169.91 2,393,860
2020-06-18 $157.69 $160.55 $157.69 $159.99 $159.99 591,354
2020-06-17 $158.05 $161.00 $157.33 $158.38 $158.38 1,046,583
2020-06-16 $157.15 $157.48 $152.55 $156.88 $156.88 1,012,378
2020-06-15 $149.88 $156.10 $149.14 $155.56 $155.56 819,203
2020-06-12 $150.11 $151.52 $147.20 $151.16 $151.16 1,018,043
2020-06-11 $154.40 $156.21 $148.43 $148.55 $148.55 1,202,253
2020-06-10 $152.04 $157.95 $151.98 $156.70 $156.70 1,542,381
2020-06-09 $152.82 $154.85 $148.63 $148.94 $148.94 1,285,147
2020-06-08 $146.55 $151.77 $144.30 $150.86 $150.86 1,724,061
2020-06-05 $149.50 $151.84 $145.63 $148.39 $148.39 1,426,452
2020-06-04 $154.05 $155.87 $148.91 $150.43 $150.43 1,372,030
2020-06-03 $159.09 $160.25 $154.02 $155.05 $155.05 1,306,992
2020-06-02 $159.47 $161.15 $156.26 $160.82 $160.82 909,148
2020-06-01 $156.90 $162.22 $156.19 $159.02 $159.02 1,436,776
2020-05-29 $154.92 $157.38 $150.90 $157.21 $157.21 1,719,294
2020-05-28 $151.94 $153.49 $150.94 $151.55 $151.55 1,137,152
2020-05-27 $151.70 $153.57 $143.95 $152.97 $152.97 2,084,098
2020-05-26 $159.32 $159.96 $151.59 $151.73 $151.73 3,425,177
2020-05-22 $156.38 $158.00 $153.93 $155.77 $155.77 1,102,573
2020-05-21 $155.90 $156.30 $152.19 $154.20 $154.20 1,002,966
2020-05-20 $158.38 $159.01 $154.53 $155.78 $155.78 1,310,936
2020-05-19 $160.47 $162.10 $157.00 $157.16 $157.16 950,211
2020-05-18 $162.41 $162.76 $156.95 $158.95 $158.95 1,142,148
2020-05-15 $158.27 $163.52 $158.27 $160.33 $160.33 1,074,890
2020-05-14 $157.66 $162.23 $156.04 $160.09 $160.09 888,426
2020-05-13 $163.72 $164.72 $156.31 $157.84 $157.84 1,329,960
2020-05-12 $162.52 $166.95 $158.68 $161.77 $161.77 1,494,284
2020-05-11 $155.69 $161.87 $154.23 $160.96 $160.96 1,798,335
2020-05-08 $163.48 $164.00 $152.85 $157.67 $157.67 3,743,932
2020-05-07 $168.00 $168.00 $163.05 $163.26 $163.26 1,306,975
2020-05-06 $166.43 $167.51 $163.08 $164.64 $164.64 1,728,661
2020-05-05 $163.18 $168.10 $160.50 $165.43 $165.43 2,026,773
2020-05-04 $145.01 $155.89 $145.01 $155.76 $155.76 2,072,417
2020-05-01 $141.00 $157.00 $140.05 $145.64 $145.64 2,800,049
2020-04-30 $138.99 $140.90 $136.70 $137.23 $137.23 2,036,781
2020-04-29 $144.19 $144.88 $137.81 $138.08 $138.08 1,014,930
2020-04-28 $147.23 $148.49 $142.58 $143.37 $143.37 888,405
2020-04-27 $150.00 $150.00 $146.00 $147.48 $147.48 645,807
2020-04-24 $141.01 $146.32 $139.55 $146.04 $146.04 648,245
2020-04-23 $139.27 $145.94 $138.73 $140.88 $140.88 1,272,988
2020-04-22 $139.96 $140.56 $138.50 $139.02 $139.02 686,046
2020-04-21 $141.98 $142.90 $137.26 $137.37 $137.37 940,252
2020-04-20 $138.94 $145.91 $137.50 $142.55 $142.55 1,127,580
2020-04-17 $135.75 $136.97 $131.74 $136.87 $136.87 1,164,484
2020-04-16 $127.00 $133.99 $126.55 $133.40 $133.40 1,378,154
2020-04-15 $124.09 $126.98 $121.95 $125.04 $125.04 756,261
2020-04-14 $123.04 $124.49 $118.28 $123.79 $123.79 970,618
2020-04-13 $119.81 $121.14 $117.91 $120.13 $120.13 491,418
2020-04-09 $119.00 $121.59 $117.99 $120.32 $120.32 805,921
2020-04-08 $122.52 $122.52 $118.51 $119.68 $119.68 1,219,322
2020-04-07 $126.16 $128.00 $120.66 $121.87 $121.87 970,583
2020-04-06 $121.66 $124.76 $118.43 $124.47 $124.47 1,182,594
2020-04-03 $117.25 $119.44 $115.94 $116.51 $116.51 760,573
2020-04-02 $109.40 $119.00 $109.40 $118.67 $118.67 1,310,887
2020-04-01 $111.63 $114.93 $110.40 $111.24 $111.24 829,055
2020-03-31 $114.87 $117.98 $113.00 $115.38 $115.38 1,410,485
2020-03-30 $110.61 $115.69 $110.61 $115.29 $115.29 750,579
2020-03-27 $113.77 $115.95 $108.23 $109.27 $109.27 1,004,081
2020-03-26 $105.52 $116.29 $104.50 $116.14 $116.14 1,326,683
2020-03-25 $100.90 $107.84 $98.50 $105.46 $105.46 1,206,317
2020-03-24 $102.65 $105.00 $97.50 $101.87 $101.87 1,548,663
2020-03-23 $101.75 $103.37 $94.35 $99.27 $99.27 1,294,898
2020-03-20 $100.01 $106.57 $99.30 $99.86 $99.86 2,648,979
2020-03-19 $96.06 $103.86 $94.32 $100.01 $100.01 1,036,461
2020-03-18 $96.88 $103.65 $91.75 $95.85 $95.85 1,314,332
2020-03-17 $97.97 $101.61 $95.18 $100.73 $100.73 1,674,698
2020-03-16 $95.33 $101.20 $90.57 $95.75 $95.75 1,822,116
2020-03-13 $101.01 $103.45 $91.00 $102.72 $102.72 2,041,962
2020-03-12 $95.00 $106.80 $93.00 $97.01 $97.01 1,568,441
2020-03-11 $104.91 $107.67 $103.54 $104.51 $104.51 1,409,498
2020-03-10 $108.69 $108.98 $102.65 $107.44 $107.44 1,732,354
2020-03-09 $108.88 $113.25 $105.01 $106.72 $106.72 1,282,570
2020-03-06 $114.74 $116.47 $111.90 $114.87 $114.87 1,011,298
2020-03-05 $112.89 $119.69 $111.75 $118.81 $118.81 1,125,265
2020-03-04 $109.92 $115.98 $109.00 $115.98 $115.98 1,068,467
2020-03-03 $110.91 $112.22 $106.57 $107.40 $107.40 1,089,163
2020-03-02 $108.17 $111.96 $102.03 $111.88 $111.88 3,334,145
2020-02-28 $104.52 $114.24 $104.51 $113.86 $113.86 1,245,028
2020-02-27 $111.36 $113.06 $106.31 $108.31 $108.31 1,258,723
2020-02-26 $113.69 $116.81 $110.88 $112.11 $112.11 1,416,554
2020-02-25 $116.05 $116.80 $111.52 $112.38 $112.38 1,073,033
2020-02-24 $115.25 $117.81 $110.77 $116.00 $116.00 1,466,069
2020-02-21 $118.34 $119.82 $116.55 $117.00 $117.00 898,621
2020-02-20 $119.49 $119.91 $115.66 $118.33 $118.33 883,482
2020-02-19 $121.00 $121.74 $119.61 $119.89 $119.89 663,768
2020-02-18 $116.33 $120.47 $116.12 $119.97 $119.97 1,065,888
2020-02-14 $118.40 $118.60 $116.28 $118.07 $118.07 630,187
2020-02-13 $117.77 $119.04 $117.47 $118.22 $118.22 447,640
2020-02-12 $118.23 $119.22 $116.59 $118.07 $118.07 789,802
2020-02-11 $117.86 $124.32 $116.92 $117.95 $117.95 1,041,843
2020-02-10 $116.70 $116.78 $112.81 $116.51 $116.51 1,352,675
2020-02-07 $111.23 $118.33 $111.00 $117.41 $117.41 1,642,543
2020-02-06 $118.73 $120.28 $117.73 $118.64 $118.64 1,130,317
2020-02-05 $113.45 $119.71 $113.15 $118.30 $118.30 1,134,436
2020-02-04 $110.45 $111.66 $108.00 $111.51 $111.51 932,944
2020-02-03 $108.51 $110.46 $107.82 $108.68 $108.68 822,380
2020-01-31 $109.23 $111.30 $107.14 $108.39 $108.39 801,383
2020-01-30 $111.10 $111.94 $108.82 $109.87 $109.87 790,165
2020-01-29 $112.61 $112.93 $109.54 $111.81 $111.81 632,960
2020-01-28 $111.71 $113.33 $110.69 $112.93 $112.93 842,046
2020-01-27 $112.20 $112.53 $108.87 $110.43 $110.43 1,013,706
2020-01-24 $115.18 $118.66 $112.29 $113.57 $113.57 1,898,919
2020-01-23 $111.90 $115.75 $111.00 $115.35 $115.35 1,194,565
2020-01-22 $108.86 $111.79 $108.11 $111.70 $111.70 973,714
2020-01-21 $108.38 $109.80 $108.22 $108.67 $108.67 943,542
2020-01-17 $108.41 $109.03 $107.08 $109.00 $109.00 745,715
2020-01-16 $107.33 $107.74 $105.89 $107.66 $107.66 1,021,463
2020-01-15 $108.55 $108.78 $106.07 $106.65 $106.65 763,785
2020-01-14 $104.85 $109.09 $104.54 $107.75 $107.75 1,584,700
2020-01-13 $112.23 $112.23 $104.24 $105.47 $105.47 1,659,171
2020-01-10 $111.98 $114.48 $111.87 $112.44 $112.44 829,028
2020-01-09 $112.20 $112.64 $110.92 $111.83 $111.83 596,762
2020-01-08 $111.70 $112.42 $110.77 $111.20 $111.20 753,730
2020-01-07 $111.22 $112.60 $109.99 $111.32 $111.32 860,369
2020-01-06 $111.83 $112.19 $110.22 $111.00 $111.00 923,841
2020-01-03 $110.74 $113.95 $109.95 $112.65 $112.65 632,883
2020-01-02 $113.69 $114.85 $111.35 $112.41 $112.41 1,040,875
2019-12-31 $113.90 $114.49 $113.17 $114.26 $114.26 500,578
2019-12-30 $113.69 $114.55 $112.14 $114.22 $114.22 591,940
2019-12-27 $113.73 $114.27 $112.51 $113.42 $113.42 593,131
2019-12-26 $115.17 $116.19 $113.32 $113.58 $113.58 402,595
2019-12-24 $115.21 $115.94 $115.16 $115.45 $115.45 490,934
2019-12-23 $118.32 $118.73 $114.57 $115.16 $115.16 1,108,775
2019-12-20 $115.00 $117.80 $114.52 $117.29 $117.29 6,223,565
2019-12-19 $118.50 $119.37 $112.95 $114.84 $114.84 1,516,346
2019-12-18 $113.96 $115.16 $111.89 $112.74 $112.74 1,491,395
2019-12-17 $115.20 $115.27 $112.80 $113.21 $113.21 947,167
2019-12-16 $114.07 $117.49 $114.00 $114.73 $114.73 1,698,939
2019-12-13 $112.47 $114.86 $111.68 $113.87 $113.87 1,095,221
2019-12-12 $111.59 $112.76 $110.40 $112.26 $112.26 1,098,317
2019-12-11 $113.66 $115.41 $111.20 $111.34 $111.34 1,498,262
2019-12-10 $114.00 $114.67 $113.05 $113.98 $113.98 1,397,047
2019-12-09 $117.75 $118.23 $113.25 $114.13 $114.13 1,344,552
2019-12-06 $117.89 $118.02 $116.44 $117.50 $117.50 627,535
2019-12-05 $118.64 $118.82 $116.64 $117.16 $117.16 910,722
2019-12-04 $119.02 $119.78 $118.14 $118.35 $118.35 1,028,360
2019-12-03 $116.00 $119.50 $115.95 $118.93 $118.93 1,202,494
2019-12-02 $120.74 $121.34 $116.61 $117.08 $117.08 1,489,365
2019-11-29 $120.99 $121.35 $120.09 $120.35 $120.35 275,731
2019-11-27 $120.62 $121.53 $119.48 $121.02 $121.02 924,955
2019-11-26 $122.07 $122.22 $119.77 $120.56 $120.56 1,726,869
2019-11-25 $120.48 $122.36 $119.71 $121.62 $121.62 949,796
2019-11-22 $120.44 $120.44 $117.89 $118.82 $118.82 1,054,433
