ShockWave Medical Inc (SWAV) Exchange: NASDAQ

Data as of March 29, 2024

$322.61 ($6.54) 2.07%

ShockWave Medical Inc - Daily Information
Click for more stock information on ShockWave Medical Inc.
Daily Information Data
Date March 29, 2024
Open $325.00
Previous Close $322.61
High $329.09
Low $318.34
Adjusted Open $325.00
Previous Adjusted Close $322.61
Adjusted High $329.09
Adjusted Low $318.34

About ShockWave Medical Inc (SWAV)

Shockwave Medical, Inc. (SWAV) is a medical device company focused on developing and commercializing innovative, minimally invasive intravascular lithotripsy technology to treat calcified cardiovascular disease. Founded in April 2014, the company is headquartered in Fremont, California, and has operations in Europe and Japan. Shockwave Medical Inc. has since grown to over 100 employees, with a focus on research and development, engineering, product, clinical, and sales and marketing departments. The company has seen a steady rate of growth and development, having developed the intravascular lithotripsy technology for use with peripheral vessels and coronary vessels, and obtaining CE Mark for selling their products within Europe in 2017. They have gone on to receive clearance from the US Food and Drug Administration (FDA) for many of their devices, and they now have products available in multiple countries worldwide. Shockwave Medical, Inc. is committed to treating calcified cardiovascular disease though their innovative lithotripsy technology, and are continuing to develop products and widen their global reach.

Historical Stock Data for ShockWave Medical Inc (SWAV)

Date Open High Low Close Adj.Close Volume
2024-03-27 $325.00 $329.09 $318.34 $322.61 $322.61 1,422,719
2024-03-26 $287.67 $327.73 $287.59 $316.07 $316.07 3,331,415
2024-03-25 $282.50 $288.84 $281.16 $287.23 $287.23 549,025
2024-03-22 $285.00 $285.00 $277.32 $280.94 $280.94 400,862
2024-03-21 $285.68 $292.98 $276.79 $285.26 $285.26 880,536
2024-03-20 $290.00 $291.94 $282.69 $285.64 $285.64 1,163,958
2024-03-19 $276.51 $281.05 $270.46 $279.26 $279.26 660,152
2024-03-18 $275.27 $277.70 $273.11 $277.11 $277.11 567,531
2024-03-15 $266.09 $275.18 $266.09 $274.00 $274.00 760,961
2024-03-14 $271.09 $274.19 $262.87 $266.25 $266.25 448,385
2024-03-13 $265.68 $271.36 $265.68 $269.37 $269.37 359,973
2024-03-12 $257.65 $267.43 $256.02 $264.70 $264.70 592,157
2024-03-11 $250.24 $258.06 $250.24 $257.74 $257.74 300,436
2024-03-08 $256.13 $258.79 $250.41 $251.71 $251.71 282,417
2024-03-07 $255.78 $260.56 $255.01 $256.11 $256.11 338,073
2024-03-06 $253.14 $257.26 $253.03 $254.76 $254.76 202,231
2024-03-05 $260.00 $260.48 $247.03 $251.81 $251.81 487,418
2024-03-04 $264.00 $264.10 $259.25 $260.49 $260.49 344,187
2024-03-01 $263.27 $264.32 $258.75 $263.41 $263.41 362,918
2024-02-29 $264.27 $266.24 $260.17 $260.87 $260.87 359,369
2024-02-28 $261.21 $266.54 $260.71 $262.55 $262.55 269,756
2024-02-27 $260.74 $265.35 $260.74 $263.47 $263.47 375,942
2024-02-26 $260.36 $265.42 $257.80 $259.89 $259.89 323,120
2024-02-23 $269.07 $269.37 $259.67 $260.83 $260.83 698,399
2024-02-22 $259.24 $270.96 $259.24 $270.53 $270.53 814,498
2024-02-21 $257.13 $262.94 $252.52 $258.62 $258.62 685,619
2024-02-20 $255.55 $265.85 $255.55 $259.18 $259.18 724,604
2024-02-16 $249.83 $270.87 $247.87 $262.66 $262.66 1,346,798
2024-02-15 $231.77 $236.75 $227.05 $236.32 $236.32 830,021
2024-02-14 $235.00 $235.00 $227.80 $230.90 $230.90 334,750
2024-02-13 $230.23 $234.99 $228.46 $231.81 $231.81 403,107
2024-02-12 $232.40 $236.71 $229.11 $235.64 $235.64 482,951
2024-02-09 $238.60 $239.00 $233.10 $233.71 $233.71 383,377
2024-02-08 $236.60 $238.65 $232.37 $236.78 $236.78 344,625
2024-02-07 $238.39 $238.69 $233.53 $236.59 $236.59 363,958
2024-02-06 $232.36 $237.44 $230.71 $236.67 $236.67 396,293
2024-02-05 $226.16 $232.80 $226.04 $231.15 $231.15 474,365
2024-02-02 $229.18 $234.75 $229.05 $233.53 $233.53 401,792
2024-02-01 $229.02 $234.05 $226.47 $231.78 $231.78 475,911
2024-01-31 $228.21 $232.82 $225.89 $226.25 $226.25 414,946
2024-01-30 $227.00 $227.00 $220.68 $226.38 $226.38 506,622
2024-01-29 $224.65 $228.17 $217.71 $227.84 $227.84 653,354
2024-01-26 $224.69 $227.20 $221.06 $227.09 $227.09 300,022
2024-01-25 $225.99 $228.41 $222.81 $224.32 $224.32 316,522
2024-01-24 $223.01 $225.69 $219.42 $224.50 $224.50 426,353
2024-01-23 $220.93 $229.48 $220.02 $223.25 $223.25 742,834
2024-01-22 $219.59 $223.10 $216.09 $217.56 $217.56 463,315
2024-01-19 $221.09 $221.87 $214.91 $217.19 $217.19 454,479
2024-01-18 $217.78 $222.80 $217.78 $221.01 $221.01 381,302
2024-01-17 $212.97 $218.95 $212.01 $218.74 $218.74 470,696
2024-01-16 $215.18 $221.30 $214.45 $217.17 $217.17 720,884
2024-01-12 $216.16 $219.40 $214.31 $216.16 $216.16 396,544
2024-01-11 $218.21 $220.50 $212.92 $214.57 $214.57 578,111
2024-01-10 $204.20 $219.54 $194.38 $218.88 $218.88 1,483,483
2024-01-09 $204.68 $208.50 $201.57 $203.00 $203.00 430,400
2024-01-08 $200.28 $206.16 $195.07 $205.95 $205.95 477,977
2024-01-05 $195.28 $200.43 $195.00 $200.25 $200.25 530,917
2024-01-04 $191.39 $198.26 $190.96 $196.46 $196.46 588,508
2024-01-03 $193.00 $193.00 $188.34 $191.17 $191.17 848,493
2024-01-02 $187.43 $197.32 $186.33 $194.64 $194.64 442,007
2023-12-29 $190.78 $192.21 $186.14 $190.56 $190.56 325,002
2023-12-28 $190.92 $193.12 $189.47 $191.29 $191.29 196,151
2023-12-27 $191.45 $193.00 $189.53 $191.43 $191.43 276,141
2023-12-26 $192.50 $193.99 $191.00 $193.52 $193.52 214,042
2023-12-22 $192.13 $192.88 $187.66 $192.21 $192.21 291,769
2023-12-21 $189.00 $194.68 $183.76 $191.03 $191.03 651,981
2023-12-20 $191.24 $193.67 $186.32 $187.98 $187.98 724,051
2023-12-19 $189.90 $195.20 $187.37 $191.78 $191.78 438,913
2023-12-18 $187.74 $189.75 $185.96 $188.08 $188.08 410,151
2023-12-15 $193.36 $194.70 $185.84 $187.40 $187.40 715,537
2023-12-14 $188.87 $194.62 $188.23 $193.58 $193.58 704,526
2023-12-13 $177.12 $185.97 $175.02 $185.56 $185.56 709,675
2023-12-12 $168.51 $177.84 $165.93 $176.87 $176.87 532,120
2023-12-11 $173.23 $173.30 $166.47 $168.48 $168.48 727,963
2023-12-08 $173.88 $176.60 $173.40 $174.20 $174.20 378,658
2023-12-07 $172.02 $175.25 $169.45 $175.09 $175.09 393,400
2023-12-06 $177.15 $179.65 $172.43 $172.53 $172.53 307,953
2023-12-05 $176.00 $178.97 $174.91 $176.35 $176.35 360,157
2023-12-04 $179.52 $181.40 $176.34 $178.13 $178.13 484,931
2023-12-01 $174.03 $183.21 $171.67 $182.20 $182.20 713,025
2023-11-30 $171.33 $176.31 $169.10 $174.55 $174.55 546,602
2023-11-29 $166.74 $170.66 $166.74 $170.47 $170.47 394,969
2023-11-28 $169.70 $170.00 $166.83 $166.98 $166.98 367,416
2023-11-27 $173.58 $174.89 $170.07 $170.39 $170.39 528,706
2023-11-24 $173.74 $177.03 $173.22 $175.34 $175.34 130,534
2023-11-22 $172.97 $175.86 $167.64 $174.04 $174.04 477,906
2023-11-21 $175.00 $175.00 $171.44 $172.71 $172.71 325,036
2023-11-20 $171.63 $175.94 $171.60 $175.01 $175.01 530,216
2023-11-17 $175.06 $177.96 $171.81 $172.13 $172.13 597,623
2023-11-16 $170.02 $175.24 $168.74 $174.81 $174.81 525,613
2023-11-15 $174.73 $178.48 $170.80 $171.00 $171.00 735,422
2023-11-14 $169.53 $174.52 $168.21 $174.09 $174.09 959,455
2023-11-13 $165.11 $173.83 $161.64 $166.40 $166.40 1,195,653
2023-11-10 $163.08 $163.34 $157.00 $160.99 $160.99 1,327,831
2023-11-09 $171.25 $171.67 $160.25 $162.94 $162.94 1,501,468
2023-11-08 $180.48 $182.00 $168.53 $170.30 $170.30 1,581,254
2023-11-07 $195.39 $196.56 $175.02 $178.19 $178.19 2,814,242
2023-11-06 $217.58 $219.57 $213.54 $214.90 $214.90 925,903
2023-11-03 $215.28 $217.51 $208.07 $215.69 $215.69 671,906
2023-11-02 $214.07 $217.75 $212.45 $214.95 $214.95 451,678
2023-11-01 $206.92 $215.06 $202.57 $213.56 $213.56 535,947
2023-10-31 $201.70 $206.99 $200.97 $206.26 $206.26 441,139
2023-10-30 $208.50 $209.58 $201.38 $201.70 $201.70 311,639
2023-10-27 $208.67 $209.33 $200.16 $206.88 $206.88 456,143
2023-10-26 $210.25 $213.61 $204.08 $206.32 $206.32 642,479
2023-10-25 $215.58 $216.17 $208.98 $212.40 $212.40 548,541
2023-10-24 $202.71 $216.96 $202.71 $214.53 $214.53 742,366
2023-10-23 $199.57 $205.15 $199.22 $202.17 $202.17 421,610
2023-10-20 $203.00 $204.87 $199.13 $200.05 $200.05 374,775
2023-10-19 $206.60 $208.78 $202.18 $203.36 $203.36 327,769
2023-10-18 $209.33 $211.85 $206.68 $206.70 $206.70 338,240
2023-10-17 $202.16 $214.80 $202.00 $209.96 $209.96 645,429
2023-10-16 $197.10 $204.18 $194.06 $203.74 $203.74 638,494
2023-10-13 $184.93 $193.50 $183.06 $192.81 $192.81 583,110
2023-10-12 $201.69 $201.69 $184.61 $184.83 $184.83 840,882
2023-10-11 $210.87 $210.98 $189.36 $200.93 $200.93 1,098,623
2023-10-10 $203.48 $213.31 $202.43 $210.92 $210.92 609,171
2023-10-09 $201.28 $204.02 $198.53 $202.36 $202.36 210,304
2023-10-06 $196.98 $204.41 $196.67 $203.20 $203.20 424,368
2023-10-05 $195.95 $199.78 $192.26 $198.94 $198.94 439,228
2023-10-04 $191.35 $194.61 $186.84 $194.31 $194.31 571,566
2023-10-03 $193.38 $195.00 $188.27 $190.18 $190.18 639,612
2023-10-02 $199.09 $199.92 $194.39 $196.31 $196.31 401,078