2019-11-21 $120.37 $120.92 $118.10 $119.90 $119.90 1,237,551
2019-11-20 $117.47 $122.26 $117.47 $120.84 $120.84 1,614,985
2019-11-19 $116.03 $118.31 $114.55 $117.88 $117.88 1,497,354
2019-11-18 $115.10 $117.00 $115.00 $115.73 $115.73 1,437,611
2019-11-15 $113.96 $114.81 $113.05 $114.75 $114.75 952,871
2019-11-14 $112.20 $113.43 $111.58 $113.29 $113.29 1,363,114
2019-11-13 $110.50 $113.12 $108.53 $112.21 $112.21 1,143,891
2019-11-12 $108.67 $111.80 $107.68 $110.64 $110.64 1,126,064
2019-11-11 $107.80 $108.95 $106.84 $108.30 $108.30 620,099
2019-11-08 $104.13 $108.60 $103.22 $108.34 $108.34 843,859
2019-11-07 $108.25 $108.38 $103.69 $104.06 $104.06 930,122
2019-11-06 $106.32 $108.16 $105.11 $108.06 $108.06 998,489
2019-11-05 $107.07 $107.19 $105.78 $106.32 $106.32 452,313
2019-11-04 $106.90 $107.85 $106.15 $106.49 $106.49 868,549
2019-11-01 $107.48 $107.55 $105.51 $106.45 $106.45 871,281
2019-10-31 $104.13 $107.46 $103.27 $107.40 $107.40 956,937
2019-10-30 $104.10 $106.39 $102.02 $104.60 $104.60 1,382,423
2019-10-29 $105.75 $108.79 $104.43 $105.23 $105.23 896,699
2019-10-28 $102.54 $105.95 $101.59 $105.77 $105.77 1,167,148
2019-10-25 $99.32 $102.72 $99.32 $102.62 $102.62 757,585
2019-10-24 $100.69 $101.30 $99.27 $100.27 $100.27 803,494
2019-10-23 $97.46 $100.31 $96.84 $99.96 $99.96 1,152,143
2019-10-22 $100.96 $102.42 $97.61 $98.64 $98.64 1,237,026
2019-10-21 $96.51 $102.84 $96.50 $100.89 $100.89 5,890,977
2019-10-18 $86.05 $88.68 $84.91 $87.40 $87.40 1,321,076
2019-10-17 $84.89 $86.48 $84.21 $85.94 $85.94 829,437
2019-10-16 $83.26 $84.57 $82.54 $83.86 $83.86 928,926
2019-10-15 $82.70 $83.40 $82.01 $83.38 $83.38 916,715
2019-10-14 $82.43 $83.61 $82.01 $82.42 $82.42 453,470
2019-10-11 $81.78 $83.55 $81.78 $82.60 $82.60 989,769
2019-10-10 $80.42 $81.69 $80.02 $81.55 $81.55 868,721
2019-10-09 $81.35 $81.74 $79.34 $79.97 $79.97 627,635
2019-10-08 $84.02 $84.10 $80.82 $80.89 $80.89 1,016,714
2019-10-07 $83.90 $85.68 $83.66 $84.43 $84.43 1,115,921
2019-10-04 $84.53 $85.87 $82.63 $84.32 $84.32 1,051,219
2019-10-03 $83.85 $86.25 $83.85 $85.00 $85.00 1,083,346
2019-10-02 $85.26 $85.74 $83.04 $84.54 $84.54 1,092,575
2019-10-01 $85.60 $87.98 $83.74 $86.00 $86.00 1,749,259
2019-09-30 $79.17 $88.20 $78.32 $85.40 $85.40 3,811,175
2019-09-27 $76.70 $79.21 $75.49 $76.00 $76.00 2,056,773
2019-09-26 $73.82 $74.68 $72.27 $72.63 $72.63 564,960
2019-09-25 $73.08 $74.68 $73.08 $73.62 $73.62 672,617
2019-09-24 $75.07 $75.95 $73.05 $73.71 $73.71 550,197
2019-09-23 $73.81 $75.69 $73.66 $74.71 $74.71 536,113
2019-09-20 $73.15 $74.39 $72.70 $74.01 $74.01 1,479,263
2019-09-19 $73.02 $73.35 $72.53 $72.78 $72.78 431,756
2019-09-18 $72.23 $73.04 $71.70 $72.83 $72.83 545,527
2019-09-17 $70.80 $72.18 $69.89 $71.95 $71.95 595,941
2019-09-16 $69.37 $71.75 $68.74 $71.11 $71.11 456,168
2019-09-13 $70.68 $71.68 $70.24 $70.63 $70.63 647,083
2019-09-12 $72.40 $72.63 $69.80 $70.88 $70.88 590,191
2019-09-11 $68.97 $71.41 $68.17 $70.85 $70.85 582,829
2019-09-10 $67.25 $68.82 $65.44 $68.65 $68.65 949,089
2019-09-09 $70.44 $70.44 $67.54 $67.79 $67.79 674,515
2019-09-06 $71.55 $71.93 $70.37 $70.46 $70.46 351,921
2019-09-05 $72.11 $72.11 $71.07 $71.35 $71.35 359,863
2019-09-04 $70.43 $71.45 $70.06 $71.40 $71.40 654,637
2019-09-03 $72.07 $72.78 $69.51 $70.18 $70.18 892,087
2019-08-30 $73.30 $73.49 $72.06 $72.64 $72.64 367,101
2019-08-29 $73.54 $73.98 $72.35 $73.08 $73.08 472,878
2019-08-28 $74.23 $74.28 $72.13 $73.23 $73.23 748,537
2019-08-27 $76.95 $77.76 $74.54 $74.78 $74.78 612,166
2019-08-26 $76.90 $77.02 $75.56 $76.08 $76.08 752,440
2019-08-23 $78.33 $78.82 $75.73 $76.29 $76.29 495,596
2019-08-22 $79.97 $80.06 $77.03 $78.36 $78.36 548,867
2019-08-21 $79.53 $80.29 $78.51 $79.97 $79.97 421,364
2019-08-20 $79.37 $80.15 $78.14 $78.63 $78.63 525,867
2019-08-19 $80.00 $80.00 $76.47 $79.39 $79.39 1,027,168
2019-08-16 $77.67 $79.56 $77.67 $79.20 $79.20 548,715
2019-08-15 $77.11 $77.96 $76.12 $76.71 $76.71 711,285
2019-08-14 $77.52 $78.20 $76.01 $76.98 $76.98 766,904
2019-08-13 $76.45 $79.44 $76.34 $78.76 $78.76 1,280,219
2019-08-12 $76.74 $77.33 $75.19 $76.11 $76.11 528,597
2019-08-09 $76.79 $77.62 $75.72 $76.88 $76.88 406,185
2019-08-08 $75.37 $77.27 $74.43 $77.07 $77.07 570,080
2019-08-07 $74.58 $75.62 $73.96 $74.80 $74.80 518,904
2019-08-06 $74.03 $75.23 $73.16 $75.14 $75.14 447,345
2019-08-05 $73.92 $73.92 $72.51 $72.96 $72.96 831,131
2019-08-02 $74.87 $75.44 $74.13 $75.13 $75.13 824,191
2019-08-01 $76.11 $77.55 $74.89 $75.36 $75.36 799,489
2019-07-31 $75.64 $76.36 $74.65 $75.71 $75.71 768,397
2019-07-30 $75.07 $76.13 $75.00 $75.52 $75.52 639,280
2019-07-29 $74.80 $76.07 $73.94 $75.95 $75.95 714,152
2019-07-26 $73.93 $74.69 $73.41 $74.46 $74.46 845,887
2019-07-25 $73.91 $74.43 $72.49 $73.36 $73.36 2,258,463
2019-07-24 $69.23 $73.72 $69.00 $73.57 $73.57 6,902,519
2019-07-23 $76.45 $76.96 $75.04 $75.95 $75.95 774,708
2019-07-22 $75.07 $76.44 $74.89 $76.07 $76.07 885,699
2019-07-19 $76.13 $77.06 $74.69 $75.07 $75.07 1,560,757
2019-07-18 $74.56 $76.89 $74.28 $76.64 $76.64 2,164,362
2019-07-17 $69.89 $76.07 $69.00 $75.17 $75.17 5,924,236
2019-07-16 $64.34 $65.37 $63.02 $63.18 $63.18 1,330,269
2019-07-15 $63.80 $65.03 $63.50 $63.99 $63.99 1,090,917
2019-07-12 $65.13 $65.15 $63.58 $63.78 $63.78 1,005,307
2019-07-11 $66.58 $67.14 $64.52 $65.19 $65.19 1,033,137
2019-07-10 $70.12 $70.44 $66.15 $66.25 $66.25 1,338,359
2019-07-09 $67.11 $70.66 $66.74 $69.89 $69.89 1,574,086
2019-07-08 $68.66 $68.66 $66.17 $67.10 $67.10 959,195
2019-07-05 $70.35 $70.51 $68.70 $69.05 $69.05 560,994
2019-07-03 $68.89 $70.98 $68.68 $70.43 $70.43 908,618
2019-07-02 $68.35 $69.41 $67.62 $68.80 $68.80 659,584
2019-07-01 $70.42 $71.14 $67.12 $68.35 $68.35 796,178
2019-06-28 $67.30 $69.27 $67.30 $69.21 $69.21 776,320
2019-06-27 $67.73 $68.12 $67.25 $67.30 $67.30 839,753
2019-06-26 $68.93 $70.23 $67.52 $67.61 $67.61 601,744
2019-06-25 $71.12 $71.44 $68.88 $69.03 $69.03 806,059
2019-06-24 $72.20 $72.20 $70.11 $70.64 $70.64 606,080
2019-06-21 $72.43 $73.18 $70.82 $71.74 $71.74 1,235,254
2019-06-20 $73.44 $74.14 $72.20 $72.33 $72.33 454,533
2019-06-19 $73.31 $73.64 $71.78 $72.38 $72.38 414,952
2019-06-18 $72.44 $73.56 $71.67 $73.14 $73.14 767,584
2019-06-17 $68.60 $72.24 $68.60 $71.61 $71.61 808,994
2019-06-14 $68.96 $69.49 $67.77 $68.50 $68.50 686,427
2019-06-13 $67.15 $69.01 $65.46 $68.96 $68.96 592,624
2019-06-12 $66.40 $67.07 $66.01 $66.60 $66.60 513,185
2019-06-11 $68.69 $68.96 $66.37 $66.54 $66.54 596,553
2019-06-10 $70.88 $71.68 $67.56 $67.97 $67.97 621,426
2019-06-07 $69.39 $70.74 $68.98 $70.55 $70.55 395,199
2019-06-06 $69.91 $70.45 $68.95 $69.02 $69.02 575,919
2019-06-05 $69.28 $70.43 $68.95 $69.85 $69.85 620,282
2019-06-04 $68.77 $69.49 $67.46 $69.40 $69.40 587,512
2019-06-03 $65.55 $68.26 $65.07 $67.86 $67.86 725,607
2019-05-31 $66.60 $67.36 $64.84 $65.07 $65.07 726,897
2019-05-30 $67.50 $68.12 $66.77 $67.62 $67.62 578,556
2019-05-29 $68.23 $68.24 $66.65 $67.31 $67.31 645,159
2019-05-28 $69.38 $70.13 $68.15 $68.39 $68.39 955,147
2019-05-24 $68.41 $70.17 $67.63 $69.14 $69.14 662,621
2019-05-23 $67.98 $68.47 $66.94 $68.03 $68.03 635,133
2019-05-22 $66.90 $69.34 $64.38 $68.58 $68.58 740,417
2019-05-21 $64.76 $67.25 $64.76 $67.12 $67.12 434,753
2019-05-20 $65.81 $66.00 $64.02 $64.38 $64.38 476,219
2019-05-17 $65.22 $67.28 $65.22 $66.42 $66.42 631,507
2019-05-16 $64.50 $66.63 $64.21 $66.02 $66.02 452,082
2019-05-15 $63.54 $64.27 $62.90 $63.99 $63.99 488,164
2019-05-14 $64.16 $65.43 $63.47 $63.96 $63.96 655,633
2019-05-13 $66.08 $66.66 $63.53 $63.90 $63.90 746,034
2019-05-10 $67.38 $68.97 $65.58 $67.64 $67.64 410,035
2019-05-09 $67.64 $68.27 $66.24 $67.86 $67.86 503,196
2019-05-08 $67.29 $69.01 $66.95 $68.16 $68.16 489,032
2019-05-07 $67.70 $68.87 $66.97 $67.58 $67.58 523,944
2019-05-06 $66.11 $68.61 $66.08 $68.44 $68.44 494,673
2019-05-03 $67.33 $67.68 $66.52 $67.25 $67.25 575,149
2019-05-02 $66.77 $68.19 $66.00 $66.92 $66.92 588,548
2019-05-01 $67.82 $68.53 $66.82 $67.00 $67.00 859,638
2019-04-30 $68.60 $69.67 $67.51 $67.78 $67.78 1,367,593
2019-04-29 $68.44 $69.92 $67.75 $68.55 $68.55 791,664
2019-04-26 $69.00 $69.70 $66.05 $68.60 $68.60 1,672,777
2019-04-25 $70.10 $71.53 $68.65 $71.09 $71.09 812,153
2019-04-24 $70.98 $70.98 $69.16 $69.30 $69.30 723,601
2019-04-23 $68.86 $70.79 $67.93 $70.72 $70.72 1,674,485
2019-04-22 $68.69 $69.48 $67.97 $68.76 $68.76 849,889
2019-04-18 $70.95 $72.00 $68.44 $69.18 $69.18 1,810,644
2019-04-17 $77.01 $77.04 $70.56 $70.80 $70.80 1,194,439
2019-04-16 $77.81 $78.60 $76.06 $76.70 $76.70 718,002
2019-04-15 $78.33 $79.49 $76.51 $77.64 $77.64 526,042
2019-04-12 $78.89 $79.53 $77.77 $78.05 $78.05 782,787
2019-04-11 $80.75 $80.76 $77.89 $78.31 $78.31 745,599
2019-04-10 $79.70 $81.25 $79.15 $80.91 $80.91 817,505
2019-04-09 $79.86 $81.40 $79.22 $79.40 $79.40 904,514
2019-04-08 $78.75 $80.16 $77.21 $80.10 $80.10 1,384,351
2019-04-05 $74.88 $79.57 $74.88 $79.37 $79.37 2,150,385
2019-04-04 $73.68 $74.42 $71.73 $73.79 $73.79 937,403
2019-04-03 $74.82 $74.83 $72.96 $73.72 $73.72 1,593,856
2019-04-02 $73.39 $75.00 $73.00 $74.56 $74.56 887,028
2019-04-01 $73.70 $74.71 $72.92 $73.61 $73.61 1,238,073
2019-03-29 $72.50 $74.35 $71.57 $73.24 $73.24 1,097,268
2019-03-28 $75.87 $77.52 $69.66 $71.82 $71.82 3,424,952
2019-03-27 $75.74 $76.70 $73.92 $75.18 $75.18 690,231
2019-03-26 $74.44 $76.08 $73.53 $75.29 $75.29 692,215
2019-03-25 $73.67 $74.41 $71.12 $73.87 $73.87 765,760
2019-03-22 $74.01 $75.31 $73.08 $73.99 $73.99 772,406
2019-03-21 $72.26 $75.47 $71.69 $75.31 $75.31 661,766
2019-03-20 $72.78 $73.80 $72.19 $72.77 $72.77 391,859
2019-03-19 $73.63 $73.90 $72.67 $72.86 $72.86 412,928
2019-03-18 $74.73 $75.28 $72.70 $73.45 $73.45 459,677
2019-03-15 $73.99 $75.75 $73.06 $74.62 $74.62 995,287
2019-03-14 $73.06 $74.32 $72.66 $73.60 $73.60 573,227
2019-03-13 $71.01 $73.36 $70.83 $73.05 $73.05 618,234
2019-03-12 $71.46 $71.50 $70.24 $70.89 $70.89 434,248
2019-03-11 $69.46 $71.17 $68.48 $70.96 $70.96 783,267
2019-03-08 $68.68 $70.01 $67.99 $69.22 $69.22 521,806
2019-03-07 $69.35 $69.81 $67.81 $68.89 $68.89 393,542
2019-03-06 $71.59 $71.89 $69.05 $69.39 $69.39 484,997
2019-03-05 $72.00 $73.78 $70.81 $71.87 $71.87 661,759
2019-03-04 $74.26 $75.22 $71.31 $71.99 $71.99 744,370
2019-03-01 $74.75 $74.87 $74.02 $74.68 $74.68 455,871
2019-02-28 $73.39 $74.72 $71.99 $74.28 $74.28 718,252
2019-02-27 $71.00 $73.99 $70.73 $73.57 $73.57 584,636
2019-02-26 $72.34 $72.82 $71.40 $71.43 $71.43 406,376
2019-02-25 $71.90 $73.92 $71.41 $72.70 $72.70 564,480
2019-02-22 $69.25 $71.29 $68.72 $71.23 $71.23 439,876
2019-02-21 $69.66 $69.66 $68.02 $69.16 $69.16 366,114
2019-02-20 $70.20 $70.38 $68.55 $69.76 $69.76 494,979
2019-02-19 $71.15 $71.97 $69.93 $70.15 $70.15 695,018
2019-02-15 $69.25 $71.66 $68.67 $71.48 $71.48 848,926
2019-02-14 $68.38 $69.24 $66.53 $68.57 $68.57 851,097
2019-02-13 $66.67 $68.54 $66.66 $68.31 $68.31 836,218
2019-02-12 $66.93 $67.76 $65.21 $66.46 $66.46 720,075
2019-02-11 $65.29 $66.96 $65.29 $66.53 $66.53 1,069,277
2019-02-08 $67.43 $67.43 $63.69 $65.02 $65.02 3,580,045
2019-02-07 $75.01 $76.18 $73.46 $73.75 $73.75 1,223,312
2019-02-06 $75.04 $76.65 $74.31 $75.68 $75.68 858,347
2019-02-05 $76.86 $77.02 $74.87 $75.68 $75.68 764,258
2019-02-04 $75.88 $77.19 $75.02 $76.45 $76.45 760,930
2019-02-01 $75.92 $78.06 $75.43 $77.03 $77.03 871,992
2019-01-31 $75.01 $76.62 $73.57 $76.43 $76.43 669,636
2019-01-30 $73.23 $75.31 $72.20 $75.13 $75.13 595,374
2019-01-29 $71.26 $74.45 $70.47 $73.20 $73.20 1,013,310
2019-01-28 $72.00 $72.50 $71.06 $72.25 $72.25 681,199
2019-01-25 $71.69 $72.86 $70.67 $72.74 $72.74 981,779
2019-01-24 $70.64 $71.68 $69.33 $71.04 $71.04 678,154
2019-01-23 $69.81 $72.08 $68.44 $70.53 $70.53 717,265
2019-01-22 $72.30 $73.26 $69.98 $70.75 $70.75 774,436
2019-01-18 $72.37 $73.64 $71.20 $73.61 $73.61 870,855
2019-01-17 $71.11 $72.20 $70.58 $71.22 $71.22 592,399
2019-01-16 $72.56 $73.31 $71.04 $71.67 $71.67 903,720
2019-01-15 $70.07 $72.78 $68.71 $72.01 $72.01 934,395
2019-01-14 $70.59 $71.25 $69.67 $70.34 $70.34 932,000
2019-01-11 $70.83 $71.79 $70.35 $71.41 $71.41 587,496
2019-01-10 $69.14 $71.65 $68.64 $71.00 $71.00 713,295
2019-01-09 $67.84 $71.17 $67.35 $69.38 $69.38 1,267,713
2019-01-08 $63.67 $67.53 $63.54 $67.23 $67.23 1,848,380
2019-01-07 $60.04 $63.13 $60.00 $62.92 $62.92 1,389,167
2019-01-04 $57.41 $60.10 $56.84 $59.54 $59.54 1,792,260
2019-01-03 $57.73 $58.41 $56.18 $56.37 $56.37 693,044
2019-01-02 $55.45 $58.28 $54.30 $57.49 $57.49 547,908
2018-12-31 $56.47 $57.61 $55.50 $56.66 $56.66 591,216
2018-12-28 $56.85 $57.14 $55.25 $55.84 $55.84 476,079
2018-12-27 $56.00 $56.72 $54.03 $56.55 $56.55 673,999
2018-12-26 $52.57 $56.82 $52.07 $56.80 $56.80 759,859
2018-12-24 $52.00 $53.39 $51.50 $52.61 $52.61 486,686
2018-12-21 $54.71 $54.99 $52.25 $52.41 $52.41 1,428,050
2018-12-20 $55.09 $56.05 $52.90 $54.30 $54.30 1,106,967
2018-12-19 $56.44 $58.48 $54.10 $55.06 $55.06 792,285
2018-12-18 $59.18 $59.18 $54.73 $56.00 $56.00 1,221,226
2018-12-17 $59.99 $60.98 $58.15 $58.63 $58.63 731,310
2018-12-14 $60.41 $61.02 $59.66 $60.48 $60.48 561,411
2018-12-13 $61.86 $62.88 $60.29 $61.00 $61.00 545,336
2018-12-12 $61.70 $62.74 $61.08 $61.95 $61.95 404,104
2018-12-11 $61.36 $62.78 $59.69 $60.94 $60.94 535,734
2018-12-10 $59.74 $60.98 $58.51 $60.65 $60.65 760,946
2018-12-07 $61.64 $62.49 $59.65 $59.99 $59.99 624,246
2018-12-06 $60.11 $62.79 $59.22 $62.04 $62.04 1,150,457
2018-12-04 $63.75 $64.39 $61.02 $61.08 $61.08 993,555
2018-12-03 $63.24 $64.46 $62.40 $63.95 $63.95 1,241,424
2018-11-30 $62.64 $63.24 $61.59 $62.58 $62.58 1,118,612
2018-11-29 $61.16 $63.32 $61.16 $62.88 $62.88 1,178,564
2018-11-28 $58.79 $61.40 $58.10 $61.35 $61.35 1,212,556
2018-11-27 $57.40 $58.65 $56.43 $58.54 $58.54 1,966,453
2018-11-26 $59.24 $59.25 $56.60 $57.57 $57.57 1,630,092
2018-11-23 $56.88 $58.97 $56.83 $58.28 $58.28 271,197
2018-11-21 $56.88 $57.65 $55.79 $57.24 $57.24 695,944
2018-11-20 $55.65 $57.26 $55.27 $56.19 $56.19 1,144,013
2018-11-19 $56.99 $57.82 $56.09 $57.06 $57.06 1,750,706
2018-11-16 $54.63 $58.50 $54.04 $57.43 $57.43 3,318,179
2018-11-15 $53.50 $54.72 $52.04 $54.39 $54.39 3,493,648
2018-11-14 $55.07 $55.63 $52.18 $53.08 $53.08 1,236,247
2018-11-13 $55.42 $56.77 $54.75 $54.84 $54.84 976,306
2018-11-12 $57.99 $58.47 $54.51 $54.98 $54.98 749,743
2018-11-09 $60.43 $60.62 $57.27 $58.06 $58.06 724,406
2018-11-08 $60.80 $62.44 $60.53 $60.56 $60.56 815,337
2018-11-07 $58.58 $61.10 $58.02 $60.95 $60.95 782,409
2018-11-06 $57.04 $58.64 $56.51 $58.06 $58.06 838,434
2018-11-05 $56.54 $57.66 $55.09 $57.32 $57.32 748,389
2018-11-02 $58.35 $59.33 $55.14 $56.45 $56.45 856,711
2018-11-01 $56.36 $58.77 $56.15 $58.14 $58.14 1,040,634
2018-10-31 $55.14 $57.33 $54.90 $56.13 $56.13 1,464,719
2018-10-30 $54.05 $54.50 $50.71 $54.44 $54.44 1,900,345
2018-10-29 $57.02 $57.23 $52.75 $54.59 $54.59 3,171,440
2018-10-26 $51.14 $55.67 $51.14 $55.30 $55.30 5,593,700
2018-10-25 $64.16 $66.80 $63.97 $65.35 $65.35 1,233,295
2018-10-24 $69.66 $69.99 $63.54 $63.67 $63.67 1,101,392
2018-10-23 $70.21 $70.62 $67.37 $69.59 $69.59 884,240
2018-10-22 $71.61 $71.63 $70.00 $71.18 $71.18 751,449
2018-10-19 $74.03 $74.15 $70.71 $71.80 $71.80 668,923
2018-10-18 $74.27 $74.54 $72.11 $73.72 $73.72 691,868
2018-10-17 $74.75 $75.10 $73.84 $74.60 $74.60 524,863
2018-10-16 $73.92 $74.83 $72.94 $74.75 $74.75 510,240
2018-10-15 $72.74 $73.98 $72.07 $73.07 $73.07 802,338
2018-10-12 $72.34 $73.38 $71.23 $72.77 $72.77 622,175
2018-10-11 $71.14 $71.90 $69.20 $70.88 $70.88 1,330,082
2018-10-10 $74.87 $75.50 $71.47 $71.56 $71.56 1,008,051
2018-10-09 $76.90 $77.80 $74.62 $74.84 $74.84 805,112
2018-10-08 $78.02 $78.26 $76.22 $77.07 $77.07 1,010,525
2018-10-05 $80.19 $80.48 $78.15 $78.48 $78.48 936,857
2018-10-04 $82.28 $82.97 $78.78 $79.53 $79.53 1,043,163
2018-10-03 $81.81 $84.37 $81.24 $82.76 $82.76 1,176,456
2018-10-02 $81.28 $84.13 $80.74 $81.26 $81.26 1,034,070
2018-10-01 $77.78 $81.66 $77.26 $81.16 $81.16 1,149,215
2018-09-28 $78.20 $79.57 $76.94 $77.12 $77.12 1,304,029
2018-09-27 $80.32 $80.32 $78.05 $78.25 $78.25 1,096,686
2018-09-26 $80.23 $81.59 $79.66 $80.06 $80.06 1,156,659
2018-09-25 $79.21 $80.82 $78.57 $79.87 $79.87 1,014,869
2018-09-24 $77.49 $78.79 $77.12 $78.53 $78.53 946,952
2018-09-21 $79.01 $79.34 $76.80 $77.76 $77.76 1,776,355
2018-09-20 $77.77 $79.16 $77.46 $79.00 $79.00 955,928
2018-09-19 $77.48 $78.04 $76.78 $77.50 $77.50 1,016,782
2018-09-18 $76.79 $77.94 $76.23 $77.71 $77.71 687,281
2018-09-17 $78.25 $78.25 $75.74 $76.16 $76.16 1,078,814
2018-09-14 $77.29 $78.49 $76.90 $78.16 $78.16 481,912
2018-09-13 $77.43 $77.58 $76.81 $77.26 $77.26 501,365
2018-09-12 $78.51 $78.51 $76.57 $77.06 $77.06 516,912
2018-09-11 $77.44 $78.82 $76.94 $78.39 $78.39 641,019
2018-09-10 $77.62 $77.94 $76.90 $77.78 $77.78 582,674
2018-09-07 $76.39 $77.91 $75.44 $77.45 $77.45 699,964
2018-09-06 $76.71 $77.30 $75.95 $76.45 $76.45 535,787
2018-09-05 $77.06 $77.33 $76.31 $76.96 $76.96 422,790
2018-09-04 $76.12 $77.29 $75.63 $77.06 $77.06 550,387
2018-08-31 $76.88 $77.41 $76.34 $76.76 $76.76 473,349
2018-08-30 $76.15 $77.01 $76.14 $76.86 $76.86 409,393
2018-08-29 $74.82 $76.79 $74.38 $76.34 $76.34 546,003
2018-08-28 $74.75 $75.39 $74.43 $75.08 $75.08 602,389