2023-09-29 $205.32 $206.46 $198.00 $199.10 $199.10 567,130
2023-09-28 $199.64 $206.62 $199.01 $205.44 $205.44 431,138
2023-09-27 $198.04 $200.10 $195.17 $199.64 $199.64 411,423
2023-09-26 $192.12 $197.07 $192.01 $196.15 $196.15 393,932
2023-09-25 $194.34 $197.00 $192.56 $194.33 $194.33 319,766
2023-09-22 $197.89 $199.86 $194.33 $194.49 $194.49 427,969
2023-09-21 $202.16 $202.49 $196.62 $196.88 $196.88 458,838
2023-09-20 $209.42 $210.71 $203.79 $204.07 $204.07 355,154
2023-09-19 $210.94 $211.28 $208.09 $209.31 $209.31 301,167
2023-09-18 $212.50 $214.03 $209.53 $211.22 $211.22 408,838
2023-09-15 $215.78 $215.78 $209.80 $213.33 $213.33 668,462
2023-09-14 $221.43 $221.61 $213.81 $215.58 $215.58 387,678
2023-09-13 $213.24 $223.00 $212.01 $221.12 $221.12 522,320
2023-09-12 $222.79 $223.66 $211.50 $213.00 $213.00 1,355,933
2023-09-11 $229.11 $230.45 $224.55 $225.83 $225.83 894,316
2023-09-08 $228.84 $230.39 $225.35 $225.56 $225.56 293,964
2023-09-07 $232.04 $233.32 $225.03 $227.61 $227.61 545,300
2023-09-06 $224.89 $235.82 $221.41 $234.22 $234.22 762,534
2023-09-05 $219.56 $223.57 $217.22 $222.68 $222.68 328,795
2023-09-01 $221.22 $224.43 $218.95 $222.41 $222.41 402,752
2023-08-31 $222.67 $225.99 $219.55 $220.39 $220.39 315,030
2023-08-30 $220.81 $226.08 $220.81 $222.67 $222.67 491,818
2023-08-29 $215.35 $222.10 $213.06 $221.18 $221.18 468,067
2023-08-28 $215.50 $215.50 $210.01 $214.30 $214.30 522,012
2023-08-25 $204.98 $214.78 $203.76 $214.47 $214.47 787,359
2023-08-24 $222.73 $222.87 $203.44 $204.19 $204.19 1,136,677
2023-08-23 $220.90 $224.57 $218.78 $222.37 $222.37 306,308
2023-08-22 $220.97 $223.48 $219.11 $220.79 $220.79 314,106
2023-08-21 $220.83 $221.97 $215.53 $219.75 $219.75 371,871
2023-08-18 $218.71 $221.71 $217.37 $220.98 $220.98 531,606
2023-08-17 $220.00 $222.21 $215.00 $220.15 $220.15 520,743
2023-08-16 $223.71 $225.81 $219.80 $220.46 $220.46 351,332
2023-08-15 $228.67 $231.77 $223.20 $224.66 $224.66 646,878
2023-08-14 $226.66 $231.08 $222.79 $229.84 $229.84 548,156
2023-08-11 $221.54 $227.01 $220.75 $225.26 $225.26 1,358,739
2023-08-10 $215.31 $225.43 $210.90 $222.35 $222.35 1,852,816
2023-08-09 $221.87 $230.81 $219.00 $229.84 $229.84 679,023
2023-08-08 $234.98 $234.98 $216.59 $219.48 $219.48 1,920,191
2023-08-07 $250.00 $254.02 $244.47 $245.27 $245.27 544,997
2023-08-04 $251.00 $254.99 $248.67 $251.65 $251.65 334,824
2023-08-03 $250.10 $253.87 $249.38 $250.78 $250.78 246,437
2023-08-02 $255.87 $257.99 $246.68 $252.23 $252.23 410,734
2023-08-01 $259.68 $261.02 $257.02 $259.75 $259.75 234,605
2023-07-31 $263.20 $263.57 $259.43 $260.60 $260.60 272,787
2023-07-28 $268.30 $270.09 $262.82 $262.94 $262.94 246,496
2023-07-27 $274.65 $276.01 $265.87 $266.69 $266.69 274,651
2023-07-26 $268.06 $272.11 $266.50 $272.00 $272.00 315,018
2023-07-25 $268.48 $271.08 $267.13 $270.30 $270.30 256,424
2023-07-24 $274.89 $276.91 $265.26 $268.45 $268.45 426,612
2023-07-21 $271.09 $276.35 $267.44 $275.98 $275.98 437,253
2023-07-20 $268.00 $269.96 $265.20 $268.20 $268.20 270,864
2023-07-19 $273.16 $274.44 $264.16 $267.77 $267.77 425,000
2023-07-18 $270.81 $273.43 $269.62 $270.42 $270.42 350,375
2023-07-17 $268.29 $275.30 $266.00 $271.33 $271.33 375,444
2023-07-14 $270.10 $273.37 $265.55 $269.57 $269.57 815,572
2023-07-13 $284.40 $285.65 $279.97 $283.97 $283.97 237,775
2023-07-12 $282.52 $284.01 $275.49 $281.17 $281.17 332,306
2023-07-11 $276.72 $282.45 $275.80 $281.29 $281.29 370,458
2023-07-10 $270.93 $285.72 $266.70 $277.52 $277.52 893,036
2023-07-07 $271.30 $271.30 $260.50 $261.77 $261.77 628,984
2023-07-06 $273.25 $275.29 $269.57 $270.31 $270.31 455,775
2023-07-05 $279.03 $279.03 $268.84 $275.42 $275.42 482,466
2023-07-03 $283.85 $283.85 $275.70 $278.96 $278.96 285,965
2023-06-30 $288.65 $292.64 $284.84 $285.41 $285.41 391,804
2023-06-29 $287.60 $291.80 $284.08 $285.50 $285.50 369,371
2023-06-28 $288.63 $290.48 $284.02 $288.85 $288.85 429,847
2023-06-27 $285.00 $290.43 $283.62 $287.67 $287.67 411,225
2023-06-26 $291.84 $297.22 $286.38 $286.47 $286.47 577,112
2023-06-23 $291.81 $303.48 $291.12 $292.63 $292.63 5,123,397
2023-06-22 $294.57 $299.99 $293.55 $294.05 $294.05 534,217
2023-06-21 $299.00 $304.89 $294.03 $296.26 $296.26 470,416
2023-06-20 $291.01 $300.13 $272.43 $299.77 $299.77 559,799
2023-06-16 $302.06 $304.00 $291.01 $294.37 $294.37 557,110
2023-06-15 $295.86 $305.60 $291.83 $296.14 $296.14 441,393
2023-06-14 $294.50 $315.95 $292.99 $295.05 $295.05 1,117,646
2023-06-13 $288.90 $294.59 $286.69 $291.94 $291.94 414,724
2023-06-12 $291.00 $294.78 $284.60 $288.76 $288.76 360,925
2023-06-09 $288.78 $296.36 $286.23 $290.48 $290.48 304,902
2023-06-08 $285.77 $290.45 $285.21 $288.32 $288.32 225,938
2023-06-07 $292.32 $296.22 $282.80 $287.25 $287.25 373,933
2023-06-06 $290.28 $300.00 $287.10 $290.59 $290.59 459,699
2023-06-05 $285.85 $291.94 $284.10 $290.71 $290.71 271,060
2023-06-02 $283.95 $289.31 $278.66 $289.15 $289.15 430,162
2023-06-01 $274.43 $282.67 $272.55 $281.66 $281.66 451,992
2023-05-31 $275.84 $278.15 $271.77 $275.09 $275.09 400,329
2023-05-30 $282.50 $289.47 $273.54 $276.14 $276.14 486,288
2023-05-26 $277.53 $283.48 $276.99 $280.67 $280.67 303,593
2023-05-25 $281.48 $281.48 $275.90 $278.71 $278.71 355,994
2023-05-24 $270.87 $284.27 $270.07 $281.50 $281.50 554,696
2023-05-23 $281.73 $285.37 $268.52 $274.45 $274.45 400,323
2023-05-22 $277.91 $284.62 $277.01 $282.65 $282.65 332,410
2023-05-19 $278.72 $281.37 $271.52 $275.15 $275.15 368,883
2023-05-18 $276.67 $278.05 $273.15 $276.60 $276.60 305,410
2023-05-17 $276.94 $280.00 $273.15 $276.77 $276.77 312,574
2023-05-16 $275.04 $280.25 $270.08 $278.39 $278.39 449,537
2023-05-15 $296.93 $298.09 $272.29 $278.42 $278.42 1,040,920
2023-05-12 $303.25 $308.09 $295.83 $296.20 $296.20 772,654
2023-05-11 $291.95 $303.55 $287.63 $302.68 $302.68 1,176,475
2023-05-10 $289.50 $296.53 $282.03 $289.18 $289.18 902,445
2023-05-09 $285.10 $292.65 $270.42 $285.30 $285.30 1,042,590
2023-05-08 $287.18 $287.48 $268.02 $274.96 $274.96 1,667,326
2023-05-05 $279.92 $290.37 $277.97 $288.28 $288.28 479,545
2023-05-04 $279.72 $284.70 $277.13 $277.90 $277.90 519,735
2023-05-03 $280.76 $288.39 $279.85 $281.38 $281.38 521,334
2023-05-02 $288.65 $288.65 $275.36 $280.38 $280.38 623,375
2023-05-01 $288.00 $292.71 $286.02 $288.95 $288.95 322,267
2023-04-28 $285.65 $293.05 $282.05 $290.16 $290.16 416,631
2023-04-27 $288.56 $289.10 $280.28 $287.69 $287.69 450,048
2023-04-26 $289.00 $300.00 $285.22 $285.34 $285.34 995,524
2023-04-25 $280.00 $290.66 $280.00 $281.01 $281.01 813,614
2023-04-24 $287.86 $288.60 $271.46 $282.94 $282.94 779,933
2023-04-21 $260.84 $296.80 $258.81 $286.46 $286.46 2,626,972
2023-04-20 $259.89 $266.22 $258.90 $259.90 $259.90 265,767
2023-04-19 $264.67 $265.28 $255.76 $262.24 $262.24 491,012
2023-04-18 $267.97 $270.96 $263.31 $265.45 $265.45 620,433
2023-04-17 $260.32 $268.00 $259.69 $266.96 $266.96 436,218
2023-04-14 $257.65 $262.66 $256.00 $259.84 $259.84 407,302
2023-04-13 $250.69 $259.86 $249.92 $258.04 $258.04 633,918
2023-04-12 $253.41 $258.60 $246.56 $248.59 $248.59 640,348
2023-04-11 $237.00 $252.67 $237.00 $251.05 $251.05 1,435,417
2023-04-10 $221.20 $227.28 $216.10 $226.90 $226.90 309,595
2023-04-06 $231.81 $233.44 $222.55 $223.05 $223.05 487,302
2023-04-05 $225.77 $231.14 $219.66 $231.00 $231.00 536,673
2023-04-04 $222.75 $231.96 $222.00 $226.69 $226.69 758,857
2023-04-03 $215.39 $223.67 $213.22 $223.37 $223.37 636,337
2023-03-31 $216.00 $218.92 $214.06 $216.83 $216.83 335,435
2023-03-30 $214.49 $215.67 $212.09 $214.16 $214.16 233,552
2023-03-29 $216.21 $218.65 $212.19 $212.48 $212.48 219,427
2023-03-28 $217.21 $219.16 $213.66 $215.19 $215.19 257,236
2023-03-27 $215.69 $220.00 $214.57 $217.92 $217.92 307,724
2023-03-24 $209.41 $214.89 $206.65 $214.24 $214.24 282,986
2023-03-23 $212.00 $217.91 $208.85 $210.84 $210.84 318,772
2023-03-22 $214.28 $219.95 $209.58 $210.15 $210.15 376,638
2023-03-21 $207.60 $218.63 $206.81 $215.02 $215.02 487,426
2023-03-20 $200.74 $208.27 $199.59 $206.71 $206.71 296,455
2023-03-17 $204.83 $208.20 $200.10 $201.54 $201.54 605,101
2023-03-16 $200.74 $204.64 $198.22 $202.83 $202.83 317,928
2023-03-15 $199.15 $203.10 $195.36 $201.61 $201.61 467,840
2023-03-14 $191.33 $201.41 $189.11 $201.05 $201.05 697,225
2023-03-13 $180.79 $189.77 $178.85 $186.82 $186.82 277,764
2023-03-10 $190.00 $191.29 $180.32 $182.36 $182.36 401,274
2023-03-09 $196.39 $200.21 $190.00 $190.33 $190.33 427,575
2023-03-08 $198.88 $198.97 $188.38 $194.52 $194.52 458,729
2023-03-07 $192.56 $200.53 $191.90 $198.34 $198.34 704,900
2023-03-06 $188.17 $192.86 $186.00 $191.90 $191.90 406,696
2023-03-03 $185.96 $190.14 $184.28 $189.81 $189.81 408,658
2023-03-02 $186.02 $188.00 $183.20 $185.88 $185.88 426,661
2023-03-01 $189.61 $191.36 $186.14 $189.29 $189.29 341,486
2023-02-28 $188.57 $195.55 $188.57 $190.24 $190.24 601,418
2023-02-27 $188.51 $192.50 $187.38 $189.52 $189.52 466,552
2023-02-24 $191.33 $192.31 $186.10 $187.46 $187.46 531,282
2023-02-23 $193.32 $195.91 $188.54 $194.86 $194.86 413,730
2023-02-22 $188.09 $195.16 $187.52 $191.91 $191.91 494,522
2023-02-21 $192.63 $195.44 $181.86 $187.80 $187.80 897,872
2023-02-17 $214.67 $219.49 $192.93 $199.37 $199.37 1,493,462
2023-02-16 $189.74 $197.18 $188.00 $191.24 $191.24 628,965
2023-02-15 $186.56 $192.98 $184.15 $191.28 $191.28 468,942
2023-02-14 $182.44 $188.93 $181.39 $186.32 $186.32 354,560
2023-02-13 $181.64 $187.26 $180.83 $184.39 $184.39 402,042
2023-02-10 $179.51 $185.19 $179.29 $180.45 $180.45 403,215
2023-02-09 $189.11 $194.13 $178.39 $180.12 $180.12 1,047,503
2023-02-08 $187.86 $193.37 $187.15 $189.68 $189.68 422,263
2023-02-07 $181.37 $189.25 $179.48 $188.99 $188.99 388,101
2023-02-06 $185.50 $186.88 $180.19 $182.04 $182.04 441,372
2023-02-03 $187.23 $190.66 $185.06 $187.32 $187.32 379,750
2023-02-02 $188.30 $193.28 $183.98 $189.49 $189.49 644,467
2023-02-01 $189.73 $193.05 $184.91 $191.36 $191.36 397,569
2023-01-31 $185.34 $190.76 $185.13 $187.93 $187.93 328,183
2023-01-30 $186.00 $190.42 $183.88 $184.35 $184.35 289,739
2023-01-27 $193.67 $193.67 $185.59 $187.83 $187.83 231,033
2023-01-26 $192.77 $195.26 $190.34 $194.64 $194.64 367,704
2023-01-25 $180.11 $191.41 $179.27 $190.55 $190.55 445,412
2023-01-24 $175.32 $186.81 $174.23 $183.18 $183.18 415,165
2023-01-23 $182.02 $183.76 $176.09 $176.84 $176.84 363,289
2023-01-20 $177.45 $181.12 $172.50 $180.75 $180.75 451,415
2023-01-19 $180.50 $185.27 $174.70 $175.41 $175.41 597,020
2023-01-18 $194.11 $197.50 $180.60 $180.91 $180.91 726,248
2023-01-17 $185.36 $192.51 $175.82 $192.50 $192.50 1,462,947
2023-01-13 $199.38 $203.87 $198.69 $201.91 $201.91 209,208
2023-01-12 $199.86 $202.23 $192.94 $200.26 $200.26 241,805
2023-01-11 $198.67 $202.37 $194.28 $199.56 $199.56 313,032
2023-01-10 $202.38 $205.87 $198.03 $199.30 $199.30 440,703
2023-01-09 $209.52 $209.52 $200.02 $201.44 $201.44 320,290
2023-01-06 $204.88 $209.99 $202.15 $208.21 $208.21 373,718
2023-01-05 $204.11 $208.41 $200.67 $204.89 $204.89 466,289
2023-01-04 $194.14 $204.99 $193.02 $204.50 $204.50 626,226
2023-01-03 $208.98 $209.90 $185.20 $192.04 $192.04 760,511
2022-12-30 $205.00 $206.10 $201.17 $205.61 $205.61 365,955
2022-12-29 $209.40 $211.93 $206.15 $207.51 $207.51 315,240
2022-12-28 $210.03 $210.75 $204.80 $207.13 $207.13 230,587
2022-12-27 $209.59 $213.72 $205.72 $209.05 $209.05 186,272
2022-12-23 $213.94 $217.82 $208.39 $210.15 $210.15 240,809
2022-12-22 $220.97 $224.93 $214.06 $215.20 $215.20 288,172
2022-12-21 $212.95 $222.66 $211.14 $220.97 $220.97 440,187
2022-12-20 $212.93 $219.96 $210.92 $211.77 $211.77 410,905
2022-12-19 $203.35 $218.70 $202.40 $216.00 $216.00 649,303
2022-12-16 $205.72 $212.65 $203.18 $204.38 $204.38 991,971
2022-12-15 $218.41 $219.29 $200.39 $205.72 $205.72 809,119
2022-12-14 $222.23 $225.38 $218.19 $220.55 $220.55 427,008
2022-12-13 $225.18 $228.72 $216.69 $223.31 $223.31 505,679
2022-12-12 $227.00 $227.00 $214.65 $216.68 $216.68 683,351
2022-12-09 $237.92 $240.36 $228.49 $230.06 $230.06 348,306
2022-12-08 $236.47 $245.45 $232.02 $238.91 $238.91 315,160
2022-12-07 $234.35 $238.14 $232.48 $233.60 $233.60 212,412
2022-12-06 $241.51 $243.88 $229.51 $232.70 $232.70 340,722
2022-12-05 $247.57 $250.16 $238.78 $243.11 $243.11 319,005
2022-12-02 $246.21 $253.16 $246.01 $249.89 $249.89 276,646
2022-12-01 $254.35 $256.93 $245.33 $252.46 $252.46 469,891
2022-11-30 $252.82 $255.02 $242.53 $253.60 $253.60 564,853
2022-11-29 $259.54 $260.20 $247.77 $249.74 $249.74 378,395
2022-11-28 $264.00 $269.74 $256.58 $257.27 $257.27 336,554
2022-11-25 $261.82 $265.00 $261.67 $264.27 $264.27 105,222
2022-11-23 $251.57 $268.31 $250.69 $264.06 $264.06 458,570
2022-11-22 $243.01 $252.97 $238.00 $252.21 $252.21 395,606
2022-11-21 $246.96 $250.95 $242.43 $242.79 $242.79 379,324
2022-11-18 $253.52 $254.82 $248.50 $249.78 $249.78 314,087
2022-11-17 $246.13 $249.86 $241.16 $248.01 $248.01 351,876
2022-11-16 $253.87 $256.98 $247.45 $251.64 $251.64 370,876
2022-11-15 $250.36 $255.66 $245.05 $253.59 $253.59 517,647
2022-11-14 $245.57 $247.26 $234.81 $243.19 $243.19 637,015
2022-11-11 $271.14 $273.23 $244.38 $246.60 $246.60 731,361
2022-11-10 $269.80 $277.95 $265.32 $270.43 $270.43 555,208
2022-11-09 $254.88 $269.00 $252.17 $255.11 $255.11 515,995
2022-11-08 $269.00 $271.49 $239.77 $253.79 $253.79 1,272,511
2022-11-07 $278.15 $281.29 $268.00 $277.42 $277.42 750,919
2022-11-04 $282.15 $283.69 $263.44 $274.39 $274.39 534,132
2022-11-03 $280.40 $289.96 $278.00 $279.92 $279.92 334,863
2022-11-02 $292.50 $300.11 $283.04 $283.59 $283.59 412,761
2022-11-01 $297.64 $297.99 $276.71 $292.05 $292.05 493,911
2022-10-31 $283.06 $295.49 $280.21 $293.15 $293.15 399,675
2022-10-28 $274.67 $285.59 $267.25 $284.66 $284.66 473,641
2022-10-27 $298.80 $299.74 $265.57 $273.13 $273.13 1,069,709
2022-10-26 $292.44 $320.54 $292.44 $296.82 $296.82 815,053
2022-10-25 $281.03 $307.46 $281.03 $295.31 $295.31 1,057,252
2022-10-24 $279.70 $282.66 $267.04 $278.52 $278.52 293,555
2022-10-21 $273.56 $278.18 $262.30 $276.70 $276.70 273,907
2022-10-20 $268.35 $279.97 $265.01 $270.88 $270.88 260,368
2022-10-19 $270.22 $272.44 $261.89 $269.61 $269.61 275,499
2022-10-18 $279.10 $284.41 $269.14 $273.55 $273.55 455,536
2022-10-17 $261.64 $271.03 $260.50 $269.08 $269.08 384,661
2022-10-14 $277.97 $281.15 $253.62 $253.88 $253.88 445,669
2022-10-13 $261.88 $275.69 $258.20 $274.67 $274.67 329,546
2022-10-12 $271.65 $271.65 $262.47 $269.71 $269.71 210,230
2022-10-11 $267.52 $272.92 $254.17 $269.20 $269.20 324,144
2022-10-10 $265.00 $270.28 $256.93 $267.96 $267.96 342,755
2022-10-07 $276.31 $278.49 $260.93 $263.99 $263.99 521,989
2022-10-06 $286.55 $292.88 $279.03 $279.18 $279.18 339,011
2022-10-05 $285.66 $287.54 $277.48 $285.20 $285.20 223,075
2022-10-04 $287.20 $290.55 $281.76 $286.87 $286.87 460,599
2022-10-03 $278.53 $285.74 $270.33 $278.96 $278.96 523,148
2022-09-30 $274.94 $291.35 $274.29 $278.07 $278.07 526,781
2022-09-29 $271.81 $278.46 $267.58 $275.84 $275.84 340,504
2022-09-28 $261.00 $275.89 $261.00 $273.52 $273.52 328,877
2022-09-27 $259.79 $265.56 $256.14 $260.83 $260.83 304,459
2022-09-26 $250.07 $258.38 $250.07 $254.79 $254.79 343,544
2022-09-23 $251.20 $254.76 $245.03 $252.08 $252.08 504,980
2022-09-22 $283.08 $283.08 $254.41 $258.84 $258.84 814,305
2022-09-21 $291.45 $300.96 $284.40 $284.69 $284.69 443,675
2022-09-20 $291.33 $293.49 $285.75 $290.07 $290.07 331,890
2022-09-19 $281.60 $293.94 $277.01 $293.49 $293.49 439,422
2022-09-16 $278.46 $286.80 $276.92 $285.41 $285.41 783,678
2022-09-15 $290.07 $298.59 $282.09 $283.95 $283.95 468,576
2022-09-14 $289.45 $295.59 $284.28 $291.38 $291.38 427,513
2022-09-13 $279.61 $289.55 $276.24 $287.60 $287.60 508,378
2022-09-12 $284.75 $290.00 $279.90 $286.97 $286.97 574,767
2022-09-09 $295.94 $298.80 $286.89 $287.14 $287.14 498,309
2022-09-08 $282.73 $300.67 $282.73 $293.20 $293.20 532,715
2022-09-07 $274.49 $288.60 $273.04 $287.11 $287.11 342,780
2022-09-06 $277.30 $281.69 $269.02 $275.56 $275.56 760,283
2022-09-02 $301.01 $302.93 $288.40 $292.19 $292.19 452,907
2022-09-01 $292.70 $296.79 $280.30 $296.44 $296.44 560,339
2022-08-31 $299.76 $306.00 $293.47 $296.86 $296.86 377,324
2022-08-30 $310.09 $313.99 $288.66 $295.02 $295.02 765,617
2022-08-29 $300.08 $314.90 $298.00 $310.09 $310.09 600,634
2022-08-26 $308.25 $311.23 $302.34 $304.44 $304.44 383,767
2022-08-25 $304.49 $311.53 $302.01 $310.53 $310.53 459,052
2022-08-24 $300.36 $311.55 $298.41 $301.78 $301.78 433,796
2022-08-23 $293.00 $300.73 $290.17 $299.19 $299.19 295,329
2022-08-22 $291.01 $301.85 $290.00 $292.94 $292.94 399,267
2022-08-19 $294.18 $299.00 $293.01 $297.19 $297.19 393,989
2022-08-18 $284.37 $298.62 $283.00 $296.77 $296.77 416,817
2022-08-17 $289.98 $290.35 $281.23 $283.46 $283.46 549,034
2022-08-16 $294.84 $296.72 $282.45 $289.93 $289.93 587,099
2022-08-15 $289.01 $301.00 $288.35 $296.82 $296.82 545,928
2022-08-12 $282.19 $293.60 $280.25 $289.13 $289.13 733,698
2022-08-11 $274.82 $287.47 $273.86 $281.52 $281.52 714,715
2022-08-10 $262.42 $277.73 $261.21 $277.41 $277.41 1,005,348
2022-08-09 $236.68 $267.30 $236.00 $259.61 $259.61 2,077,672
2022-08-08 $222.82 $229.39 $216.00 $221.77 $221.77 630,210
2022-08-05 $218.00 $224.66 $216.18 $223.14 $223.14 299,490
2022-08-04 $220.31 $220.41 $209.47 $219.40 $219.40 454,986
2022-08-03 $220.81 $224.00 $215.45 $219.83 $219.83 403,945
2022-08-02 $212.07 $221.22 $212.07 $220.80 $220.80 534,490
2022-08-01 $209.67 $215.82 $207.88 $213.00 $213.00 436,351
2022-07-29 $216.69 $218.00 $210.24 $210.93 $210.93 422,484
2022-07-28 $212.21 $216.91 $205.11 $216.69 $216.69 341,534
2022-07-27 $209.89 $214.02 $208.24 $212.38 $212.38 273,330
2022-07-26 $209.57 $210.45 $203.51 $208.56 $208.56 346,281
2022-07-25 $207.20 $208.41 $202.09 $208.16 $208.16 310,694
2022-07-22 $216.44 $221.00 $204.33 $207.30 $207.30 566,896
2022-07-21 $202.31 $210.42 $199.20 $210.01 $210.01 354,531