2018-08-27 $74.70 $74.84 $73.42 $74.80 $74.80 902,408
2018-08-24 $75.60 $75.84 $73.89 $74.59 $74.59 400,726
2018-08-23 $75.87 $76.10 $74.84 $75.66 $75.66 450,159
2018-08-22 $75.12 $76.48 $75.04 $75.88 $75.88 480,694
2018-08-21 $74.59 $75.42 $74.57 $75.31 $75.31 659,060
2018-08-20 $74.61 $74.87 $73.96 $74.45 $74.45 374,223
2018-08-17 $74.35 $74.76 $73.62 $74.64 $74.64 474,222
2018-08-16 $74.26 $74.74 $72.90 $74.21 $74.21 511,821
2018-08-15 $73.91 $74.23 $73.27 $73.90 $73.90 568,321
2018-08-14 $74.02 $74.72 $73.30 $74.63 $74.63 611,024
2018-08-13 $73.18 $74.25 $72.86 $73.80 $73.80 719,998
2018-08-10 $71.54 $73.78 $71.54 $73.33 $73.33 458,203
2018-08-09 $72.74 $73.46 $72.03 $72.06 $72.06 575,507
2018-08-08 $73.04 $73.74 $72.01 $72.16 $72.16 711,135
2018-08-07 $71.45 $72.98 $69.31 $72.96 $72.96 1,372,871
2018-08-06 $71.40 $71.72 $70.51 $71.00 $71.00 367,546
2018-08-03 $71.63 $72.50 $71.38 $71.46 $71.46 594,553
2018-08-02 $69.12 $71.99 $69.10 $71.69 $71.69 728,383
2018-08-01 $70.60 $70.61 $69.32 $69.62 $69.62 867,202
2018-07-31 $69.25 $70.60 $69.22 $70.40 $70.40 1,107,237
2018-07-30 $72.80 $72.98 $69.16 $69.55 $69.55 1,116,281
2018-07-27 $73.00 $74.68 $70.11 $72.98 $72.98 1,679,054
2018-07-26 $70.45 $71.59 $69.83 $71.25 $71.25 788,309
2018-07-25 $69.85 $72.02 $69.15 $70.94 $70.94 926,872
2018-07-24 $70.34 $70.86 $69.15 $69.71 $69.71 765,761
2018-07-23 $69.98 $70.75 $69.50 $69.55 $69.55 553,506
2018-07-20 $70.60 $71.32 $69.87 $70.26 $70.26 1,021,553
2018-07-19 $67.85 $70.65 $66.56 $70.52 $70.52 1,091,663
2018-07-18 $68.00 $68.49 $66.51 $68.03 $68.03 1,167,853
2018-07-17 $68.75 $69.00 $66.39 $67.94 $67.94 1,745,443
2018-07-16 $70.52 $71.49 $68.51 $68.99 $68.99 957,508
2018-07-13 $70.23 $70.94 $70.23 $70.45 $70.45 546,647
2018-07-12 $70.00 $70.59 $69.43 $70.52 $70.52 531,247
2018-07-11 $68.90 $69.93 $68.76 $69.44 $69.44 617,105
2018-07-10 $69.29 $69.86 $68.65 $69.29 $69.29 775,251
2018-07-09 $69.84 $70.00 $68.24 $68.77 $68.77 799,347
2018-07-06 $68.80 $69.89 $68.48 $69.67 $69.67 603,315
2018-07-05 $68.63 $68.87 $67.88 $68.53 $68.53 1,089,569
2018-07-03 $67.82 $68.41 $67.10 $68.13 $68.13 595,008
2018-07-02 $65.93 $67.33 $65.93 $67.20 $67.20 509,369
2018-06-29 $65.42 $67.76 $65.41 $66.39 $66.39 878,040
2018-06-28 $64.59 $65.18 $63.38 $64.96 $64.96 735,478
2018-06-27 $65.64 $66.06 $64.78 $64.81 $64.81 589,780
2018-06-26 $66.50 $66.99 $65.51 $65.67 $65.67 695,158
2018-06-25 $66.61 $67.23 $65.80 $66.51 $66.51 1,137,894
2018-06-22 $66.25 $67.29 $66.25 $66.85 $66.85 952,263
2018-06-21 $66.22 $66.84 $65.61 $66.61 $66.61 469,763
2018-06-20 $66.43 $67.08 $65.52 $66.76 $66.76 664,286
2018-06-19 $65.34 $66.01 $64.53 $65.78 $65.78 818,963
2018-06-18 $64.34 $65.88 $63.61 $65.75 $65.75 744,772
2018-06-15 $66.00 $66.79 $65.02 $65.11 $65.11 2,040,569
2018-06-14 $68.46 $69.34 $65.34 $65.49 $65.49 1,283,021
2018-06-13 $69.12 $69.58 $67.18 $68.05 $68.05 703,161
2018-06-12 $66.97 $69.71 $66.51 $69.21 $69.21 1,307,292
2018-06-11 $66.94 $68.28 $66.37 $66.74 $66.74 1,044,100
2018-06-08 $65.33 $65.78 $61.27 $65.01 $65.01 1,036,552
2018-06-07 $65.45 $66.94 $63.36 $65.59 $65.59 992,467
2018-06-06 $63.29 $65.41 $62.66 $65.36 $65.36 1,182,709
2018-06-05 $61.46 $63.37 $61.21 $63.05 $63.05 1,049,291
2018-06-04 $61.94 $62.24 $59.95 $61.51 $61.51 980,784
2018-06-01 $60.71 $62.22 $59.69 $61.62 $61.62 1,514,116
2018-05-31 $56.96 $60.71 $56.96 $60.49 $60.49 1,814,731
2018-05-30 $55.90 $57.31 $55.90 $56.78 $56.78 669,267
2018-05-29 $55.58 $55.99 $54.83 $55.54 $55.54 405,664
2018-05-25 $55.45 $56.01 $55.01 $55.79 $55.79 386,430
2018-05-24 $55.54 $55.99 $55.01 $55.37 $55.37 339,229
2018-05-23 $55.11 $55.92 $55.11 $55.43 $55.43 332,615
2018-05-22 $55.40 $56.17 $55.01 $55.23 $55.23 489,470
2018-05-21 $56.77 $57.16 $55.25 $55.39 $55.39 736,978
2018-05-18 $57.33 $57.61 $56.47 $56.77 $56.77 633,325
2018-05-17 $58.67 $58.67 $56.79 $57.33 $57.33 948,522
2018-05-16 $57.42 $59.10 $56.88 $58.50 $58.50 935,112
2018-05-15 $57.24 $57.35 $56.01 $57.30 $57.30 727,336
2018-05-14 $56.87 $57.86 $56.56 $57.58 $57.58 1,028,091
2018-05-11 $55.34 $57.19 $55.25 $56.92 $56.92 497,563
2018-05-10 $55.50 $56.26 $55.31 $55.60 $55.60 760,840
2018-05-09 $54.60 $56.13 $53.46 $55.50 $55.50 1,063,430
2018-05-08 $53.91 $54.84 $53.50 $54.08 $54.08 839,721
2018-05-07 $52.69 $54.32 $52.53 $54.05 $54.05 1,018,150
2018-05-04 $53.77 $54.50 $52.25 $52.72 $52.72 1,287,882
2018-05-03 $54.55 $55.78 $53.73 $53.98 $53.98 1,140,329
2018-05-02 $52.21 $55.89 $51.83 $54.43 $54.43 1,855,954
2018-05-01 $51.32 $52.60 $51.06 $52.52 $52.52 1,104,409
2018-04-30 $51.47 $52.28 $50.56 $51.19 $51.19 2,027,541
2018-04-27 $50.75 $54.61 $50.52 $51.58 $51.58 2,078,252
2018-04-26 $48.52 $49.08 $47.98 $48.86 $48.86 1,009,987
2018-04-25 $48.87 $49.36 $47.75 $48.13 $48.13 918,172
2018-04-24 $49.89 $50.49 $48.61 $48.78 $48.78 911,319
2018-04-23 $49.89 $50.21 $49.20 $49.80 $49.80 585,873
2018-04-20 $49.44 $49.86 $48.97 $49.68 $49.68 1,119,036
2018-04-19 $50.72 $50.96 $49.48 $49.57 $49.57 767,265
2018-04-18 $51.78 $52.07 $50.70 $50.79 $50.79 711,436
2018-04-17 $51.10 $52.88 $50.64 $51.72 $51.72 588,725
2018-04-16 $50.49 $50.63 $49.56 $50.32 $50.32 564,939
2018-04-13 $51.75 $52.27 $49.73 $50.24 $50.24 736,615
2018-04-12 $51.79 $52.67 $51.50 $51.63 $51.63 599,106
2018-04-11 $51.41 $53.10 $51.29 $51.65 $51.65 921,281
2018-04-10 $50.93 $51.95 $50.52 $51.69 $51.69 655,735
2018-04-09 $50.66 $51.57 $49.98 $50.20 $50.20 645,217
2018-04-06 $51.39 $51.65 $50.01 $50.07 $50.07 979,889
2018-04-05 $53.28 $53.48 $51.69 $51.87 $51.87 651,312
2018-04-04 $49.75 $53.26 $49.64 $53.07 $53.07 766,981
2018-04-03 $51.19 $51.78 $49.58 $50.27 $50.27 941,025
2018-04-02 $51.83 $52.44 $49.90 $50.94 $50.94 1,273,519
2018-03-29 $51.77 $53.14 $51.38 $52.34 $52.34 994,435
2018-03-28 $50.98 $52.08 $49.61 $51.68 $51.68 1,026,491
2018-03-27 $53.57 $54.46 $51.06 $51.20 $51.20 888,417
2018-03-26 $51.62 $53.69 $50.89 $53.57 $53.57 1,089,653
2018-03-23 $52.89 $53.14 $50.91 $50.95 $50.95 856,109
2018-03-22 $53.94 $54.92 $53.15 $53.21 $53.21 600,023
2018-03-21 $54.79 $54.90 $53.70 $54.12 $54.12 1,071,882
2018-03-20 $56.10 $57.10 $54.65 $54.86 $54.86 1,214,715
2018-03-19 $57.25 $57.63 $55.01 $55.73 $55.73 762,878
2018-03-16 $57.80 $58.10 $57.29 $57.70 $57.70 1,402,878
2018-03-15 $58.86 $58.86 $57.30 $57.68 $57.68 733,558
2018-03-14 $59.81 $59.87 $57.58 $58.59 $58.59 753,702
2018-03-13 $58.71 $59.63 $58.42 $59.32 $59.32 857,288
2018-03-12 $57.47 $59.98 $57.00 $58.68 $58.68 1,336,662
2018-03-09 $57.48 $58.00 $56.56 $57.19 $57.19 629,858
2018-03-08 $57.04 $57.61 $55.34 $56.97 $56.97 1,226,973
2018-03-07 $54.99 $56.32 $54.67 $56.25 $56.25 1,009,047
2018-03-06 $54.66 $55.35 $53.98 $55.27 $55.27 694,138
2018-03-05 $52.71 $54.95 $51.93 $54.71 $54.71 684,409
2018-03-02 $51.73 $52.93 $50.67 $52.80 $52.80 1,061,735
2018-03-01 $54.09 $54.82 $51.64 $52.27 $52.27 1,418,783
2018-02-28 $55.52 $55.63 $53.99 $54.00 $54.00 745,164
2018-02-27 $56.00 $56.72 $54.71 $55.55 $55.55 487,756
2018-02-26 $55.24 $55.98 $54.31 $55.92 $55.92 592,374
2018-02-23 $53.96 $55.45 $53.44 $55.35 $55.35 594,586
2018-02-22 $54.32 $55.10 $53.54 $53.78 $53.78 920,792
2018-02-21 $54.35 $55.43 $54.07 $54.11 $54.11 585,281
2018-02-20 $54.00 $55.50 $53.86 $54.16 $54.16 653,406
2018-02-16 $54.80 $55.81 $54.27 $54.48 $54.48 958,598
2018-02-15 $54.53 $55.18 $53.60 $54.85 $54.85 813,062
2018-02-14 $53.62 $54.78 $53.29 $54.06 $54.06 1,148,273
2018-02-13 $52.11 $52.28 $50.87 $52.15 $52.15 984,660
2018-02-12 $50.71 $53.49 $50.54 $52.31 $52.31 1,231,572
2018-02-09 $50.93 $51.74 $48.78 $50.14 $50.14 2,232,727
2018-02-08 $51.92 $52.36 $50.54 $50.54 $50.54 1,550,845
2018-02-07 $53.40 $53.65 $51.71 $51.90 $51.90 2,503,184
2018-02-06 $53.47 $54.91 $52.19 $54.24 $54.24 2,746,988
2018-02-05 $55.58 $55.70 $53.24 $53.27 $53.27 2,038,067
2018-02-02 $55.76 $56.97 $55.36 $55.90 $55.90 1,802,623
2018-02-01 $55.32 $57.40 $54.24 $56.15 $56.15 5,865,237
2018-01-31 $53.99 $53.99 $51.48 $52.30 $52.30 2,425,984
2018-01-30 $55.82 $56.17 $54.90 $55.21 $55.21 758,720
2018-01-29 $55.88 $57.18 $55.88 $56.60 $56.60 597,458
2018-01-26 $55.22 $56.37 $55.07 $56.08 $56.08 475,523
2018-01-25 $56.29 $56.51 $55.14 $55.59 $55.59 509,079
2018-01-24 $56.80 $57.06 $55.24 $55.96 $55.96 909,068
2018-01-23 $56.25 $57.91 $55.79 $56.76 $56.76 1,277,792
2018-01-22 $54.02 $56.38 $53.70 $56.29 $56.29 1,063,911
2018-01-19 $53.44 $53.76 $52.63 $53.48 $53.48 1,279,345
2018-01-18 $52.50 $53.57 $52.27 $53.45 $53.45 1,009,266
2018-01-17 $51.48 $52.83 $50.80 $52.56 $52.56 1,853,486
2018-01-16 $52.64 $52.80 $50.88 $50.95 $50.95 944,500
2018-01-12 $51.71 $52.89 $51.28 $52.36 $52.36 926,175