2022-07-20 $207.09 $208.78 $201.61 $202.53 $202.53 490,836
2022-07-19 $203.52 $210.00 $200.35 $207.18 $207.18 457,820
2022-07-18 $213.82 $214.40 $202.34 $202.59 $202.59 454,599
2022-07-15 $204.55 $214.44 $200.85 $209.90 $209.90 509,687
2022-07-14 $194.76 $199.91 $189.59 $199.53 $199.53 251,824
2022-07-13 $190.34 $199.27 $186.00 $195.93 $195.93 363,870
2022-07-12 $201.11 $204.03 $191.75 $195.21 $195.21 387,733
2022-07-11 $203.61 $205.91 $196.66 $201.45 $201.45 470,111
2022-07-08 $196.39 $208.18 $193.01 $203.00 $203.00 649,026
2022-07-07 $197.00 $201.94 $194.68 $197.79 $197.79 479,406
2022-07-06 $200.67 $204.84 $192.83 $196.06 $196.06 417,278
2022-07-05 $195.86 $203.41 $194.91 $201.82 $201.82 550,524
2022-07-01 $191.18 $199.39 $190.01 $198.62 $198.62 350,118
2022-06-30 $193.21 $197.96 $186.40 $191.17 $191.17 550,307
2022-06-29 $195.54 $198.28 $188.78 $194.37 $194.37 270,307
2022-06-28 $199.97 $202.93 $192.33 $195.54 $195.54 349,415
2022-06-27 $198.00 $199.91 $193.28 $198.18 $198.18 312,988
2022-06-24 $187.90 $199.88 $186.45 $197.69 $197.69 814,460
2022-06-23 $179.35 $187.97 $177.57 $186.02 $186.02 489,386
2022-06-22 $166.35 $179.86 $165.31 $177.32 $177.32 484,608
2022-06-21 $161.10 $169.96 $159.77 $168.04 $168.04 536,118
2022-06-17 $157.23 $162.14 $155.32 $158.18 $158.18 5,736,770
2022-06-16 $164.82 $166.36 $154.45 $156.73 $156.73 698,868
2022-06-15 $165.95 $170.93 $163.40 $168.85 $168.85 788,664
2022-06-14 $185.72 $185.92 $160.00 $163.91 $163.91 1,201,499
2022-06-13 $180.23 $189.33 $180.22 $185.72 $185.72 910,920
2022-06-10 $180.01 $189.82 $179.18 $188.86 $188.86 686,616
2022-06-09 $189.57 $194.32 $184.89 $185.11 $185.11 637,286
2022-06-08 $183.09 $192.80 $183.09 $190.53 $190.53 599,718
2022-06-07 $179.94 $187.97 $178.97 $184.30 $184.30 675,686
2022-06-06 $181.58 $184.21 $171.32 $181.57 $181.57 1,658,590
2022-06-03 $164.43 $167.65 $158.42 $162.32 $162.32 270,721
2022-06-02 $158.83 $167.79 $157.53 $167.00 $167.00 274,009
2022-06-01 $165.95 $168.94 $157.93 $158.70 $158.70 343,194
2022-05-31 $175.57 $175.57 $162.19 $164.21 $164.21 465,524
2022-05-27 $170.84 $175.40 $169.17 $174.33 $174.33 211,726
2022-05-26 $167.12 $172.26 $164.84 $168.67 $168.67 298,011
2022-05-25 $159.41 $168.39 $158.79 $166.78 $166.78 249,813
2022-05-24 $161.50 $164.57 $157.43 $160.69 $160.69 315,339
2022-05-23 $160.33 $170.61 $159.26 $165.57 $165.57 468,240
2022-05-20 $161.38 $165.73 $147.12 $158.27 $158.27 952,558
2022-05-19 $162.67 $167.35 $158.15 $160.22 $160.22 486,576
2022-05-18 $161.90 $168.51 $160.16 $162.34 $162.34 424,853
2022-05-17 $167.09 $170.69 $163.38 $165.46 $165.46 508,170
2022-05-16 $161.03 $170.33 $160.73 $163.56 $163.56 707,785
2022-05-13 $148.00 $162.47 $148.00 $162.32 $162.32 736,691
2022-05-12 $135.19 $148.32 $132.39 $145.97 $145.97 776,313
2022-05-11 $134.92 $149.86 $133.71 $137.05 $137.05 1,195,053
2022-05-10 $139.25 $141.52 $128.73 $136.14 $136.14 1,360,074
2022-05-09 $133.73 $134.87 $113.36 $115.91 $115.91 1,157,599
2022-05-06 $146.45 $146.45 $134.63 $137.30 $137.30 648,570
2022-05-05 $158.93 $160.23 $145.02 $147.04 $147.04 536,556
2022-05-04 $161.44 $161.81 $149.30 $161.78 $161.78 380,730
2022-05-03 $156.83 $161.97 $153.88 $160.94 $160.94 506,656
2022-05-02 $151.38 $159.45 $149.68 $158.24 $158.24 693,363
2022-04-29 $160.36 $162.44 $149.78 $151.13 $151.13 571,267
2022-04-28 $163.61 $165.24 $156.17 $160.27 $160.27 549,213
2022-04-27 $171.01 $173.46 $161.06 $161.50 $161.50 614,969
2022-04-26 $183.76 $184.72 $169.24 $169.97 $169.97 459,205
2022-04-25 $177.34 $187.51 $177.18 $186.07 $186.07 431,998
2022-04-22 $187.52 $193.37 $180.62 $181.08 $181.08 387,484
2022-04-21 $205.47 $207.86 $189.34 $189.39 $189.39 552,703
2022-04-20 $204.95 $210.43 $203.54 $204.20 $204.20 315,436
2022-04-19 $197.06 $206.83 $196.15 $205.57 $205.57 406,309
2022-04-18 $206.28 $209.13 $194.01 $196.29 $196.29 373,176
2022-04-14 $212.39 $213.27 $206.28 $209.71 $209.71 275,200
2022-04-13 $211.01 $216.79 $204.01 $212.39 $212.39 567,819
2022-04-12 $214.78 $223.15 $209.66 $212.22 $212.22 394,370
2022-04-11 $209.96 $217.32 $208.35 $210.98 $210.98 386,921
2022-04-08 $212.70 $218.61 $211.62 $214.48 $214.48 403,474
2022-04-07 $204.61 $216.45 $204.61 $214.11 $214.11 557,612
2022-04-06 $201.52 $208.47 $200.01 $206.18 $206.18 377,122
2022-04-05 $213.00 $215.16 $202.85 $204.88 $204.88 411,825
2022-04-04 $208.98 $215.71 $206.00 $213.00 $213.00 349,690
2022-04-01 $207.68 $214.90 $206.04 $208.13 $208.13 406,250
2022-03-31 $195.00 $213.38 $192.19 $207.36 $207.36 830,279
2022-03-30 $196.43 $201.00 $193.57 $194.88 $194.88 318,703
2022-03-29 $189.44 $199.25 $188.68 $195.87 $195.87 425,723
2022-03-28 $188.83 $193.68 $180.88 $186.12 $186.12 437,933
2022-03-25 $193.62 $194.93 $187.84 $192.75 $192.75 434,498
2022-03-24 $181.78 $191.16 $178.04 $191.14 $191.14 259,155
2022-03-23 $183.94 $188.41 $177.57 $181.09 $181.09 512,171
2022-03-22 $177.56 $188.57 $177.56 $186.44 $186.44 332,490
2022-03-21 $177.31 $178.90 $172.46 $177.73 $177.73 244,929
2022-03-18 $175.62 $182.26 $174.57 $178.98 $178.98 437,913
2022-03-17 $164.94 $176.22 $164.58 $175.73 $175.73 373,097
2022-03-16 $156.79 $167.43 $154.28 $166.84 $166.84 345,008
2022-03-15 $150.13 $154.20 $146.39 $153.72 $153.72 264,377
2022-03-14 $156.52 $159.78 $144.94 $148.71 $148.71 360,919
2022-03-11 $168.00 $168.00 $157.09 $157.45 $157.45 274,363
2022-03-10 $162.76 $165.41 $160.98 $165.40 $165.40 317,153
2022-03-09 $166.07 $171.21 $166.07 $168.88 $168.88 257,359
2022-03-08 $161.93 $165.74 $156.47 $161.23 $161.23 299,561
2022-03-07 $175.31 $176.63 $162.77 $163.84 $163.84 339,510
2022-03-04 $177.81 $180.03 $172.93 $176.03 $176.03 317,363
2022-03-03 $179.89 $180.05 $172.61 $178.22 $178.22 335,682
2022-03-02 $179.50 $182.20 $174.19 $177.55 $177.55 326,142
2022-03-01 $177.92 $183.65 $177.48 $178.80 $178.80 493,766
2022-02-28 $173.72 $180.00 $173.72 $177.23 $177.23 369,205
2022-02-25 $171.03 $176.61 $168.75 $175.59 $175.59 409,762
2022-02-24 $146.73 $171.38 $144.39 $170.63 $170.63 482,851
2022-02-23 $158.76 $160.79 $153.09 $153.25 $153.25 438,310
2022-02-22 $140.43 $164.55 $140.40 $157.83 $157.83 681,069
2022-02-18 $156.57 $163.39 $143.04 $147.49 $147.49 1,128,987
2022-02-17 $149.96 $149.96 $141.38 $142.86 $142.86 418,376
2022-02-16 $151.32 $152.74 $146.02 $150.89 $150.89 316,806
2022-02-15 $149.96 $155.26 $148.02 $152.74 $152.74 379,921
2022-02-14 $152.21 $158.23 $144.99 $146.57 $146.57 351,431
2022-02-11 $159.19 $163.00 $151.11 $152.20 $152.20 298,288
2022-02-10 $155.73 $164.35 $151.37 $158.60 $158.60 243,219
2022-02-09 $158.00 $161.46 $158.00 $160.01 $160.01 187,205
2022-02-08 $149.97 $155.68 $146.92 $155.24 $155.24 141,868
2022-02-07 $149.73 $155.00 $147.55 $150.47 $150.47 198,271
2022-02-04 $144.71 $151.59 $140.83 $150.39 $150.39 201,012
2022-02-03 $147.98 $151.00 $143.07 $143.94 $143.94 246,807
2022-02-02 $154.06 $156.20 $148.48 $152.74 $152.74 337,053
2022-02-01 $148.03 $155.84 $143.99 $155.03 $155.03 465,341
2022-01-31 $133.94 $145.74 $133.94 $144.97 $144.97 316,442
2022-01-28 $129.01 $134.10 $125.00 $133.87 $133.87 275,981
2022-01-27 $136.03 $136.03 $126.91 $127.96 $127.96 248,599
2022-01-26 $138.49 $142.82 $131.36 $132.98 $132.98 369,374
2022-01-25 $140.16 $142.55 $134.60 $134.61 $134.61 443,214
2022-01-24 $130.00 $144.45 $126.01 $143.17 $143.17 714,477
2022-01-21 $136.57 $140.19 $133.01 $134.67 $134.67 569,027
2022-01-20 $148.41 $152.07 $140.40 $140.74 $140.74 838,297
2022-01-19 $155.24 $158.51 $143.37 $144.79 $144.79 725,128
2022-01-18 $164.00 $167.01 $155.11 $156.03 $156.03 610,180
2022-01-14 $175.37 $182.31 $164.51 $166.98 $166.98 704,551
2022-01-13 $188.66 $188.97 $180.45 $183.69 $183.69 429,583
2022-01-12 $189.79 $192.07 $185.53 $188.90 $188.90 874,740
2022-01-11 $177.11 $186.24 $174.96 $186.10 $186.10 607,740
2022-01-10 $175.00 $182.56 $173.62 $176.70 $176.70 1,452,222
2022-01-07 $177.04 $178.43 $167.07 $169.02 $169.02 581,353
2022-01-06 $178.23 $185.07 $172.01 $177.71 $177.71 365,801
2022-01-05 $183.87 $194.00 $177.30 $180.87 $180.87 575,420
2022-01-04 $191.08 $192.99 $180.26 $187.41 $187.41 367,199
2022-01-03 $179.60 $192.36 $173.00 $192.02 $192.02 470,538
2021-12-31 $178.91 $182.97 $176.65 $178.33 $178.33 347,330
2021-12-30 $177.40 $183.48 $176.99 $179.66 $179.66 194,912
2021-12-29 $177.52 $179.88 $173.47 $177.39 $177.39 358,348
2021-12-28 $179.74 $182.86 $175.76 $177.75 $177.75 263,176
2021-12-27 $183.28 $183.55 $179.28 $179.46 $179.46 321,186
2021-12-23 $184.80 $186.00 $181.93 $183.27 $183.27 200,676
2021-12-22 $177.57 $185.04 $177.57 $184.68 $184.68 174,747
2021-12-21 $170.98 $179.07 $170.25 $177.75 $177.75 292,978
2021-12-20 $170.24 $173.08 $165.22 $168.76 $168.76 461,669
2021-12-17 $166.87 $176.32 $163.00 $171.97 $171.97 444,110
2021-12-16 $182.99 $183.99 $166.70 $167.11 $167.11 398,752
2021-12-15 $175.42 $180.93 $167.00 $180.59 $180.59 499,518
2021-12-14 $173.38 $180.08 $170.20 $174.66 $174.66 463,852
2021-12-13 $176.99 $181.13 $173.80 $177.43 $177.43 349,706