2018-01-11 $53.41 $53.41 $50.76 $51.78 $51.78 1,430,612
2018-01-10 $55.02 $55.21 $53.07 $53.38 $53.38 1,421,536
2018-01-09 $54.86 $55.57 $54.69 $55.43 $55.43 555,351
2018-01-08 $55.12 $55.23 $54.30 $54.68 $54.68 807,795
2018-01-05 $55.98 $55.98 $54.87 $55.01 $55.01 500,198
2018-01-04 $56.74 $56.88 $55.04 $55.53 $55.53 577,182
2018-01-03 $56.30 $57.13 $55.55 $56.61 $56.61 540,620
2018-01-02 $53.64 $56.51 $53.63 $56.13 $56.13 945,253
2017-12-29 $55.17 $55.40 $53.44 $53.50 $53.50 447,210
2017-12-28 $54.94 $55.16 $54.34 $55.04 $55.04 480,706
2017-12-27 $53.76 $54.84 $53.29 $54.68 $54.68 504,894
2017-12-26 $53.54 $53.97 $52.75 $53.59 $53.59 632,899
2017-12-22 $52.78 $53.46 $52.48 $53.43 $53.43 811,236
2017-12-21 $52.24 $53.08 $51.92 $52.77 $52.77 703,209
2017-12-20 $52.98 $52.98 $51.73 $52.37 $52.37 945,130
2017-12-19 $52.23 $52.84 $51.68 $52.57 $52.57 767,629
2017-12-18 $52.57 $53.00 $51.47 $52.41 $52.41 1,011,487
2017-12-15 $51.95 $53.07 $51.06 $52.55 $52.55 2,542,372
2017-12-14 $55.87 $55.99 $51.40 $51.82 $51.82 1,406,897
2017-12-13 $55.06 $56.26 $54.20 $55.71 $55.71 1,313,937
2017-12-12 $55.01 $55.27 $53.83 $54.61 $54.61 1,495,236
2017-12-11 $55.00 $57.15 $53.03 $55.27 $55.27 3,164,634
2017-12-08 $57.56 $59.42 $57.52 $59.26 $59.26 683,531
2017-12-07 $56.95 $57.79 $56.05 $57.27 $57.27 555,463
2017-12-06 $56.09 $57.47 $55.33 $56.75 $56.75 795,641
2017-12-05 $57.90 $58.29 $55.93 $56.05 $56.05 838,218
2017-12-04 $59.55 $60.86 $57.72 $57.88 $57.88 544,294
2017-12-01 $60.81 $61.20 $58.15 $59.45 $59.45 931,023
2017-11-30 $59.60 $62.11 $59.33 $60.93 $60.93 1,284,819
2017-11-29 $57.78 $59.54 $57.35 $59.14 $59.14 849,929
2017-11-28 $58.76 $59.04 $57.53 $58.69 $58.69 911,150
2017-11-27 $59.08 $59.65 $57.81 $58.63 $58.63 920,735
2017-11-24 $59.29 $59.46 $58.54 $58.94 $58.94 218,566
2017-11-22 $59.06 $59.58 $58.32 $59.13 $59.13 475,452
2017-11-21 $59.01 $60.60 $58.55 $59.05 $59.05 844,290
2017-11-20 $59.62 $59.83 $58.49 $58.70 $58.70 740,333
2017-11-17 $58.70 $59.86 $58.50 $59.79 $59.79 665,570
2017-11-16 $57.83 $59.39 $57.35 $59.29 $59.29 756,325
2017-11-15 $56.89 $58.47 $56.66 $57.60 $57.60 763,852
2017-11-14 $56.81 $57.28 $55.86 $57.20 $57.20 696,400
2017-11-13 $57.67 $58.15 $56.77 $57.12 $57.12 750,753
2017-11-10 $57.84 $58.67 $57.21 $57.96 $57.96 480,151
2017-11-09 $57.42 $58.16 $56.65 $57.91 $57.91 696,033
2017-11-08 $58.31 $58.43 $57.33 $57.87 $57.87 741,514
2017-11-07 $58.92 $59.30 $58.13 $58.45 $58.45 860,105
2017-11-06 $61.24 $61.58 $58.71 $58.76 $58.76 872,297
2017-11-03 $60.50 $62.20 $60.12 $61.38 $61.38 698,693
2017-11-02 $60.15 $62.47 $59.22 $60.78 $60.78 652,975
2017-11-01 $61.59 $61.59 $60.12 $60.29 $60.29 1,239,206
2017-10-31 $62.95 $63.30 $61.25 $61.31 $61.31 985,668
2017-10-30 $62.55 $63.88 $61.58 $62.69 $62.69 1,096,713
2017-10-27 $65.00 $65.00 $61.45 $62.73 $62.73 1,304,783
2017-10-26 $61.47 $62.05 $60.37 $61.19 $61.19 971,671
2017-10-25 $62.30 $63.19 $60.94 $62.00 $62.00 1,001,622
2017-10-24 $63.10 $63.70 $61.88 $62.36 $62.36 1,327,982
2017-10-23 $63.94 $64.08 $62.27 $62.37 $62.37 958,346
2017-10-20 $65.00 $65.15 $63.30 $63.86 $63.86 1,533,736
2017-10-19 $63.10 $64.08 $62.90 $64.01 $64.01 850,918
2017-10-18 $64.00 $64.76 $63.25 $63.68 $63.68 895,877
2017-10-17 $62.79 $64.43 $62.59 $64.08 $64.08 1,164,819
2017-10-16 $63.11 $64.07 $62.08 $62.89 $62.89 981,637
2017-10-13 $61.75 $63.19 $61.31 $63.00 $63.00 1,117,254
2017-10-12 $61.63 $62.18 $60.13 $61.77 $61.77 1,963,019
2017-10-11 $57.84 $63.35 $57.43 $61.47 $61.47 3,392,039
2017-10-10 $57.74 $58.09 $57.46 $57.72 $57.72 702,605
2017-10-09 $57.73 $58.20 $57.30 $57.57 $57.57 440,347
2017-10-06 $58.04 $58.46 $57.14 $57.51 $57.51 764,638
2017-10-05 $58.16 $58.68 $57.58 $58.34 $58.34 655,455
2017-10-04 $58.02 $58.27 $57.54 $58.24 $58.24 896,756
2017-10-03 $58.80 $58.99 $56.96 $57.94 $57.94 1,527,801
2017-10-02 $57.00 $59.03 $55.66 $58.72 $58.72 3,070,433
2017-09-29 $53.89 $54.61 $53.57 $54.41 $54.41 428,648
2017-09-28 $53.50 $54.59 $53.18 $53.96 $53.96 664,432
2017-09-27 $52.78 $53.48 $52.66 $53.37 $53.37 418,314
2017-09-26 $52.80 $53.09 $51.77 $52.57 $52.57 1,043,349
2017-09-25 $52.50 $53.52 $52.10 $52.97 $52.97 672,827
2017-09-22 $52.40 $52.55 $51.96 $52.48 $52.48 417,983
2017-09-21 $52.87 $52.87 $51.67 $52.36 $52.36 1,079,105
2017-09-20 $51.57 $52.95 $51.41 $52.84 $52.84 876,641
2017-09-19 $53.21 $53.21 $51.17 $51.79 $51.79 745,378
2017-09-18 $53.74 $53.80 $52.31 $52.89 $52.89 1,499,100
2017-09-15 $53.52 $53.81 $52.60 $53.79 $53.79 1,585,022
2017-09-14 $53.41 $53.92 $52.72 $53.14 $53.14 656,727
2017-09-13 $52.96 $53.68 $52.73 $53.40 $53.40 861,397
2017-09-12 $53.86 $53.97 $52.85 $53.15 $53.15 787,154
2017-09-11 $53.76 $54.62 $52.91 $53.64 $53.64 999,766
2017-09-08 $53.92 $53.92 $52.29 $52.99 $52.99 863,606
2017-09-07 $51.80 $54.19 $51.46 $54.19 $54.19 992,347
2017-09-06 $52.00 $52.45 $51.40 $51.90 $51.90 760,096
2017-09-05 $52.37 $52.40 $51.02 $51.88 $51.88 774,022
2017-09-01 $52.53 $52.98 $51.72 $52.55 $52.55 1,059,538
2017-08-31 $49.99 $53.40 $49.70 $52.53 $52.53 2,023,442
2017-08-30 $49.30 $49.79 $48.72 $49.78 $49.78 1,159,760
2017-08-29 $48.52 $49.35 $47.77 $49.25 $49.25 651,020
2017-08-28 $47.66 $48.77 $47.33 $48.76 $48.76 1,202,663
2017-08-25 $48.14 $48.30 $47.17 $47.20 $47.20 605,082
2017-08-24 $47.70 $47.93 $47.24 $47.88 $47.88 592,817
2017-08-23 $47.13 $48.42 $46.99 $47.65 $47.65 679,360
2017-08-22 $46.46 $47.58 $46.46 $47.50 $47.50 592,853
2017-08-21 $46.45 $46.46 $45.31 $46.20 $46.20 752,537
2017-08-18 $46.44 $47.39 $46.06 $46.30 $46.30 626,532
2017-08-17 $46.70 $47.17 $46.20 $46.37 $46.37 756,511
2017-08-16 $47.03 $47.90 $46.59 $47.17 $47.17 925,635
2017-08-15 $45.86 $47.17 $45.40 $46.83 $46.83 1,841,116
2017-08-14 $46.72 $47.33 $45.88 $45.92 $45.92 634,584
2017-08-11 $45.96 $46.56 $45.45 $46.32 $46.32 1,002,248
2017-08-10 $48.47 $48.50 $46.10 $46.20 $46.20 1,090,726
2017-08-09 $48.29 $49.27 $48.25 $48.72 $48.72 762,482
2017-08-08 $48.86 $49.87 $48.50 $49.06 $49.06 565,289
2017-08-07 $49.18 $49.42 $48.33 $48.88 $48.88 984,524
2017-08-04 $49.21 $49.60 $48.64 $49.16 $49.16 373,092
2017-08-03 $48.51 $49.21 $48.19 $49.09 $49.09 914,988
2017-08-02 $49.15 $49.67 $48.06 $48.50 $48.50 864,809
2017-08-01 $50.62 $50.71 $48.65 $49.22 $49.22 1,348,860
2017-07-31 $51.20 $51.85 $50.40 $50.50 $50.50 1,219,135
2017-07-28 $54.00 $54.00 $50.16 $51.18 $51.18 1,487,157
2017-07-27 $54.97 $55.06 $52.56 $52.97 $52.97 1,176,956
2017-07-26 $54.72 $55.14 $54.42 $55.02 $55.02 621,420
2017-07-25 $55.43 $55.73 $54.21 $54.51 $54.51 1,308,395
2017-07-24 $54.53 $55.13 $54.13 $55.02 $55.02 878,150
2017-07-21 $54.19 $54.73 $53.76 $54.39 $54.39 1,701,139
2017-07-20 $54.17 $54.76 $53.93 $54.14 $54.14 929,592
2017-07-19 $53.95 $54.73 $53.56 $54.00 $54.00 872,546
2017-07-18 $53.44 $53.83 $53.15 $53.33 $53.33 615,878
2017-07-17 $53.89 $54.45 $53.61 $53.73 $53.73 684,842
2017-07-14 $54.24 $54.53 $53.61 $53.73 $53.73 744,468
2017-07-13 $53.73 $54.84 $52.82 $54.09 $54.09 1,368,093
2017-07-12 $52.30 $54.00 $51.97 $53.74 $53.74 1,274,893
2017-07-11 $51.26 $52.01 $50.74 $51.78 $51.78 1,118,663
2017-07-10 $51.39 $51.92 $50.27 $51.28 $51.28 1,451,379
2017-07-07 $51.37 $52.23 $50.80 $51.37 $51.37 880,085
2017-07-06 $52.09 $52.89 $50.87 $51.15 $51.15 1,854,222
2017-07-05 $52.22 $52.65 $51.13 $52.53 $52.53 1,331,793
2017-07-03 $51.97 $52.58 $51.35 $52.21 $52.21 668,751
2017-06-30 $53.83 $53.83 $51.74 $51.74 $51.74 1,221,602
2017-06-29 $54.52 $54.73 $52.55 $53.25 $53.25 1,102,815
2017-06-28 $52.00 $55.13 $50.65 $54.72 $54.72 3,141,791
2017-06-27 $56.73 $57.10 $51.27 $51.39 $51.39 4,029,402
2017-06-26 $55.90 $57.58 $53.30 $56.55 $56.55 8,168,747
2017-06-23 $62.95 $63.32 $61.29 $61.74 $61.74 1,345,119
2017-06-22 $63.94 $64.80 $63.00 $63.25 $63.25 1,411,123
2017-06-21 $62.09 $63.75 $61.81 $63.47 $63.47 1,503,248
2017-06-20 $61.32 $63.73 $61.32 $61.81 $61.81 1,024,086
2017-06-19 $57.48 $63.15 $57.40 $61.88 $61.88 3,643,103
2017-06-16 $64.28 $64.99 $63.63 $64.52 $64.52 832,415
2017-06-15 $63.27 $64.08 $62.34 $64.02 $64.02 1,277,117
2017-06-14 $62.79 $64.05 $62.33 $63.94 $63.94 366,383
2017-06-13 $63.26 $63.98 $62.55 $62.94 $62.94 461,144
2017-06-12 $64.89 $65.74 $62.99 $63.26 $63.26 741,091
2017-06-09 $64.94 $65.80 $64.05 $64.81 $64.81 751,196
2017-06-08 $64.11 $65.65 $63.71 $64.71 $64.71 531,677
2017-06-07 $64.97 $65.42 $63.57 $64.21 $64.21 575,346
2017-06-06 $64.69 $65.47 $64.35 $64.84 $64.84 756,882
2017-06-05 $66.19 $66.35 $64.65 $65.25 $65.25 820,589
2017-06-02 $63.66 $66.00 $63.63 $65.95 $65.95 998,009
2017-06-01 $64.00 $64.85 $63.02 $63.50 $63.50 773,811
2017-05-31 $63.57 $64.00 $61.80 $63.98 $63.98 864,121
2017-05-30 $65.59 $65.72 $63.22 $63.32 $63.32 631,228
2017-05-26 $66.07 $67.19 $65.24 $65.57 $65.57 418,842
2017-05-25 $67.86 $67.97 $65.47 $66.02 $66.02 578,374
2017-05-24 $66.62 $68.59 $66.62 $67.45 $67.45 502,044
2017-05-23 $66.56 $67.50 $65.78 $66.67 $66.67 356,801
2017-05-22 $66.82 $66.95 $65.30 $66.51 $66.51 588,116
2017-05-19 $66.93 $67.94 $66.40 $66.60 $66.60 730,600
2017-05-18 $62.72 $67.16 $62.53 $66.71 $66.71 1,040,729
2017-05-17 $62.32 $63.21 $61.46 $62.72 $62.72 593,316
2017-05-16 $62.75 $63.49 $62.24 $63.41 $63.41 525,097
2017-05-15 $63.18 $63.38 $62.38 $62.83 $62.83 420,552
2017-05-12 $62.23 $63.36 $62.16 $63.11 $63.11 453,133
2017-05-11 $62.74 $62.89 $61.96 $62.09 $62.09 529,202
2017-05-10 $61.54 $62.83 $61.06 $62.52 $62.52 567,850
2017-05-09 $60.52 $61.76 $60.12 $61.74 $61.74 798,585
2017-05-08 $61.62 $61.81 $59.69 $60.32 $60.32 839,058
2017-05-05 $63.92 $63.92 $61.31 $61.82 $61.82 512,593
2017-05-04 $62.90 $63.87 $61.58 $63.74 $63.74 750,864
2017-05-03 $63.64 $64.25 $62.16 $62.59 $62.59 580,410
2017-05-02 $67.80 $68.23 $63.84 $64.18 $64.18 858,698
2017-05-01 $68.75 $69.12 $67.66 $68.13 $68.13 580,161
2017-04-28 $68.61 $71.32 $67.44 $68.30 $68.30 1,107,858
2017-04-27 $67.25 $68.72 $66.61 $68.26 $68.26 446,294
2017-04-26 $67.04 $67.65 $66.22 $66.93 $66.93 623,765
2017-04-25 $65.85 $67.00 $65.59 $66.80 $66.80 602,412
2017-04-24 $66.27 $66.50 $65.00 $65.53 $65.53 743,273
2017-04-21 $66.82 $67.12 $65.16 $65.34 $65.34 453,681
2017-04-20 $66.97 $67.42 $66.45 $67.04 $67.04 293,323
2017-04-19 $67.28 $67.36 $65.97 $66.57 $66.57 446,464
2017-04-18 $66.24 $67.09 $65.66 $66.65 $66.65 567,664
2017-04-17 $65.90 $66.67 $65.20 $66.55 $66.55 308,184
2017-04-13 $64.26 $66.38 $64.06 $66.01 $66.01 615,467
2017-04-12 $63.43 $65.13 $62.91 $64.30 $64.30 910,615
2017-04-11 $63.39 $63.88 $62.11 $63.44 $63.44 451,570
2017-04-10 $64.22 $64.58 $63.12 $63.43 $63.43 355,970
2017-04-07 $63.34 $64.47 $61.85 $63.96 $63.96 1,295,717
2017-04-06 $62.22 $63.60 $61.57 $63.54 $63.54 625,072
2017-04-05 $63.20 $63.92 $61.65 $61.89 $61.89 683,357
2017-04-04 $62.63 $63.93 $62.52 $63.19 $63.19 720,624
2017-04-03 $62.54 $64.02 $62.10 $62.84 $62.84 752,170
2017-03-31 $63.02 $63.20 $62.25 $62.86 $62.86 391,388
2017-03-30 $63.73 $63.99 $62.94 $63.06 $63.06 403,147
2017-03-29 $64.72 $65.40 $63.45 $63.57 $63.57 651,640
2017-03-28 $64.54 $65.44 $64.05 $64.47 $64.47 448,053
2017-03-27 $63.27 $64.48 $62.47 $64.39 $64.39 539,357
2017-03-24 $63.45 $64.78 $63.11 $63.69 $63.69 353,334
2017-03-23 $62.99 $64.06 $62.57 $63.22 $63.22 658,429
2017-03-22 $62.16 $63.75 $61.39 $63.03 $63.03 799,502
2017-03-21 $68.23 $68.73 $61.83 $61.95 $61.95 1,208,282
2017-03-20 $66.78 $68.48 $66.35 $68.02 $68.02 588,606
2017-03-17 $66.46 $67.30 $65.75 $66.72 $66.72 1,028,309
2017-03-16 $67.26 $67.83 $66.48 $66.74 $66.74 439,300
2017-03-15 $67.11 $67.55 $66.26 $67.28 $67.28 1,377,289
2017-03-14 $67.22 $68.10 $66.27 $67.16 $67.16 727,933
2017-03-13 $68.00 $68.86 $67.74 $68.39 $68.39 494,817
2017-03-10 $67.24 $68.09 $66.66 $67.96 $67.96 621,241
2017-03-09 $67.43 $71.10 $65.21 $67.10 $67.10 1,181,140
2017-03-08 $67.21 $68.43 $65.83 $67.43 $67.43 1,005,909
2017-03-07 $67.04 $68.14 $66.55 $67.12 $67.12 633,063
2017-03-06 $68.62 $68.90 $66.63 $67.97 $67.97 1,083,353
2017-03-03 $67.55 $69.18 $67.22 $68.91 $68.91 599,485
2017-03-02 $68.85 $70.42 $67.51 $67.78 $67.78 983,493
2017-03-01 $66.46 $69.23 $66.04 $68.91 $68.91 999,715
2017-02-28 $65.78 $67.86 $64.51 $65.65 $65.65 1,217,811
2017-02-27 $62.80 $66.00 $62.26 $65.92 $65.92 1,119,826
2017-02-24 $63.14 $63.22 $61.50 $62.73 $62.73 805,273
2017-02-23 $64.99 $64.99 $62.80 $63.07 $63.07 812,651
2017-02-22 $65.51 $65.98 $64.26 $64.58 $64.58 885,718
2017-02-21 $65.50 $65.97 $64.88 $65.68 $65.68 625,405
2017-02-17 $64.93 $65.51 $64.29 $65.50 $65.50 519,080
2017-02-16 $65.35 $66.64 $63.95 $65.30 $65.30 901,080
2017-02-15 $63.29 $65.46 $62.83 $65.23 $65.23 954,183
2017-02-14 $61.34 $62.94 $60.95 $62.88 $62.88 1,383,481
2017-02-13 $60.31 $62.97 $60.02 $61.59 $61.59 752,566
2017-02-10 $59.50 $61.89 $59.00 $60.16 $60.16 2,620,167
2017-02-09 $61.76 $64.57 $61.75 $62.81 $62.81 1,108,790
2017-02-08 $60.23 $61.64 $59.28 $61.51 $61.51 1,143,482
2017-02-07 $61.54 $61.69 $60.03 $60.79 $60.79 546,571
2017-02-06 $60.73 $62.60 $60.34 $61.54 $61.54 806,318
2017-02-03 $60.31 $61.16 $59.57 $61.11 $61.11 444,485
2017-02-02 $59.23 $60.57 $58.66 $59.99 $59.99 580,965
2017-02-01 $60.30 $60.55 $58.63 $59.69 $59.69 696,054
2017-01-31 $56.74 $60.43 $56.42 $60.24 $60.24 815,381
2017-01-30 $58.51 $58.51 $56.17 $57.23 $57.23 557,832
2017-01-27 $58.05 $58.96 $57.87 $58.49 $58.49 350,954
2017-01-26 $58.82 $59.85 $58.00 $58.05 $58.05 517,301
2017-01-25 $58.25 $58.68 $57.78 $58.44 $58.44 441,900
2017-01-24 $58.66 $59.08 $57.30 $58.06 $58.06 602,908
2017-01-23 $58.80 $59.57 $57.76 $58.52 $58.52 516,488
2017-01-20 $59.36 $60.26 $58.55 $58.79 $58.79 857,593
2017-01-19 $59.31 $59.41 $58.20 $59.27 $59.27 874,886
2017-01-18 $58.09 $59.06 $57.42 $59.04 $59.04 958,089
2017-01-17 $58.50 $59.51 $57.13 $57.72 $57.72 836,126
2017-01-13 $58.95 $59.69 $58.26 $59.12 $59.12 793,833
2017-01-12 $55.35 $59.23 $55.00 $58.86 $58.86 1,324,102
2017-01-11 $59.12 $59.12 $55.22 $55.80 $55.80 1,103,685
2017-01-10 $58.49 $59.34 $58.03 $59.01 $59.01 940,784
2017-01-09 $58.44 $59.21 $57.52 $58.81 $58.81 1,064,763
2017-01-06 $55.14 $59.93 $55.14 $57.55 $57.55 2,130,102
2017-01-05 $55.25 $55.90 $50.65 $54.87 $54.87 3,230,107
2017-01-04 $52.98 $55.44 $52.56 $55.21 $55.21 1,809,558
2017-01-03 $53.32 $54.45 $52.43 $53.00 $53.00 1,344,017
2016-12-30 $53.20 $53.82 $52.31 $52.77 $52.77 813,931
2016-12-29 $53.13 $53.99 $52.93 $53.39 $53.39 973,213
2016-12-28 $52.26 $54.24 $51.65 $53.08 $53.08 1,988,820
2016-12-27 $52.87 $54.70 $51.63 $52.36 $52.36 5,494,058
2016-12-23 $60.43 $61.99 $60.25 $61.86 $61.86 725,284
2016-12-22 $61.57 $61.75 $59.83 $60.66 $60.66 734,486
2016-12-21 $62.13 $63.30 $61.29 $61.38 $61.38 553,858
2016-12-20 $61.46 $62.40 $60.16 $62.07 $62.07 936,483
2016-12-19 $62.66 $63.18 $60.98 $61.33 $61.33 733,161
2016-12-16 $63.96 $64.87 $62.30 $62.61 $62.61 3,130,485
2016-12-15 $63.36 $63.78 $61.36 $63.73 $63.73 969,109
2016-12-14 $63.24 $63.82 $61.68 $62.90 $62.90 804,620
2016-12-13 $64.28 $64.82 $62.55 $63.15 $63.15 1,001,586
2016-12-12 $64.45 $64.80 $62.69 $63.82 $63.82 822,226
2016-12-09 $67.46 $68.80 $64.81 $64.87 $64.87 771,056
2016-12-08 $65.00 $67.07 $64.50 $66.93 $66.93 714,142
2016-12-07 $65.45 $66.59 $62.81 $65.09 $65.09 1,008,029
2016-12-06 $66.71 $67.33 $65.21 $66.64 $66.64 787,535
2016-12-05 $68.16 $68.46 $65.66 $66.26 $66.26 1,009,553
2016-12-02 $66.41 $67.87 $66.27 $66.70 $66.70 720,130
2016-12-01 $65.26 $67.98 $64.18 $66.71 $66.71 1,516,518
2016-11-30 $66.30 $66.49 $63.95 $64.81 $64.81 5,544,443
2016-11-29 $66.45 $67.24 $65.41 $66.38 $66.38 1,789,010
2016-11-28 $71.39 $71.56 $66.88 $66.99 $66.99 1,233,454
2016-11-25 $70.92 $71.87 $69.84 $71.85 $71.85 619,415
2016-11-23 $67.71 $70.71 $67.04 $70.48 $70.48 1,011,086
2016-11-22 $72.28 $72.75 $67.74 $69.22 $69.22 950,681
2016-11-21 $71.10 $72.48 $70.17 $72.13 $72.13 1,285,963
2016-11-18 $73.50 $73.91 $69.88 $70.69 $70.69 1,652,518
2016-11-17 $71.35 $73.99 $70.00 $73.71 $73.71 1,176,696
2016-11-16 $71.96 $73.58 $70.78 $70.81 $70.81 1,786,034
2016-11-15 $69.38 $73.14 $68.48 $72.16 $72.16 1,450,092
2016-11-14 $67.90 $69.66 $66.66 $69.56 $69.56 1,223,922
2016-11-11 $67.92 $68.82 $66.05 $68.09 $68.09 1,449,757
2016-11-10 $69.50 $75.36 $64.80 $67.94 $67.94 3,000,374
2016-11-09 $62.61 $69.53 $62.26 $69.17 $69.17 3,581,909
2016-11-08 $59.21 $60.81 $58.50 $59.42 $59.42 1,433,951
2016-11-07 $56.25 $59.82 $55.93 $59.73 $59.73 1,542,175
2016-11-04 $57.85 $58.91 $55.87 $56.24 $56.24 1,334,118
2016-11-03 $56.30 $57.28 $55.86 $57.00 $57.00 1,678,925
2016-11-02 $55.42 $56.61 $55.10 $56.33 $56.33 1,663,671
2016-11-01 $52.01 $55.99 $51.55 $55.74 $55.74 1,897,930
2016-10-31 $50.80 $52.43 $50.80 $51.70 $51.70 877,616
2016-10-28 $51.48 $51.66 $47.29 $50.85 $50.85 1,524,077
2016-10-27 $50.97 $51.66 $49.77 $49.93 $49.93 776,454
2016-10-26 $50.58 $50.70 $49.79 $50.33 $50.33 648,798
2016-10-25 $50.41 $51.19 $49.89 $50.38 $50.38 666,963
2016-10-24 $50.74 $51.15 $49.66 $50.36 $50.36 889,956
2016-10-21 $51.63 $51.85 $50.21 $50.83 $50.83 894,223
2016-10-20 $51.18 $52.03 $51.12 $51.60 $51.60 549,240
2016-10-19 $50.69 $51.51 $50.07 $51.28 $51.28 700,632
2016-10-18 $50.84 $51.70 $50.22 $50.73 $50.73 723,950
2016-10-17 $50.26 $50.94 $48.61 $50.14 $50.14 1,309,340
2016-10-14 $52.68 $53.06 $50.29 $50.31 $50.31 1,078,619
2016-10-13 $51.25 $52.69 $51.02 $52.29 $52.29 2,536,665