2021-12-10 $182.19 $186.87 $177.32 $178.64 $178.64 242,700
2021-12-09 $192.68 $195.26 $181.29 $181.82 $181.82 194,916
2021-12-08 $191.41 $197.48 $186.20 $194.50 $194.50 384,366
2021-12-07 $180.80 $192.00 $180.80 $189.47 $189.47 377,058
2021-12-06 $169.50 $179.05 $162.02 $177.40 $177.40 578,701
2021-12-03 $172.86 $173.88 $161.39 $165.13 $165.13 339,535
2021-12-02 $169.28 $176.78 $168.53 $172.53 $172.53 319,508
2021-12-01 $180.94 $183.38 $169.88 $169.89 $169.89 371,420
2021-11-30 $181.73 $186.10 $179.12 $180.24 $180.24 295,167
2021-11-29 $185.76 $187.42 $178.73 $181.73 $181.73 314,571
2021-11-26 $191.31 $193.74 $181.37 $183.60 $183.60 262,393
2021-11-24 $188.76 $194.62 $184.25 $193.91 $193.91 155,640
2021-11-23 $188.36 $194.52 $183.34 $189.72 $189.72 299,443
2021-11-22 $200.00 $202.11 $189.02 $191.26 $191.26 375,226
2021-11-19 $208.01 $208.41 $198.54 $199.90 $199.90 271,652
2021-11-18 $212.02 $212.93 $204.20 $206.64 $206.64 262,730
2021-11-17 $209.89 $213.06 $204.91 $211.35 $211.35 312,081
2021-11-16 $206.29 $210.77 $203.29 $209.94 $209.94 222,200
2021-11-15 $220.03 $220.03 $198.99 $205.49 $205.49 359,376
2021-11-12 $215.64 $218.73 $211.19 $217.65 $217.65 160,771
2021-11-11 $220.18 $223.85 $211.52 $215.08 $215.08 206,604
2021-11-10 $216.29 $225.69 $215.39 $217.92 $217.92 367,810
2021-11-09 $227.68 $233.00 $204.26 $216.62 $216.62 809,653
2021-11-08 $243.02 $243.80 $234.11 $238.19 $238.19 475,397
2021-11-05 $242.00 $249.73 $232.88 $238.20 $238.20 431,875
2021-11-04 $242.17 $245.82 $239.45 $241.83 $241.83 280,614
2021-11-03 $230.00 $241.34 $226.00 $241.15 $241.15 452,168
2021-11-02 $225.68 $229.35 $219.69 $225.79 $225.79 248,362
2021-11-01 $214.08 $223.87 $212.65 $223.05 $223.05 277,573
2021-10-29 $214.25 $216.01 $210.45 $213.70 $213.70 175,013
2021-10-28 $211.45 $214.30 $205.51 $214.30 $214.30 114,853
2021-10-27 $212.27 $213.44 $205.46 $210.19 $210.19 178,228
2021-10-26 $213.35 $218.64 $210.66 $212.26 $212.26 136,277
2021-10-25 $213.08 $218.79 $210.62 $212.71 $212.71 175,837
2021-10-22 $210.87 $213.48 $208.02 $212.60 $212.60 185,944
2021-10-21 $203.86 $213.38 $203.00 $212.24 $212.24 232,121
2021-10-20 $200.25 $203.06 $195.01 $202.99 $202.99 150,174
2021-10-19 $199.68 $205.12 $198.34 $198.93 $198.93 133,338
2021-10-18 $193.84 $199.82 $192.31 $198.67 $198.67 183,874
2021-10-15 $200.69 $201.00 $192.51 $193.58 $193.58 245,211
2021-10-14 $194.99 $198.14 $187.81 $196.88 $196.88 546,554
2021-10-13 $204.70 $206.50 $198.30 $198.88 $198.88 188,199
2021-10-12 $198.87 $204.20 $198.87 $201.51 $201.51 123,750
2021-10-11 $198.60 $204.55 $196.54 $197.18 $197.18 113,616
2021-10-08 $205.06 $208.82 $198.90 $199.61 $199.61 152,794
2021-10-07 $207.56 $214.25 $206.61 $207.28 $207.28 179,989
2021-10-06 $199.99 $205.25 $198.65 $204.87 $204.87 163,569
2021-10-05 $195.11 $203.65 $193.02 $203.09 $203.09 173,491
2021-10-04 $198.38 $198.38 $186.06 $193.75 $193.75 343,760
2021-10-01 $204.99 $205.12 $188.31 $199.57 $199.57 630,880
2021-09-30 $204.55 $209.46 $202.66 $205.88 $205.88 380,629
2021-09-29 $209.81 $210.47 $204.31 $205.33 $205.33 225,378
2021-09-28 $218.00 $219.51 $204.59 $209.15 $209.15 297,847
2021-09-27 $221.28 $222.69 $213.21 $222.42 $222.42 216,046
2021-09-24 $225.43 $227.66 $220.53 $222.56 $222.56 152,767
2021-09-23 $224.90 $228.49 $219.68 $227.68 $227.68 204,541
2021-09-22 $215.11 $225.92 $214.00 $223.94 $223.94 234,240
2021-09-21 $215.16 $221.88 $214.19 $215.46 $215.46 217,413
2021-09-20 $218.21 $220.00 $210.63 $213.89 $213.89 335,050
2021-09-17 $233.01 $233.75 $220.59 $227.05 $227.05 404,661
2021-09-16 $220.33 $232.64 $219.62 $231.05 $231.05 286,858
2021-09-15 $220.14 $222.98 $217.52 $221.15 $221.15 251,833
2021-09-14 $213.91 $222.99 $213.09 $220.14 $220.14 252,691
2021-09-13 $219.16 $219.20 $206.13 $212.28 $212.28 262,562
2021-09-10 $223.93 $225.92 $215.33 $217.59 $217.59 277,442
2021-09-09 $229.17 $232.48 $214.00 $217.85 $217.85 466,423
2021-09-08 $233.13 $234.90 $223.62 $229.41 $229.41 430,960
2021-09-07 $228.35 $237.76 $226.04 $235.57 $235.57 399,699
2021-09-03 $225.96 $227.69 $221.26 $226.85 $226.85 136,586
2021-09-02 $219.76 $227.49 $219.76 $226.15 $226.15 244,250
2021-09-01 $213.21 $218.43 $212.54 $217.73 $217.73 181,311
2021-08-31 $212.60 $215.94 $210.71 $214.21 $214.21 219,221
2021-08-30 $211.00 $214.60 $208.68 $211.83 $211.83 241,174
2021-08-27 $207.75 $218.48 $207.22 $210.94 $210.94 333,822
2021-08-26 $209.11 $217.24 $206.56 $207.61 $207.61 309,356
2021-08-25 $204.58 $211.48 $200.02 $209.66 $209.66 375,352
2021-08-24 $191.92 $206.39 $190.86 $204.60 $204.60 485,018
2021-08-23 $195.00 $196.90 $188.02 $191.59 $191.59 330,453
2021-08-20 $187.26 $194.73 $186.79 $191.94 $191.94 269,625
2021-08-19 $184.60 $191.77 $184.24 $187.64 $187.64 212,670
2021-08-18 $189.92 $192.45 $183.07 $187.09 $187.09 389,619
2021-08-17 $187.93 $191.15 $179.96 $189.08 $189.08 393,689
2021-08-16 $186.92 $191.64 $181.05 $190.33 $190.33 379,202
2021-08-13 $184.18 $188.80 $182.95 $186.93 $186.93 279,969
2021-08-12 $175.72 $187.50 $174.65 $185.00 $185.00 390,030
2021-08-11 $173.21 $175.21 $166.03 $175.20 $175.20 366,975
2021-08-10 $192.00 $193.00 $170.50 $172.18 $172.18 628,447
2021-08-09 $199.69 $201.75 $183.00 $189.82 $189.82 715,461
2021-08-06 $180.04 $183.72 $173.50 $182.86 $182.86 399,018
2021-08-05 $174.12 $182.24 $173.66 $180.26 $180.26 309,384
2021-08-04 $169.32 $176.95 $169.32 $174.70 $174.70 166,575
2021-08-03 $170.47 $171.74 $164.93 $170.85 $170.85 182,027
2021-08-02 $183.00 $184.42 $169.23 $170.64 $170.64 323,398
2021-07-30 $176.00 $182.66 $175.00 $182.00 $182.00 286,239
2021-07-29 $177.99 $181.97 $175.71 $177.70 $177.70 210,688
2021-07-28 $171.00 $179.33 $171.00 $177.98 $177.98 203,348
2021-07-27 $169.49 $171.00 $164.00 $170.29 $170.29 170,752
2021-07-26 $174.83 $174.83 $166.73 $169.54 $169.54 164,081
2021-07-23 $173.68 $174.98 $168.53 $174.68 $174.68 137,197
2021-07-22 $176.27 $176.90 $171.60 $173.41 $173.41 171,456
2021-07-21 $171.53 $176.97 $169.44 $175.96 $175.96 222,992
2021-07-20 $168.85 $172.39 $165.03 $170.17 $170.17 294,733
2021-07-19 $165.00 $172.58 $163.71 $168.07 $168.07 248,877
2021-07-16 $166.49 $170.66 $164.18 $169.58 $169.58 399,495
2021-07-15 $171.68 $173.18 $158.41 $163.99 $163.99 812,067
2021-07-14 $181.64 $181.64 $169.41 $171.63 $171.63 397,342
2021-07-13 $187.00 $187.88 $178.63 $181.29 $181.29 313,409
2021-07-12 $185.96 $189.61 $181.25 $188.01 $188.01 260,727
2021-07-09 $191.44 $193.93 $188.64 $189.26 $189.26 131,527
2021-07-08 $182.31 $191.28 $182.31 $189.63 $189.63 175,070
2021-07-07 $194.32 $195.05 $185.00 $188.83 $188.83 186,986
2021-07-06 $187.26 $193.96 $184.22 $192.47 $192.47 332,962
2021-07-02 $189.62 $190.31 $186.49 $187.65 $187.65 274,784
2021-07-01 $189.73 $192.47 $187.57 $189.02 $189.02 286,939
2021-06-30 $193.07 $195.00 $189.12 $189.73 $189.73 404,548
2021-06-29 $202.84 $203.74 $191.05 $192.39 $192.39 440,048
2021-06-28 $197.21 $201.99 $195.04 $201.49 $201.49 332,484
2021-06-25 $193.14 $200.41 $192.74 $194.09 $194.09 892,896
2021-06-24 $197.03 $201.13 $192.35 $192.74 $192.74 290,390
2021-06-23 $193.58 $196.56 $190.54 $194.17 $194.17 234,639
2021-06-22 $194.79 $197.84 $191.68 $194.57 $194.57 345,289
2021-06-21 $191.38 $198.46 $187.00 $196.04 $196.04 277,842
2021-06-18 $182.19 $189.46 $181.37 $188.17 $188.17 516,228
2021-06-17 $190.09 $193.17 $175.05 $188.27 $188.27 514,531
2021-06-16 $190.65 $195.92 $189.10 $193.69 $193.69 442,363
2021-06-15 $188.57 $190.96 $185.06 $190.65 $190.65 250,692
2021-06-14 $184.00 $189.86 $182.77 $187.71 $187.71 383,983
2021-06-11 $173.93 $179.29 $172.30 $178.96 $178.96 240,103
2021-06-10 $171.09 $175.00 $169.63 $173.46 $173.46 195,019
2021-06-09 $176.26 $176.57 $170.68 $171.09 $171.09 336,236
2021-06-08 $177.37 $178.59 $173.85 $176.14 $176.14 318,987
2021-06-07 $171.89 $179.82 $169.55 $176.22 $176.22 638,819
2021-06-04 $171.96 $173.67 $169.22 $169.55 $169.55 278,726
2021-06-03 $169.50 $172.00 $167.00 $169.21 $169.21 244,783
2021-06-02 $179.82 $179.82 $169.08 $171.08 $171.08 347,682
2021-06-01 $180.93 $181.98 $176.34 $180.31 $180.31 194,378
2021-05-28 $177.00 $182.28 $175.73 $179.90 $179.90 373,061
2021-05-27 $173.49 $176.50 $168.34 $175.62 $175.62 314,685
2021-05-26 $176.18 $176.74 $166.62 $171.71 $171.71 426,792
2021-05-25 $174.42 $177.97 $172.02 $176.18 $176.18 258,467
2021-05-24 $171.48 $177.55 $170.00 $174.30 $174.30 317,895
2021-05-21 $170.00 $173.59 $165.32 $168.72 $168.72 365,597
2021-05-20 $161.40 $169.53 $158.32 $168.87 $168.87 401,433
2021-05-19 $156.37 $162.45 $153.13 $161.05 $161.05 370,004
2021-05-18 $158.39 $162.25 $153.00 $159.27 $159.27 341,017
2021-05-17 $149.35 $158.37 $149.24 $157.48 $157.48 239,400
2021-05-14 $145.76 $152.08 $145.60 $150.39 $150.39 385,899
2021-05-13 $148.66 $153.68 $143.42 $148.50 $148.50 529,148
2021-05-12 $154.66 $157.65 $146.07 $147.12 $147.12 571,666
2021-05-11 $145.50 $167.90 $142.00 $158.79 $158.79 1,452,247
2021-05-10 $148.17 $148.17 $133.74 $134.80 $134.80 507,563