2016-10-12 $56.03 $56.36 $53.05 $53.09 $53.09 882,567
2016-10-11 $57.25 $57.83 $55.62 $55.99 $55.99 735,904
2016-10-10 $55.83 $57.50 $55.39 $57.25 $57.25 678,691
2016-10-07 $54.32 $55.94 $54.32 $55.18 $55.18 623,669
2016-10-06 $55.20 $55.20 $53.92 $54.33 $54.33 680,615
2016-10-05 $54.60 $56.06 $54.23 $55.51 $55.51 979,330
2016-10-04 $54.32 $54.98 $53.87 $54.54 $54.54 615,334
2016-10-03 $53.92 $54.38 $53.28 $54.25 $54.25 782,538
2016-09-30 $53.47 $54.27 $52.13 $54.01 $54.01 786,242
2016-09-29 $55.32 $55.51 $53.03 $53.29 $53.29 892,885
2016-09-28 $56.71 $56.88 $54.64 $55.33 $55.33 621,206
2016-09-27 $55.82 $57.23 $55.37 $56.57 $56.57 607,077
2016-09-26 $55.52 $55.91 $54.90 $55.71 $55.71 452,458
2016-09-23 $56.10 $56.45 $55.30 $55.83 $55.83 655,530
2016-09-22 $56.52 $56.97 $55.55 $56.19 $56.19 820,456
2016-09-21 $55.05 $56.48 $54.02 $56.10 $56.10 743,894
2016-09-20 $54.34 $55.73 $54.30 $54.79 $54.79 778,956
2016-09-19 $53.81 $54.60 $53.41 $54.08 $54.08 586,009
2016-09-16 $53.59 $54.88 $53.49 $53.65 $53.65 1,859,259
2016-09-15 $54.29 $55.19 $53.21 $53.59 $53.59 1,229,050
2016-09-14 $52.00 $54.74 $51.69 $54.06 $54.06 1,447,709
2016-09-13 $51.16 $51.86 $50.00 $51.70 $51.70 1,092,376
2016-09-12 $49.80 $51.98 $49.50 $51.78 $51.78 986,576
2016-09-09 $50.24 $51.31 $49.68 $50.23 $50.23 1,777,593
2016-09-08 $49.08 $50.50 $48.81 $50.50 $50.50 1,404,308
2016-09-07 $47.00 $49.29 $46.93 $49.24 $49.24 1,077,643
2016-09-06 $44.99 $46.33 $44.45 $46.16 $46.16 992,569
2016-09-02 $45.14 $45.14 $44.04 $44.78 $44.78 526,199
2016-09-01 $44.72 $44.97 $44.13 $44.90 $44.90 440,129
2016-08-31 $45.14 $45.49 $44.49 $44.55 $44.55 433,507
2016-08-30 $45.23 $46.07 $45.17 $45.32 $45.32 531,179
2016-08-29 $45.36 $45.62 $44.94 $45.36 $45.36 437,056
2016-08-26 $44.14 $45.32 $43.71 $45.30 $45.30 652,569
2016-08-25 $45.20 $45.95 $42.58 $43.98 $43.98 1,526,391
2016-08-24 $47.67 $48.57 $44.95 $45.12 $45.12 894,073
2016-08-23 $47.31 $48.66 $47.14 $47.79 $47.79 782,511
2016-08-22 $45.67 $47.08 $45.42 $47.06 $47.06 675,968
2016-08-19 $45.70 $45.81 $45.09 $45.38 $45.38 325,832
2016-08-18 $45.47 $46.50 $45.29 $45.92 $45.92 305,151
2016-08-17 $45.86 $46.06 $44.89 $45.57 $45.57 477,399
2016-08-16 $47.08 $47.08 $45.69 $45.77 $45.77 570,154
2016-08-15 $46.99 $47.69 $46.77 $47.15 $47.15 531,313
2016-08-12 $46.30 $47.08 $45.63 $46.86 $46.86 429,218
2016-08-11 $46.17 $46.62 $45.30 $46.50 $46.50 393,696
2016-08-10 $46.37 $46.37 $45.72 $45.76 $45.76 469,967
2016-08-09 $46.81 $46.81 $46.03 $46.43 $46.43 761,701
2016-08-08 $48.06 $48.25 $46.56 $46.71 $46.71 743,795
2016-08-05 $48.25 $48.74 $47.75 $47.94 $47.94 717,033
2016-08-04 $49.08 $49.45 $47.95 $48.03 $48.03 684,166
2016-08-03 $48.51 $49.14 $48.02 $49.01 $49.01 740,100
2016-08-02 $48.91 $49.33 $47.29 $48.52 $48.52 969,047
2016-08-01 $47.78 $49.24 $47.78 $49.22 $49.22 940,868
2016-07-29 $47.20 $48.07 $46.32 $48.06 $48.06 652,361
2016-07-28 $47.52 $47.94 $46.75 $47.37 $47.37 529,626
2016-07-27 $42.65 $48.13 $42.65 $47.98 $47.98 1,356,047
2016-07-26 $44.18 $44.68 $43.59 $43.77 $43.77 848,489
2016-07-25 $44.14 $44.55 $43.64 $44.49 $44.49 465,484
2016-07-22 $44.31 $44.83 $43.93 $43.99 $43.99 692,805
2016-07-21 $43.69 $44.66 $43.69 $44.40 $44.40 751,250
2016-07-20 $41.97 $43.58 $41.84 $43.40 $43.40 567,848
2016-07-19 $42.00 $42.41 $41.34 $41.55 $41.55 521,668
2016-07-18 $43.00 $43.00 $41.77 $42.29 $42.29 555,814
2016-07-15 $42.10 $43.27 $42.03 $42.96 $42.96 707,314
2016-07-14 $41.68 $42.51 $41.45 $42.01 $42.01 558,919
2016-07-13 $42.74 $42.97 $40.98 $41.32 $41.32 853,875
2016-07-12 $42.39 $43.28 $42.21 $42.54 $42.54 518,158
2016-07-11 $41.70 $42.93 $41.53 $42.37 $42.37 840,130
2016-07-08 $40.85 $42.11 $40.27 $41.45 $41.45 758,204
2016-07-07 $40.92 $41.44 $40.40 $40.94 $40.94 546,865
2016-07-06 $39.89 $41.14 $39.38 $40.73 $40.73 978,834
2016-07-05 $41.34 $41.34 $39.80 $40.15 $40.15 648,030
2016-07-01 $40.34 $41.97 $40.34 $41.31 $41.31 817,505
2016-06-30 $40.16 $40.92 $39.80 $40.41 $40.41 824,110
2016-06-29 $39.26 $40.76 $38.89 $40.36 $40.36 753,358
2016-06-28 $37.08 $38.82 $37.05 $38.77 $38.77 850,600
2016-06-27 $37.12 $37.71 $35.93 $36.37 $36.37 886,755
2016-06-24 $38.00 $39.43 $37.50 $37.59 $37.59 1,045,075
2016-06-23 $39.47 $40.09 $39.00 $40.07 $40.07 765,506
2016-06-22 $38.31 $40.58 $38.06 $39.11 $39.11 708,177
2016-06-21 $39.13 $39.38 $37.76 $38.38 $38.38 841,328
2016-06-20 $38.23 $39.40 $37.90 $39.08 $39.08 925,644
2016-06-17 $39.00 $39.35 $37.43 $37.63 $37.63 1,688,942
2016-06-16 $38.46 $39.00 $38.10 $38.89 $38.89 458,572
2016-06-15 $39.21 $39.78 $38.75 $38.96 $38.96 528,884
2016-06-14 $39.30 $39.96 $38.32 $38.89 $38.89 775,511
2016-06-13 $40.11 $40.41 $38.60 $39.31 $39.31 1,002,085
2016-06-10 $40.70 $41.15 $40.15 $40.38 $40.38 782,960
2016-06-09 $42.08 $42.50 $40.76 $41.01 $41.01 797,805
2016-06-08 $42.50 $43.02 $41.91 $42.39 $42.39 530,585
2016-06-07 $43.21 $43.40 $42.26 $42.43 $42.43 628,519
2016-06-06 $43.48 $44.07 $42.60 $43.58 $43.58 732,846
2016-06-03 $43.45 $43.78 $42.17 $43.20 $43.20 1,058,625
2016-06-02 $40.56 $43.83 $40.40 $43.78 $43.78 1,343,331
2016-06-01 $40.30 $40.98 $39.75 $40.83 $40.83 670,808
2016-05-31 $40.25 $41.14 $40.21 $40.43 $40.43 875,454
2016-05-27 $39.65 $40.43 $39.18 $40.24 $40.24 755,807
2016-05-26 $40.34 $40.36 $39.39 $39.59 $39.59 600,157
2016-05-25 $40.22 $41.53 $39.88 $40.27 $40.27 897,589
2016-05-24 $39.78 $40.01 $39.39 $39.97 $39.97 751,832
2016-05-23 $38.84 $40.26 $38.84 $39.42 $39.42 1,199,851
2016-05-20 $38.09 $39.28 $37.94 $38.82 $38.82 881,238
2016-05-19 $37.79 $38.92 $37.08 $37.91 $37.91 859,290
2016-05-18 $35.76 $38.35 $35.60 $38.02 $38.02 1,754,314
2016-05-17 $34.13 $36.18 $34.00 $35.85 $35.85 2,043,992
2016-05-16 $33.13 $34.38 $32.66 $34.23 $34.23 1,273,227
2016-05-13 $32.84 $33.73 $32.60 $32.95 $32.95 664,984
2016-05-12 $33.97 $34.08 $32.40 $32.95 $32.95 928,247
2016-05-11 $33.66 $34.92 $33.53 $33.70 $33.70 751,172
2016-05-10 $34.40 $34.83 $33.34 $33.90 $33.90 788,656
2016-05-09 $33.81 $34.73 $33.81 $34.20 $34.20 811,231
2016-05-06 $32.95 $34.02 $32.80 $33.61 $33.61 830,736
2016-05-05 $33.31 $33.68 $32.49 $33.22 $33.22 922,698
2016-05-04 $34.78 $35.05 $33.10 $33.10 $33.10 1,063,254
2016-05-03 $36.10 $36.28 $34.91 $34.99 $34.99 745,661
2016-05-02 $35.45 $36.40 $34.84 $36.37 $36.37 1,060,481
2016-04-29 $35.75 $37.49 $35.17 $35.48 $35.48 1,671,861
2016-04-28 $37.67 $38.69 $36.93 $37.29 $37.29 1,060,875
2016-04-27 $38.78 $39.04 $37.64 $38.07 $38.07 1,106,764
2016-04-26 $39.46 $39.74 $38.29 $39.08 $39.08 634,343
2016-04-25 $39.19 $40.05 $39.00 $39.51 $39.51 556,025
2016-04-22 $39.23 $39.74 $38.60 $39.48 $39.48 495,927
2016-04-21 $38.64 $39.55 $38.37 $39.33 $39.33 879,598
2016-04-20 $38.81 $39.16 $37.86 $38.60 $38.60 596,917
2016-04-19 $39.01 $39.18 $38.24 $38.55 $38.55 633,718
2016-04-18 $37.98 $39.06 $37.76 $38.99 $38.99 595,587
2016-04-15 $38.13 $38.55 $37.41 $38.29 $38.29 613,670
2016-04-14 $37.55 $38.54 $37.18 $38.27 $38.27 807,243
2016-04-13 $36.49 $37.62 $35.95 $37.44 $37.44 705,466
2016-04-12 $35.65 $36.31 $35.06 $36.05 $36.05 754,331
2016-04-11 $36.25 $36.79 $35.54 $35.65 $35.65 630,085
2016-04-08 $37.07 $37.44 $35.63 $35.99 $35.99 876,692
2016-04-07 $37.56 $37.60 $35.61 $36.71 $36.71 1,478,358
2016-04-06 $36.33 $37.96 $36.32 $37.93 $37.93 1,656,807
2016-04-05 $35.81 $36.61 $35.65 $36.22 $36.22 1,457,965
2016-04-04 $36.42 $37.54 $35.95 $36.22 $36.22 1,103,669
2016-04-01 $34.73 $36.70 $34.36 $36.15 $36.15 1,046,511
2016-03-31 $34.02 $35.58 $33.80 $35.09 $35.09 989,493
2016-03-30 $34.23 $35.36 $33.38 $33.64 $33.64 808,169
2016-03-29 $33.60 $34.28 $32.60 $34.28 $34.28 1,217,995
2016-03-28 $34.72 $35.00 $33.50 $33.64 $33.64 948,326
2016-03-24 $34.11 $35.77 $33.27 $34.68 $34.68 1,303,180
2016-03-23 $36.70 $37.84 $34.53 $34.59 $34.59 1,153,362
2016-03-22 $34.55 $36.85 $34.46 $36.77 $36.77 1,344,677
2016-03-21 $33.91 $35.23 $33.70 $34.53 $34.53 1,194,838
2016-03-18 $33.01 $34.25 $32.61 $33.92 $33.92 1,774,296
2016-03-17 $32.23 $33.40 $31.28 $32.99 $32.99 1,312,342
2016-03-16 $31.77 $32.58 $31.32 $32.52 $32.52 2,103,088
2016-03-15 $33.58 $33.86 $31.23 $31.75 $31.75 2,234,751
2016-03-14 $33.62 $34.26 $33.25 $33.80 $33.80 961,198
2016-03-11 $32.76 $33.40 $32.18 $33.36 $33.36 840,154
2016-03-10 $32.64 $33.18 $31.88 $32.48 $32.48 1,407,318
2016-03-09 $32.56 $32.78 $30.84 $32.53 $32.53 1,130,867
2016-03-08 $33.84 $34.24 $31.98 $32.14 $32.14 1,041,979
2016-03-07 $32.46 $34.55 $32.01 $34.08 $34.08 1,124,109
2016-03-04 $31.73 $33.17 $31.28 $32.53 $32.53 1,466,572
2016-03-03 $32.53 $32.74 $30.92 $31.57 $31.57 1,026,075
2016-03-02 $31.86 $33.37 $31.28 $32.46 $32.46 1,659,795