2021-05-07 $148.49 $153.47 $146.69 $147.87 $147.87 217,405
2021-05-06 $147.14 $147.92 $138.21 $144.89 $144.89 383,676
2021-05-05 $154.87 $154.87 $147.52 $148.46 $148.46 192,582
2021-05-04 $155.17 $156.00 $147.31 $150.28 $150.28 404,877
2021-05-03 $165.76 $165.76 $154.92 $157.65 $157.65 316,404
2021-04-30 $160.38 $165.20 $160.22 $163.46 $163.46 227,646
2021-04-29 $169.00 $169.00 $160.55 $162.53 $162.53 207,697
2021-04-28 $157.53 $167.06 $151.69 $166.57 $166.57 311,941
2021-04-27 $162.49 $164.29 $157.94 $159.04 $159.04 270,742
2021-04-26 $161.09 $163.06 $156.09 $162.63 $162.63 311,662
2021-04-23 $158.31 $162.58 $157.01 $159.38 $159.38 265,595
2021-04-22 $153.87 $161.25 $152.46 $158.31 $158.31 452,742
2021-04-21 $140.09 $154.23 $137.55 $153.48 $153.48 454,473
2021-04-20 $140.60 $142.90 $135.00 $139.58 $139.58 285,465
2021-04-19 $135.65 $140.39 $133.56 $140.39 $140.39 381,683
2021-04-16 $140.00 $141.41 $136.01 $138.27 $138.27 463,047
2021-04-15 $139.67 $142.11 $137.23 $140.00 $140.00 262,429
2021-04-14 $141.22 $146.07 $137.27 $137.97 $137.97 572,109
2021-04-13 $131.62 $142.32 $130.79 $141.40 $141.40 755,519
2021-04-12 $135.98 $136.91 $130.05 $131.54 $131.54 484,193
2021-04-09 $139.68 $139.80 $136.52 $137.01 $137.01 368,682
2021-04-08 $133.90 $138.70 $131.63 $137.99 $137.99 345,152
2021-04-07 $132.07 $134.53 $130.39 $131.98 $131.98 265,655
2021-04-06 $132.82 $136.70 $130.06 $132.37 $132.37 635,447
2021-04-05 $132.75 $134.58 $130.64 $133.18 $133.18 312,976
2021-04-01 $132.04 $134.13 $128.02 $131.45 $131.45 503,167
2021-03-31 $124.19 $131.65 $124.19 $130.26 $130.26 1,012,416
2021-03-30 $115.00 $124.99 $113.53 $122.89 $122.89 2,061,951
2021-03-29 $103.41 $104.99 $98.89 $102.98 $102.98 262,305
2021-03-26 $112.99 $113.39 $102.15 $104.45 $104.45 421,449
2021-03-25 $107.50 $112.71 $105.00 $111.61 $111.61 319,683
2021-03-24 $117.76 $117.87 $107.55 $108.98 $108.98 464,284
2021-03-23 $116.86 $120.49 $115.40 $116.64 $116.64 369,671
2021-03-22 $119.38 $121.00 $114.24 $118.74 $118.74 370,404
2021-03-19 $113.11 $120.74 $113.11 $119.13 $119.13 583,260
2021-03-18 $117.80 $120.71 $113.74 $114.46 $114.46 428,327
2021-03-17 $111.63 $117.04 $108.53 $114.89 $114.89 380,454
2021-03-16 $116.42 $119.72 $112.19 $114.45 $114.45 811,066
2021-03-15 $112.93 $116.62 $111.38 $115.70 $115.70 330,682
2021-03-12 $110.21 $113.26 $107.23 $112.21 $112.21 373,407
2021-03-11 $105.48 $112.34 $104.86 $111.90 $111.90 328,120
2021-03-10 $103.40 $106.45 $102.00 $102.46 $102.46 307,917
2021-03-09 $94.00 $102.85 $94.00 $101.91 $101.91 422,058
2021-03-08 $99.04 $99.87 $91.47 $92.73 $92.73 498,831
2021-03-05 $104.72 $106.75 $92.09 $98.42 $98.42 1,046,033
2021-03-04 $109.07 $110.87 $100.58 $105.29 $105.29 795,844
2021-03-03 $119.50 $120.49 $110.10 $110.18 $110.18 488,220
2021-03-02 $122.74 $122.74 $118.66 $120.99 $120.99 187,084
2021-03-01 $119.45 $125.07 $118.45 $122.89 $122.89 274,226
2021-02-26 $117.61 $120.35 $112.65 $116.76 $116.76 401,144
2021-02-25 $123.55 $126.93 $115.10 $116.54 $116.54 362,446
2021-02-24 $123.37 $128.13 $122.27 $126.04 $126.04 305,066
2021-02-23 $126.68 $126.68 $116.64 $121.80 $121.80 507,186
2021-02-22 $130.58 $134.95 $128.38 $130.36 $130.36 517,123
2021-02-19 $123.60 $135.82 $121.50 $131.97 $131.97 475,012
2021-02-18 $125.27 $127.97 $118.01 $123.19 $123.19 812,799
2021-02-17 $135.82 $136.23 $126.01 $130.68 $130.68 354,623
2021-02-16 $139.95 $140.01 $129.34 $131.30 $131.30 377,510
2021-02-12 $130.61 $136.00 $130.01 $133.50 $133.50 335,447
2021-02-11 $131.30 $131.96 $127.73 $130.61 $130.61 185,765
2021-02-10 $130.48 $133.15 $129.05 $130.25 $130.25 220,524
2021-02-09 $131.80 $132.60 $128.72 $129.97 $129.97 246,516
2021-02-08 $130.37 $132.55 $127.32 $131.52 $131.52 351,171
2021-02-05 $124.22 $128.67 $122.22 $127.67 $127.67 435,905
2021-02-04 $120.19 $124.26 $119.38 $122.06 $122.06 159,611
2021-02-03 $121.50 $122.67 $117.05 $119.02 $119.02 254,952
2021-02-02 $120.18 $122.44 $119.57 $120.94 $120.94 295,612
2021-02-01 $117.20 $120.24 $115.91 $118.39 $118.39 332,801
2021-01-29 $119.70 $120.80 $114.05 $116.04 $116.04 379,088
2021-01-28 $121.87 $123.22 $118.54 $120.08 $120.08 346,512
2021-01-27 $118.36 $121.43 $113.76 $120.57 $120.57 764,274
2021-01-26 $128.99 $128.99 $121.02 $121.42 $121.42 442,184
2021-01-25 $130.29 $132.86 $125.13 $127.95 $127.95 355,459
2021-01-22 $130.50 $131.21 $129.05 $129.98 $129.98 230,580
2021-01-21 $133.29 $133.88 $128.14 $131.49 $131.49 325,906
2021-01-20 $139.46 $143.32 $130.16 $132.38 $132.38 685,085
2021-01-19 $141.99 $143.79 $138.17 $142.05 $142.05 579,976
2021-01-15 $136.94 $138.11 $133.25 $136.87 $136.87 471,688
2021-01-14 $128.78 $138.90 $128.78 $136.98 $136.98 603,326
2021-01-13 $122.85 $133.78 $122.06 $127.97 $127.97 546,923
2021-01-12 $119.49 $121.97 $117.31 $121.62 $121.62 418,710
2021-01-11 $115.75 $119.60 $113.73 $117.39 $117.39 295,274
2021-01-08 $120.96 $121.60 $115.34 $118.56 $118.56 302,381
2021-01-07 $115.31 $122.36 $115.16 $119.97 $119.97 472,254
2021-01-06 $112.86 $115.51 $109.08 $115.31 $115.31 621,505
2021-01-05 $102.25 $113.76 $102.25 $111.19 $111.19 665,854
2021-01-04 $103.72 $104.67 $100.87 $102.06 $102.06 503,771
2020-12-31 $101.25 $104.67 $99.80 $103.72 $103.72 538,301
2020-12-30 $101.51 $104.55 $100.37 $100.99 $100.99 411,140
2020-12-29 $99.95 $100.70 $97.26 $100.15 $100.15 450,678
2020-12-28 $102.36 $102.44 $98.38 $99.15 $99.15 268,523
2020-12-24 $103.70 $103.95 $99.71 $100.00 $100.00 150,275
2020-12-23 $101.33 $104.53 $101.33 $103.10 $103.10 201,584
2020-12-22 $101.01 $105.09 $101.01 $102.05 $102.05 580,996
2020-12-21 $98.00 $100.31 $95.86 $99.88 $99.88 484,648
2020-12-18 $99.62 $100.82 $96.49 $99.49 $99.49 882,181
2020-12-17 $98.66 $100.47 $97.77 $98.96 $98.96 485,823
2020-12-16 $97.51 $98.55 $95.01 $97.98 $97.98 359,340
2020-12-15 $92.91 $98.59 $92.91 $97.91 $97.91 328,737
2020-12-14 $95.70 $98.35 $92.78 $93.38 $93.38 286,389
2020-12-11 $97.00 $99.22 $94.21 $94.64 $94.64 214,113
2020-12-10 $93.92 $98.24 $93.61 $97.75 $97.75 181,403
2020-12-09 $96.27 $98.65 $93.26 $94.70 $94.70 390,115
2020-12-08 $93.77 $96.61 $93.44 $95.61 $95.61 359,533
2020-12-07 $93.81 $96.76 $91.92 $93.91 $93.91 314,499
2020-12-04 $88.54 $93.43 $88.07 $93.11 $93.11 455,294
2020-12-03 $86.66 $88.52 $84.24 $88.09 $88.09 587,844
2020-12-02 $93.60 $93.81 $85.52 $86.25 $86.25 855,674
2020-12-01 $96.67 $97.81 $92.56 $93.19 $93.19 378,105
2020-11-30 $99.75 $99.75 $95.02 $97.83 $97.83 436,293
2020-11-27 $98.35 $99.61 $97.96 $99.19 $99.19 134,429
2020-11-25 $98.98 $99.60 $96.90 $97.14 $97.14 258,546
2020-11-24 $98.75 $99.69 $96.67 $98.79 $98.79 372,515
2020-11-23 $98.81 $101.00 $97.56 $98.64 $98.64 372,494
2020-11-20 $95.88 $99.26 $93.18 $98.04 $98.04 464,893
2020-11-19 $95.79 $96.66 $93.49 $96.15 $96.15 652,907
2020-11-18 $95.55 $97.06 $95.18 $96.50 $96.50 669,335
2020-11-17 $94.31 $96.11 $91.70 $95.48 $95.48 617,511
2020-11-16 $95.43 $95.60 $92.28 $94.95 $94.95 603,085
2020-11-13 $91.84 $94.82 $90.78 $94.25 $94.25 721,493
2020-11-12 $90.04 $91.15 $86.67 $90.48 $90.48 640,410
2020-11-11 $87.50 $88.81 $85.80 $88.80 $88.80 503,412
2020-11-10 $83.20 $87.10 $80.65 $86.68 $86.68 840,423
2020-11-09 $77.81 $82.17 $77.44 $82.00 $82.00 969,068
2020-11-06 $75.18 $77.09 $73.07 $75.56 $75.56 327,041
2020-11-05 $72.90 $75.18 $72.75 $74.66 $74.66 378,290
2020-11-04 $69.64 $72.10 $69.61 $71.67 $71.67 258,908
2020-11-03 $68.29 $70.12 $67.54 $69.76 $69.76 344,691
2020-11-02 $68.48 $69.48 $66.09 $67.44 $67.44 191,054
2020-10-30 $69.86 $70.61 $66.23 $68.32 $68.32 564,474
2020-10-29 $70.23 $71.46 $69.01 $69.88 $69.88 376,877
2020-10-28 $70.73 $72.39 $69.04 $70.23 $70.23 291,382
2020-10-27 $71.89 $73.73 $71.28 $72.25 $72.25 237,665
2020-10-26 $71.75 $73.19 $70.70 $72.35 $72.35 279,179
2020-10-23 $72.21 $73.68 $71.30 $72.83 $72.83 194,124
2020-10-22 $72.00 $72.93 $71.16 $71.57 $71.57 246,766
2020-10-21 $73.79 $74.22 $71.08 $71.55 $71.55 326,387
2020-10-20 $77.40 $78.44 $73.64 $74.05 $74.05 542,385
2020-10-19 $78.25 $79.74 $76.29 $77.37 $77.37 339,174
2020-10-16 $75.05 $79.25 $74.00 $78.22 $78.22 646,564
2020-10-15 $72.59 $75.30 $70.10 $74.75 $74.75 713,026
2020-10-14 $78.32 $78.80 $73.18 $73.71 $73.71 359,685
2020-10-13 $77.33 $78.96 $76.67 $77.71 $77.71 372,519
2020-10-12 $79.00 $79.00 $77.31 $77.66 $77.66 291,697
2020-10-09 $78.31 $79.00 $77.19 $78.31 $78.31 419,878
2020-10-08 $77.00 $77.80 $75.55 $76.55 $76.55 307,196
2020-10-07 $75.52 $76.93 $75.52 $76.05 $76.05 297,438
2020-10-06 $76.21 $77.51 $74.65 $74.87 $74.87 368,231
2020-10-05 $75.81 $77.86 $75.81 $76.78 $76.78 418,422
2020-10-02 $73.32 $75.73 $72.13 $75.05 $75.05 296,652
2020-10-01 $76.94 $77.17 $74.57 $74.97 $74.97 319,246
2020-09-30 $74.17 $76.95 $73.41 $75.80 $75.80 624,530
2020-09-29 $74.41 $75.29 $73.97 $74.51 $74.51 367,407
2020-09-28 $73.04 $74.08 $72.13 $73.65 $73.65 258,839
2020-09-25 $70.36 $72.93 $69.39 $71.95 $71.95 368,474
2020-09-24 $68.82 $71.55 $67.93 $70.29 $70.29 247,003
2020-09-23 $70.01 $71.86 $68.89 $69.38 $69.38 442,639
2020-09-22 $69.26 $70.65 $67.67 $70.25 $70.25 433,733
2020-09-21 $70.51 $71.01 $67.44 $69.69 $69.69 508,204
2020-09-18 $72.25 $73.81 $71.10 $72.34 $72.34 1,914,979
2020-09-17 $67.79 $70.98 $64.24 $70.70 $70.70 741,232
2020-09-16 $70.96 $71.17 $68.49 $69.15 $69.15 617,189
2020-09-15 $70.00 $72.40 $69.27 $70.65 $70.65 1,072,799
2020-09-14 $67.01 $69.28 $66.39 $68.80 $68.80 872,172
2020-09-11 $66.31 $67.88 $65.49 $65.91 $65.91 784,003
2020-09-10 $65.20 $67.45 $65.04 $65.71 $65.71 727,332
2020-09-09 $63.13 $65.89 $63.13 $64.70 $64.70 538,918
2020-09-08 $59.40 $63.24 $59.34 $62.15 $62.15 468,292
2020-09-04 $63.79 $64.60 $60.04 $61.54 $61.54 488,425
2020-09-03 $65.82 $66.12 $62.47 $63.14 $63.14 727,891
2020-09-02 $66.00 $66.97 $64.79 $66.03 $66.03 313,579
2020-09-01 $63.71 $65.36 $62.89 $65.18 $65.18 531,191
2020-08-31 $61.99 $64.00 $61.15 $63.54 $63.54 423,726
2020-08-28 $60.98 $62.22 $60.80 $61.63 $61.63 263,183
2020-08-27 $59.66 $61.14 $59.66 $60.59 $60.59 529,135
2020-08-26 $59.05 $60.10 $59.01 $59.97 $59.97 291,278
2020-08-25 $59.26 $60.46 $59.26 $59.98 $59.98 396,266
2020-08-24 $58.85 $60.00 $58.14 $60.00 $60.00 350,115
2020-08-21 $59.89 $60.21 $58.91 $59.06 $59.06 441,998
2020-08-20 $56.65 $60.24 $56.45 $59.82 $59.82 436,933
2020-08-19 $55.17 $57.49 $54.89 $56.92 $56.92 358,936
2020-08-18 $55.05 $55.40 $54.47 $55.05 $55.05 345,985
2020-08-17 $54.87 $55.37 $54.53 $54.96 $54.96 589,408
2020-08-14 $54.29 $54.97 $54.18 $54.75 $54.75 238,172
2020-08-13 $52.49 $55.10 $52.31 $54.53 $54.53 287,572
2020-08-12 $52.96 $55.15 $52.02 $52.30 $52.30 676,118
2020-08-11 $51.21 $53.31 $51.21 $52.25 $52.25 534,158
2020-08-10 $52.89 $53.00 $51.13 $51.50 $51.50 288,158
2020-08-07 $51.23 $53.33 $51.05 $52.84 $52.84 276,984
2020-08-06 $51.00 $51.65 $50.08 $51.29 $51.29 343,178
2020-08-05 $50.19 $51.43 $49.89 $51.36 $51.36 470,570
2020-08-04 $49.85 $50.20 $49.12 $50.01 $50.01 512,207
2020-08-03 $49.60 $50.17 $49.30 $50.00 $50.00 529,883
2020-07-31 $49.43 $49.48 $48.60 $49.32 $49.32 315,729
2020-07-30 $48.57 $49.90 $48.46 $49.35 $49.35 222,650
2020-07-29 $48.19 $49.89 $46.94 $49.26 $49.26 347,860
2020-07-28 $48.02 $48.34 $47.61 $47.99 $47.99 278,823
2020-07-27 $46.72 $48.05 $46.50 $48.04 $48.04 296,134
2020-07-24 $45.52 $46.88 $45.29 $46.48 $46.48 307,231
2020-07-23 $46.38 $47.83 $45.85 $46.03 $46.03 197,000
2020-07-22 $45.50 $47.00 $45.24 $46.38 $46.38 389,553
2020-07-21 $45.41 $46.00 $44.66 $45.41 $45.41 400,904
2020-07-20 $44.59 $45.70 $44.34 $44.85 $44.85 250,639
2020-07-17 $43.68 $44.72 $43.38 $44.42 $44.42 250,100
2020-07-16 $44.00 $44.00 $42.83 $43.66 $43.66 324,600
2020-07-15 $44.26 $45.16 $43.58 $44.22 $44.22 395,300
2020-07-14 $42.59 $43.18 $41.77 $43.16 $43.16 424,900
2020-07-13 $43.66 $44.73 $42.61 $42.79 $42.79 364,700
2020-07-10 $43.57 $44.36 $42.37 $43.21 $43.21 281,100
2020-07-09 $46.68 $46.90 $42.05 $43.96 $43.96 1,115,900
2020-07-08 $48.17 $49.54 $45.61 $46.98 $46.98 774,400
2020-07-07 $47.43 $48.53 $46.94 $47.68 $47.68 293,800
2020-07-06 $48.18 $49.50 $47.13 $47.91 $47.91 378,200
2020-07-02 $47.63 $47.85 $46.49 $47.46 $47.46 244,600
2020-07-01 $47.09 $48.08 $46.13 $46.88 $46.88 675,600
2020-06-30 $45.93 $47.65 $45.51 $47.37 $47.37 281,300
2020-06-29 $45.69 $46.54 $44.72 $46.30 $46.30 235,000
2020-06-26 $45.57 $46.54 $44.92 $45.80 $45.80 644,354
2020-06-25 $44.61 $45.96 $44.12 $45.48 $45.48 533,959
2020-06-24 $47.16 $47.68 $44.87 $44.91 $44.91 276,711
2020-06-23 $46.25 $48.20 $46.16 $47.53 $47.53 341,174
2020-06-22 $46.27 $46.31 $44.21 $46.01 $46.01 377,919
2020-06-19 $47.55 $48.36 $46.03 $46.03 $46.03 562,787
2020-06-18 $46.84 $48.31 $46.55 $47.00 $47.00 852,073
2020-06-17 $46.40 $48.16 $45.81 $47.03 $47.03 1,759,116
2020-06-16 $46.87 $47.00 $45.08 $46.10 $46.10 694,424
2020-06-15 $43.30 $46.00 $43.30 $45.61 $45.61 233,207
2020-06-12 $45.42 $46.75 $43.24 $44.54 $44.54 219,508
2020-06-11 $47.38 $47.38 $43.85 $43.94 $43.94 412,655
2020-06-10 $47.20 $47.46 $46.34 $46.90 $46.90 360,323
2020-06-09 $48.52 $48.52 $45.36 $46.67 $46.67 666,995
2020-06-08 $45.10 $45.48 $44.74 $45.00 $45.00 257,985
2020-06-05 $45.00 $45.39 $44.38 $45.00 $45.00 341,620
2020-06-04 $43.91 $45.15 $43.62 $43.93 $43.93 386,548
2020-06-03 $44.65 $45.14 $44.19 $44.81 $44.81 210,057
2020-06-02 $44.37 $44.75 $43.28 $44.55 $44.55 212,015
2020-06-01 $43.60 $45.05 $43.16 $44.32 $44.32 210,907
2020-05-29 $43.59 $44.81 $42.65 $44.01 $44.01 484,026
2020-05-28 $44.22 $44.91 $43.33 $43.60 $43.60 220,872
2020-05-27 $44.50 $44.50 $41.86 $43.75 $43.75 887,760
2020-05-26 $45.76 $45.76 $43.78 $44.11 $44.11 373,400
2020-05-22 $43.24 $44.72 $43.03 $44.45 $44.45 254,330
2020-05-21 $44.15 $44.80 $43.02 $43.55 $43.55 228,110
2020-05-20 $44.34 $45.15 $43.52 $44.41 $44.41 320,668
2020-05-19 $43.92 $44.97 $43.39 $43.39 $43.39 254,682
2020-05-18 $43.30 $45.00 $43.30 $44.12 $44.12 285,119
2020-05-15 $40.30 $42.90 $39.52 $42.31 $42.31 453,407
2020-05-14 $39.52 $41.56 $37.85 $41.10 $41.10 359,290
2020-05-13 $40.15 $41.51 $37.76 $39.88 $39.88 816,061
2020-05-12 $42.00 $42.30 $40.17 $40.79 $40.79 297,454
2020-05-11 $40.61 $41.97 $40.02 $41.45 $41.45 280,305
2020-05-08 $40.38 $40.97 $39.75 $40.82 $40.82 298,913
2020-05-07 $39.84 $40.00 $38.82 $39.68 $39.68 163,499
2020-05-06 $38.86 $40.00 $38.02 $39.05 $39.05 224,310
2020-05-05 $38.46 $39.80 $37.49 $38.59 $38.59 567,481
2020-05-04 $37.93 $38.94 $37.25 $37.99 $37.99 239,779
2020-05-01 $39.05 $39.18 $37.16 $38.39 $38.39 238,541
2020-04-30 $40.07 $40.70 $39.28 $40.12 $40.12 265,285
2020-04-29 $40.65 $41.49 $39.32 $40.43 $40.43 313,881
2020-04-28 $41.00 $41.00 $38.03 $39.14 $39.14 261,287
2020-04-27 $40.21 $41.00 $38.82 $39.95 $39.95 512,251
2020-04-24 $37.89 $39.80 $37.42 $39.48 $39.48 357,598
2020-04-23 $36.80 $37.52 $36.08 $37.30 $37.30 287,610
2020-04-22 $36.11 $36.84 $35.10 $36.20 $36.20 222,195
2020-04-21 $35.76 $36.88 $34.82 $35.09 $35.09 330,272
2020-04-20 $37.19 $38.39 $36.35 $37.14 $37.14 299,103
2020-04-17 $38.77 $38.93 $36.55 $38.22 $38.22 457,852
2020-04-16 $37.50 $38.60 $35.82 $37.32 $37.32 336,883
2020-04-15 $36.10 $37.86 $35.66 $37.38 $37.38 342,144
2020-04-14 $37.00 $37.71 $36.33 $37.41 $37.41 265,162
2020-04-13 $36.81 $36.81 $34.41 $36.01 $36.01 403,728
2020-04-09 $36.05 $37.50 $35.27 $36.93 $36.93 606,601
2020-04-08 $34.50 $36.18 $33.52 $34.76 $34.76 566,760
2020-04-07 $33.20 $34.43 $32.61 $34.01 $34.01 644,421
2020-04-06 $30.40 $32.95 $30.01 $32.61 $32.61 425,334
2020-04-03 $29.00 $30.00 $28.51 $29.49 $29.49 243,369
2020-04-02 $27.99 $30.60 $27.71 $29.05 $29.05 502,255
2020-04-01 $30.00 $30.32 $26.33 $27.25 $27.25 1,054,212
2020-03-31 $35.62 $36.50 $32.83 $33.18 $33.18 381,440
2020-03-30 $32.67 $36.72 $32.37 $35.95 $35.95 452,620
2020-03-27 $32.86 $34.70 $32.57 $32.72 $32.72 420,687
2020-03-26 $30.61 $37.64 $30.02 $34.58 $34.58 504,682
2020-03-25 $28.14 $31.75 $28.01 $31.07 $31.07 382,928
2020-03-24 $25.17 $28.45 $25.12 $28.04 $28.04 375,213
2020-03-23 $23.58 $24.29 $22.50 $23.71 $23.71 373,436
2020-03-20 $26.13 $26.97 $23.16 $23.16 $23.16 1,212,147
2020-03-19 $23.60 $26.58 $23.29 $25.65 $25.65 480,552
2020-03-18 $23.76 $24.60 $22.01 $23.48 $23.48 1,099,439
2020-03-17 $26.50 $26.92 $23.55 $25.27 $25.27 615,301
2020-03-16 $27.19 $27.43 $24.86 $25.89 $25.89 824,498
2020-03-13 $30.81 $31.94 $27.27 $30.34 $30.34 675,340
2020-03-12 $30.24 $31.89 $27.88 $29.00 $29.00 1,130,568
2020-03-11 $36.99 $37.00 $33.63 $34.44 $34.44 915,511
2020-03-10 $37.75 $38.15 $35.06 $37.37 $37.37 695,765
2020-03-09 $37.05 $38.40 $36.10 $37.17 $37.17 652,794
2020-03-06 $38.52 $40.17 $38.14 $39.49 $39.49 470,788
2020-03-05 $40.59 $40.75 $38.94 $39.70 $39.70 329,523
2020-03-04 $40.61 $41.10 $39.78 $40.93 $40.93 367,734
2020-03-03 $40.53 $41.33 $38.86 $39.65 $39.65 493,473
2020-03-02 $40.52 $41.05 $38.68 $40.21 $40.21 562,500
2020-02-28 $39.01 $40.65 $38.92 $40.14 $40.14 456,491
2020-02-27 $40.00 $41.73 $39.59 $40.27 $40.27 413,669
2020-02-26 $41.56 $43.25 $40.95 $41.00 $41.00 252,150
2020-02-25 $44.53 $44.66 $41.57 $41.61 $41.61 342,160
2020-02-24 $43.68 $44.70 $42.27 $44.09 $44.09 428,965
2020-02-21 $42.28 $45.32 $41.56 $44.82 $44.82 1,048,111
2020-02-20 $42.42 $42.79 $39.82 $40.83 $40.83 763,614
2020-02-19 $42.01 $43.52 $40.75 $42.79 $42.79 1,326,757
2020-02-18 $44.35 $44.72 $42.31 $42.51 $42.51 845,675
2020-02-14 $46.50 $46.83 $42.94 $44.35 $44.35 1,393,602
2020-02-13 $46.00 $48.74 $45.51 $47.74 $47.74 424,836
2020-02-12 $46.40 $46.90 $45.25 $46.01 $46.01 317,153
2020-02-11 $45.25 $46.93 $44.90 $46.16 $46.16 661,203
2020-02-10 $44.99 $45.48 $44.35 $45.04 $45.04 446,097
2020-02-07 $45.02 $45.15 $44.39 $44.97 $44.97 147,878
2020-02-06 $45.00 $45.16 $44.01 $44.98 $44.98 288,705
2020-02-05 $45.46 $45.86 $44.41 $44.82 $44.82 208,220
2020-02-04 $45.00 $45.23 $43.98 $44.69 $44.69 225,142
2020-02-03 $43.18 $44.90 $43.01 $44.50 $44.50 187,433
2020-01-31 $44.64 $44.83 $42.75 $43.42 $43.42 194,197
2020-01-30 $43.41 $44.94 $43.05 $44.88 $44.88 198,410
2020-01-29 $43.88 $44.89 $43.52 $43.87 $43.87 240,868