2016-03-01 $30.28 $31.97 $29.99 $31.95 $31.95 926,332
2016-02-29 $30.95 $31.43 $30.10 $30.19 $30.19 1,155,096
2016-02-26 $30.45 $31.10 $29.52 $31.01 $31.01 894,918
2016-02-25 $30.12 $31.22 $29.44 $30.10 $30.10 1,098,896
2016-02-24 $29.20 $30.08 $28.32 $29.88 $29.88 792,824
2016-02-23 $30.53 $31.04 $29.49 $29.51 $29.51 981,228
2016-02-22 $30.71 $31.42 $29.90 $30.52 $30.52 1,080,130
2016-02-19 $29.77 $30.91 $29.09 $30.43 $30.43 1,626,740
2016-02-18 $31.90 $32.80 $29.32 $29.84 $29.84 1,779,179
2016-02-17 $31.05 $31.85 $30.30 $31.61 $31.61 1,983,709
2016-02-16 $28.97 $30.82 $28.85 $30.62 $30.62 1,709,388
2016-02-12 $27.54 $28.70 $26.98 $28.64 $28.64 1,518,431
2016-02-11 $26.14 $27.70 $26.11 $27.04 $27.04 2,144,603
2016-02-10 $28.20 $28.39 $26.02 $26.87 $26.87 3,669,674
2016-02-09 $28.59 $30.40 $28.04 $29.04 $29.04 2,236,935
2016-02-08 $31.01 $31.09 $28.62 $29.35 $29.35 1,958,660
2016-02-05 $32.83 $33.22 $30.08 $31.85 $31.85 3,317,954
2016-02-04 $32.35 $34.36 $32.00 $32.88 $32.88 2,904,967
2016-02-03 $31.77 $32.37 $29.31 $32.31 $32.31 2,037,819
2016-02-02 $32.32 $32.88 $31.33 $31.67 $31.67 1,975,050
2016-02-01 $32.61 $33.32 $31.66 $32.83 $32.83 2,166,369
2016-01-29 $33.65 $34.09 $30.37 $32.98 $32.98 3,128,445
2016-01-28 $38.25 $38.26 $33.13 $33.67 $33.67 1,276,984
2016-01-27 $37.38 $37.97 $35.55 $35.72 $35.72 630,310
2016-01-26 $37.70 $38.22 $36.51 $37.22 $37.22 957,353
2016-01-25 $37.26 $38.24 $36.30 $37.65 $37.65 1,122,580
2016-01-22 $36.95 $37.68 $35.61 $37.61 $37.61 1,044,713
2016-01-21 $38.00 $38.43 $36.01 $36.08 $36.08 1,354,529
2016-01-20 $34.44 $38.18 $34.17 $37.35 $37.35 1,391,933
2016-01-19 $36.76 $37.52 $34.76 $35.39 $35.39 1,210,275
2016-01-15 $35.96 $36.66 $34.56 $36.02 $36.02 1,447,683
2016-01-14 $36.11 $37.75 $34.62 $37.18 $37.18 1,263,076
2016-01-13 $37.85 $38.59 $36.12 $36.36 $36.36 1,110,068
2016-01-12 $36.64 $38.56 $36.01 $37.93 $37.93 1,451,478
2016-01-11 $37.72 $37.94 $34.59 $36.00 $36.00 973,757
2016-01-08 $38.45 $38.75 $37.16 $37.36 $37.36 688,504
2016-01-07 $39.42 $41.49 $37.89 $37.89 $37.89 961,805
2016-01-06 $41.84 $42.00 $40.05 $40.33 $40.33 1,204,694
2016-01-05 $42.07 $43.58 $42.07 $42.54 $42.54 780,939
2016-01-04 $43.88 $44.45 $41.29 $41.92 $41.92 1,087,473
2015-12-31 $44.82 $45.49 $44.47 $44.88 $44.88 388,443
2015-12-30 $45.30 $45.68 $44.58 $45.18 $45.18 466,045
2015-12-29 $44.51 $45.47 $44.36 $45.31 $45.31 509,638
2015-12-28 $43.70 $44.60 $43.62 $44.37 $44.37 654,428
2015-12-24 $43.71 $44.03 $42.99 $43.65 $43.65 249,697
2015-12-23 $42.73 $44.19 $42.08 $43.93 $43.93 653,473
2015-12-22 $42.31 $42.67 $41.53 $42.51 $42.51 449,994
2015-12-21 $41.93 $42.21 $40.99 $42.11 $42.11 486,396
2015-12-18 $41.77 $42.43 $41.05 $41.67 $41.67 2,116,220
2015-12-17 $42.25 $42.52 $40.87 $41.43 $41.43 474,580
2015-12-16 $40.39 $42.37 $40.39 $42.15 $42.15 642,165
2015-12-15 $39.59 $40.21 $39.46 $40.17 $40.17 671,587
2015-12-14 $40.51 $41.00 $38.68 $38.96 $38.96 983,260
2015-12-11 $40.69 $41.52 $40.39 $40.57 $40.57 1,160,144
2015-12-10 $40.21 $41.64 $40.13 $41.14 $41.14 1,059,085
2015-12-09 $39.99 $40.45 $39.21 $40.30 $40.30 1,481,860
2015-12-08 $38.53 $40.41 $38.36 $40.30 $40.30 762,901
2015-12-07 $40.01 $40.01 $37.52 $38.90 $38.90 1,118,234
2015-12-04 $39.24 $40.09 $38.76 $40.07 $40.07 847,995
2015-12-03 $41.17 $41.26 $38.93 $39.11 $39.11 1,044,993
2015-12-02 $41.55 $42.12 $40.92 $41.02 $41.02 578,171
2015-12-01 $42.12 $42.25 $40.68 $41.55 $41.55 1,132,533
2015-11-30 $43.40 $43.40 $41.52 $41.98 $41.98 611,610
2015-11-27 $42.33 $43.21 $42.30 $43.17 $43.17 323,916
2015-11-25 $41.31 $42.56 $41.26 $42.21 $42.21 569,479
2015-11-24 $42.35 $42.47 $41.01 $41.13 $41.13 1,117,871
2015-11-23 $44.00 $44.36 $42.51 $42.73 $42.73 1,200,942
2015-11-20 $43.70 $44.71 $43.39 $44.12 $44.12 828,215
2015-11-19 $44.66 $44.97 $43.66 $43.98 $43.98 800,805
2015-11-18 $42.99 $45.17 $42.50 $44.97 $44.97 1,610,776
2015-11-17 $43.91 $45.81 $43.36 $45.28 $45.28 1,637,830
2015-11-16 $42.72 $43.82 $42.42 $43.77 $43.77 885,611
2015-11-13 $42.28 $43.79 $41.76 $42.81 $42.81 1,089,074
2015-11-12 $43.49 $44.09 $42.34 $42.35 $42.35 694,730
2015-11-11 $45.95 $46.74 $43.74 $43.75 $43.75 883,257
2015-11-10 $44.99 $46.09 $43.97 $45.52 $45.52 1,082,292
2015-11-09 $42.82 $45.05 $41.34 $44.89 $44.89 2,034,671
2015-11-06 $43.43 $43.60 $41.10 $43.02 $43.02 1,466,067
2015-11-05 $43.83 $44.69 $42.76 $43.59 $43.59 1,210,877
2015-11-04 $42.92 $44.29 $42.25 $44.28 $44.28 807,747
2015-11-03 $42.23 $43.45 $41.45 $43.01 $43.01 977,287
2015-11-02 $41.70 $43.26 $41.44 $42.76 $42.76 1,078,212
2015-10-30 $44.73 $44.75 $41.01 $41.49 $41.49 1,487,748
2015-10-29 $43.04 $44.09 $41.70 $42.14 $42.14 729,292
2015-10-28 $42.89 $43.10 $41.88 $42.99 $42.99 711,853
2015-10-27 $41.42 $43.02 $41.27 $42.94 $42.94 796,008
2015-10-26 $40.40 $41.65 $39.90 $41.46 $41.46 684,000
2015-10-23 $40.00 $40.57 $39.33 $40.42 $40.42 890,981
2015-10-22 $38.70 $40.06 $38.28 $39.76 $39.76 948,419
2015-10-21 $38.55 $39.49 $37.17 $38.70 $38.70 897,451
2015-10-20 $38.70 $39.19 $37.65 $38.06 $38.06 973,442
2015-10-19 $39.87 $40.50 $38.07 $38.99 $38.99 894,398
2015-10-16 $40.15 $40.85 $39.13 $39.73 $39.73 769,287
2015-10-15 $37.45 $40.53 $37.15 $40.44 $40.44 911,253
2015-10-14 $37.43 $38.53 $36.85 $37.58 $37.58 1,381,030
2015-10-13 $38.34 $39.38 $37.13 $37.16 $37.16 816,373
2015-10-12 $39.51 $39.84 $38.61 $38.76 $38.76 645,543
2015-10-09 $38.80 $39.75 $37.92 $39.38 $39.38 624,739
2015-10-08 $39.07 $39.56 $37.07 $38.51 $38.51 1,422,859
2015-10-07 $38.70 $40.22 $37.73 $39.50 $39.50 1,302,491
2015-10-06 $41.88 $41.88 $37.26 $38.59 $38.59 1,461,477
2015-10-05 $41.00 $41.75 $39.36 $40.29 $40.29 1,265,504
2015-10-02 $37.23 $40.56 $37.00 $40.32 $40.32 1,200,651
2015-10-01 $38.49 $38.80 $36.90 $38.06 $38.06 1,319,246
2015-09-30 $37.90 $39.12 $36.94 $38.56 $38.56 1,575,395
2015-09-29 $37.07 $38.94 $36.45 $37.04 $37.04 1,481,511
2015-09-28 $39.15 $39.45 $35.94 $37.28 $37.28 2,002,596
2015-09-25 $43.63 $44.31 $38.04 $39.34 $39.34 1,430,894
2015-09-24 $43.65 $44.14 $41.95 $42.98 $42.98 793,392
2015-09-23 $44.80 $45.13 $43.24 $43.89 $43.89 632,135
2015-09-22 $43.99 $45.02 $43.13 $44.66 $44.66 998,121
2015-09-21 $47.92 $48.13 $44.03 $44.62 $44.62 1,509,853
2015-09-18 $48.24 $48.39 $47.00 $47.36 $47.36 1,128,250
2015-09-17 $48.18 $49.18 $46.91 $48.68 $48.68 1,150,799
2015-09-16 $49.07 $49.66 $47.38 $47.96 $47.96 1,032,742
2015-09-15 $47.04 $48.83 $46.08 $48.75 $48.75 2,056,002
2015-09-14 $44.91 $47.24 $44.12 $46.79 $46.79 2,322,453
2015-09-11 $40.50 $45.07 $40.25 $45.01 $45.01 6,302,310
2015-09-10 $41.09 $41.64 $39.84 $41.58 $41.58 952,467
2015-09-09 $42.59 $42.80 $41.17 $41.29 $41.29 617,208
2015-09-08 $40.90 $42.22 $40.06 $42.12 $42.12 704,912
2015-09-04 $38.67 $40.40 $38.58 $40.20 $40.20 535,154
2015-09-03 $40.58 $40.84 $39.24 $39.29 $39.29 668,749
2015-09-02 $39.75 $40.30 $39.09 $40.23 $40.23 663,557
2015-09-01 $39.48 $40.26 $39.01 $39.32 $39.32 794,501
2015-08-31 $41.99 $42.78 $40.21 $40.27 $40.27 715,821
2015-08-28 $40.97 $42.25 $40.97 $42.25 $42.25 537,047
2015-08-27 $40.89 $41.87 $40.30 $41.24 $41.24 715,750
2015-08-26 $40.09 $40.40 $38.14 $40.26 $40.26 1,205,870
2015-08-25 $38.87 $40.90 $38.87 $39.15 $39.15 982,001
2015-08-24 $38.35 $40.89 $36.61 $38.74 $38.74 1,176,288
2015-08-21 $42.15 $42.80 $41.12 $41.17 $41.17 1,715,466
2015-08-20 $44.58 $46.91 $42.77 $42.81 $42.81 803,416
2015-08-19 $44.91 $45.58 $44.18 $44.76 $44.76 550,933
2015-08-18 $46.91 $47.49 $45.01 $45.51 $45.51 1,073,301
2015-08-17 $44.28 $46.54 $43.96 $46.45 $46.45 726,592
2015-08-14 $44.90 $45.48 $43.33 $44.00 $44.00 800,399
2015-08-13 $44.77 $45.58 $44.62 $45.12 $45.12 586,164
2015-08-12 $44.86 $45.31 $43.31 $44.79 $44.79 703,813
2015-08-11 $45.39 $45.93 $44.28 $45.01 $45.01 577,750
2015-08-10 $44.68 $46.49 $44.68 $45.70 $45.70 865,313

Seagen Inc (SGEN) News Headlines

Drug and biotech sales hold up during recessions, Morgan Stanley says. Here are the firm's top picks

Morgan Stanley examined the performance of pharmaceutical stocks during recent downturns, finding relatively resilient sales and margins.

cnbc.com May 25, 2022

Searching for value in the battered biotech sector, which may not have hit bottom yet

Amid the market turmoil, a growing number of biotech stocks are now trading below the value of the cash on their balance sheets.

cnbc.com June 4, 2022

Signs point to biotech M&A heating up, Wells Fargo says. Here's where to look

"Big BioPharma needs growth," says Wells Fargo analyst Mohit Bansal in a research note that anticipates a pick-up in smaller deals in the sector.

cnbc.com June 9, 2022

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.