2020-01-28 $42.89 $44.45 $42.89 $43.80 $43.80 176,596
2020-01-27 $42.25 $43.54 $41.76 $42.77 $42.77 186,124
2020-01-24 $43.98 $44.35 $42.80 $43.50 $43.50 180,119
2020-01-23 $43.62 $44.04 $43.13 $43.77 $43.77 161,322
2020-01-22 $44.08 $44.86 $43.31 $43.62 $43.62 323,119
2020-01-21 $44.89 $45.04 $42.19 $43.96 $43.96 902,272
2020-01-17 $44.05 $45.06 $43.95 $44.50 $44.50 511,836
2020-01-16 $43.52 $44.66 $43.40 $44.04 $44.04 248,364
2020-01-15 $43.17 $43.41 $42.50 $43.39 $43.39 274,250
2020-01-14 $44.13 $44.14 $42.39 $43.23 $43.23 317,911
2020-01-13 $44.59 $44.80 $43.70 $44.43 $44.43 316,133
2020-01-10 $44.43 $45.34 $44.05 $44.76 $44.76 423,671
2020-01-09 $44.30 $44.95 $43.80 $44.28 $44.28 307,486
2020-01-08 $43.67 $44.44 $43.08 $44.13 $44.13 470,206
2020-01-07 $43.52 $44.10 $42.67 $43.80 $43.80 457,232
2020-01-06 $42.20 $43.72 $41.71 $43.50 $43.50 551,847
2020-01-03 $43.63 $44.00 $41.90 $42.16 $42.16 525,027
2020-01-02 $44.42 $44.42 $43.57 $44.23 $44.23 511,175
2019-12-31 $44.08 $44.33 $43.28 $43.92 $43.92 465,101
2019-12-30 $44.00 $44.37 $43.76 $44.20 $44.20 322,314
2019-12-27 $44.30 $44.38 $43.79 $44.13 $44.13 373,845
2019-12-26 $44.40 $44.50 $43.62 $44.41 $44.41 322,220
2019-12-24 $44.50 $44.50 $43.52 $44.45 $44.45 194,364
2019-12-23 $45.00 $45.57 $44.12 $44.53 $44.53 526,468
2019-12-20 $45.00 $45.35 $44.50 $44.98 $44.98 3,409,537
2019-12-19 $44.54 $45.29 $44.14 $44.77 $44.77 495,454
2019-12-18 $44.86 $45.54 $44.44 $44.65 $44.65 448,437
2019-12-17 $44.95 $45.47 $44.50 $44.87 $44.87 567,208
2019-12-16 $44.70 $45.54 $44.36 $44.89 $44.89 693,972
2019-12-13 $44.17 $44.70 $43.62 $44.46 $44.46 583,898
2019-12-12 $42.96 $44.63 $42.08 $43.99 $43.99 819,680
2019-12-11 $40.73 $41.96 $40.42 $41.81 $41.81 524,985
2019-12-10 $40.47 $41.29 $39.30 $40.42 $40.42 413,351
2019-12-09 $40.00 $41.04 $39.67 $40.47 $40.47 594,973
2019-12-06 $39.50 $40.39 $39.50 $40.00 $40.00 571,017
2019-12-05 $39.70 $40.09 $38.62 $39.58 $39.58 556,271
2019-12-04 $39.03 $39.89 $38.74 $39.72 $39.72 369,347
2019-12-03 $38.52 $39.32 $37.90 $38.99 $38.99 429,137
2019-12-02 $39.06 $39.50 $37.16 $39.05 $39.05 432,570
2019-11-29 $39.11 $39.86 $38.89 $39.16 $39.16 340,460
2019-11-27 $38.54 $39.50 $38.30 $39.12 $39.12 496,226
2019-11-26 $38.53 $38.61 $37.66 $38.34 $38.34 580,639
2019-11-25 $38.18 $38.78 $37.49 $38.49 $38.49 769,224
2019-11-22 $37.94 $38.60 $37.39 $37.99 $37.99 412,584
2019-11-21 $37.89 $37.95 $36.87 $37.87 $37.87 441,759
2019-11-20 $37.15 $38.49 $37.00 $37.95 $37.95 459,883
2019-11-19 $37.56 $39.08 $36.90 $37.41 $37.41 1,031,564
2019-11-18 $37.90 $38.21 $35.70 $37.36 $37.36 1,173,311
2019-11-15 $38.75 $40.21 $37.84 $38.07 $38.07 2,679,700
2019-11-14 $35.10 $36.51 $33.60 $36.44 $36.44 565,071
2019-11-13 $35.08 $35.97 $33.70 $35.08 $35.08 533,771
2019-11-12 $36.27 $37.47 $34.76 $36.78 $36.78 390,505
2019-11-11 $33.93 $36.58 $33.71 $36.14 $36.14 321,629
2019-11-08 $36.00 $38.80 $33.67 $34.06 $34.06 1,189,611
2019-11-07 $35.00 $36.15 $34.83 $35.97 $35.97 571,464
2019-11-06 $33.72 $35.44 $33.26 $34.83 $34.83 510,705
2019-11-05 $34.57 $34.85 $33.60 $33.72 $33.72 392,832
2019-11-04 $33.74 $34.67 $33.50 $34.55 $34.55 245,637
2019-11-01 $34.40 $34.96 $33.32 $33.69 $33.69 225,507
2019-10-31 $33.15 $34.07 $32.02 $34.02 $34.02 280,690
2019-10-30 $34.14 $34.49 $33.02 $33.17 $33.17 229,874
2019-10-29 $33.92 $34.33 $33.33 $34.14 $34.14 260,573
2019-10-28 $33.35 $34.25 $33.35 $33.78 $33.78 251,468
2019-10-25 $33.45 $33.88 $32.79 $33.31 $33.31 177,886
2019-10-24 $32.35 $33.46 $32.00 $33.38 $33.38 161,472
2019-10-23 $32.70 $33.00 $31.90 $32.23 $32.23 148,590
2019-10-22 $33.94 $34.25 $32.19 $32.70 $32.70 462,816
2019-10-21 $33.08 $34.09 $32.43 $33.94 $33.94 389,406
2019-10-18 $32.67 $33.26 $31.68 $32.26 $32.26 193,813
2019-10-17 $31.75 $33.65 $31.04 $32.68 $32.68 386,791
2019-10-16 $30.50 $31.90 $30.30 $31.48 $31.48 191,721
2019-10-15 $30.60 $31.96 $30.25 $30.35 $30.35 497,720
2019-10-14 $30.50 $30.79 $29.79 $30.66 $30.66 346,472
2019-10-11 $29.75 $30.98 $29.39 $30.65 $30.65 297,996
2019-10-10 $29.80 $30.22 $29.26 $29.40 $29.40 239,202
2019-10-09 $30.01 $30.35 $29.34 $30.15 $30.15 256,771
2019-10-08 $31.11 $31.99 $29.92 $30.01 $30.01 276,685
2019-10-07 $32.09 $32.61 $30.78 $31.80 $31.80 370,769
2019-10-04 $30.10 $32.40 $30.10 $32.22 $32.22 464,884
2019-10-03 $30.23 $30.54 $28.31 $30.00 $30.00 484,026
2019-10-02 $30.15 $30.50 $29.47 $30.09 $30.09 453,040
2019-10-01 $30.45 $31.40 $29.93 $29.99 $29.99 261,653
2019-09-30 $29.78 $30.54 $29.27 $29.93 $29.93 582,542
2019-09-27 $31.79 $32.10 $28.93 $29.71 $29.71 751,013
2019-09-26 $32.55 $32.89 $31.63 $31.79 $31.79 230,422
2019-09-25 $33.10 $33.72 $31.88 $32.12 $32.12 216,527
2019-09-24 $33.74 $33.95 $32.23 $33.23 $33.23 436,858
2019-09-23 $33.16 $33.60 $32.80 $33.43 $33.43 158,262
2019-09-20 $33.14 $33.86 $32.43 $33.30 $33.30 302,769
2019-09-19 $33.02 $33.99 $32.31 $33.12 $33.12 405,495
2019-09-18 $33.14 $33.43 $31.67 $33.00 $33.00 374,949
2019-09-17 $32.78 $34.48 $32.20 $33.09 $33.09 563,006
2019-09-16 $30.80 $32.90 $30.43 $32.85 $32.85 497,685
2019-09-13 $31.65 $32.43 $29.00 $30.67 $30.67 1,001,994
2019-09-12 $34.32 $34.38 $30.71 $31.54 $31.54 774,993
2019-09-11 $34.37 $34.82 $33.57 $34.20 $34.20 409,460
2019-09-10 $34.37 $35.03 $33.66 $34.51 $34.51 746,422
2019-09-09 $36.00 $36.33 $33.55 $34.71 $34.71 964,970
2019-09-06 $36.83 $36.95 $34.51 $35.95 $35.95 653,146
2019-09-05 $36.40 $36.96 $34.50 $36.40 $36.40 1,456,808
2019-09-04 $37.81 $38.00 $36.57 $36.58 $36.58 778,153
2019-09-03 $38.38 $40.24 $36.32 $36.92 $36.92 3,749,147
2019-08-30 $42.62 $42.98 $41.04 $41.85 $41.85 151,007
2019-08-29 $41.00 $44.36 $40.55 $42.11 $42.11 318,026
2019-08-28 $38.74 $40.86 $38.35 $40.68 $40.68 371,167
2019-08-27 $39.69 $40.55 $38.32 $39.11 $39.11 274,517
2019-08-26 $39.97 $40.59 $39.49 $39.92 $39.92 186,379
2019-08-23 $40.16 $40.93 $39.10 $39.60 $39.60 212,803
2019-08-22 $41.82 $42.00 $39.54 $40.38 $40.38 153,985
2019-08-21 $40.84 $42.49 $40.84 $41.64 $41.64 146,761
2019-08-20 $41.02 $41.48 $39.22 $40.70 $40.70 162,348
2019-08-19 $42.99 $43.68 $40.85 $41.05 $41.05 198,610
2019-08-16 $43.08 $43.54 $42.22 $42.57 $42.57 182,892
2019-08-15 $42.01 $43.08 $41.50 $42.72 $42.72 216,498
2019-08-14 $42.53 $42.75 $41.27 $42.00 $42.00 308,701
2019-08-13 $41.04 $43.35 $40.88 $43.21 $43.21 201,087
2019-08-12 $43.40 $44.67 $40.54 $41.04 $41.04 173,178
2019-08-09 $44.27 $44.70 $42.13 $43.19 $43.19 185,707
2019-08-08 $42.14 $45.31 $41.22 $44.21 $44.21 281,937
2019-08-07 $41.58 $42.71 $40.26 $42.14 $42.14 321,642
2019-08-06 $50.50 $50.75 $41.66 $42.22 $42.22 787,092
2019-08-05 $45.62 $46.94 $43.87 $46.17 $46.17 481,700
2019-08-02 $46.04 $46.90 $44.76 $46.34 $46.34 296,296
2019-08-01 $48.75 $49.31 $46.07 $46.70 $46.70 296,985
2019-07-31 $49.10 $49.50 $47.41 $48.92 $48.92 306,512
2019-07-30 $47.98 $49.73 $46.83 $49.23 $49.23 191,156
2019-07-29 $50.31 $50.90 $47.73 $48.46 $48.46 225,479
2019-07-26 $49.85 $50.72 $49.30 $50.16 $50.16 197,348
2019-07-25 $50.75 $50.79 $49.28 $49.49 $49.49 158,136
2019-07-24 $52.00 $52.00 $50.00 $50.75 $50.75 241,235
2019-07-23 $50.46 $51.85 $49.16 $51.80 $51.80 221,261
2019-07-22 $50.01 $52.17 $49.90 $50.10 $50.10 199,404
2019-07-19 $51.02 $54.51 $50.00 $50.28 $50.28 330,619
2019-07-18 $49.50 $51.78 $49.30 $50.97 $50.97 177,258
2019-07-17 $50.05 $50.49 $49.66 $49.81 $49.81 133,131
2019-07-16 $50.02 $50.98 $49.79 $50.22 $50.22 160,429
2019-07-15 $50.71 $51.11 $49.07 $50.38 $50.38 204,991
2019-07-12 $50.81 $50.85 $49.39 $50.83 $50.83 222,892
2019-07-11 $51.08 $51.84 $49.99 $50.80 $50.80 264,100
2019-07-10 $51.00 $52.45 $50.32 $51.19 $51.19 291,766
2019-07-09 $49.25 $51.45 $48.88 $51.10 $51.10 401,878
2019-07-08 $53.95 $53.95 $48.60 $49.84 $49.84 798,395
2019-07-05 $53.52 $54.21 $53.04 $54.00 $54.00 206,354
2019-07-03 $54.88 $54.88 $52.15 $53.69 $53.69 232,768
2019-07-02 $55.07 $56.00 $53.56 $54.21 $54.21 298,386
2019-07-01 $58.01 $59.72 $53.58 $55.23 $55.23 490,684
2019-06-28 $54.95 $58.29 $54.95 $57.09 $57.09 1,200,385
2019-06-27 $54.07 $55.48 $53.23 $55.01 $55.01 264,997
2019-06-26 $56.29 $56.29 $53.18 $54.20 $54.20 212,385
2019-06-25 $57.00 $57.69 $53.00 $54.56 $54.56 508,740
2019-06-24 $57.50 $58.94 $56.75 $57.42 $57.42 337,823
2019-06-21 $59.63 $60.11 $57.57 $57.64 $57.64 508,058
2019-06-20 $59.60 $61.08 $58.73 $59.90 $59.90 317,018
2019-06-19 $58.10 $62.41 $57.50 $59.14 $59.14 436,458
2019-06-18 $57.89 $58.55 $56.77 $58.14 $58.14 382,387
2019-06-17 $57.54 $59.45 $55.95 $57.21 $57.21 398,789
2019-06-14 $59.22 $59.92 $57.26 $58.20 $58.20 215,855
2019-06-13 $60.49 $62.27 $58.01 $59.22 $59.22 313,452
2019-06-12 $59.90 $63.09 $59.90 $60.48 $60.48 295,240
2019-06-11 $66.93 $68.00 $55.02 $60.03 $60.03 1,150,833
2019-06-10 $63.82 $68.39 $63.38 $66.02 $66.02 893,855
2019-06-07 $59.00 $65.50 $58.92 $62.91 $62.91 751,816
2019-06-06 $58.63 $60.00 $57.51 $58.61 $58.61 236,578
2019-06-05 $59.98 $60.48 $57.73 $58.64 $58.64 233,212
2019-06-04 $58.26 $59.71 $57.36 $59.70 $59.70 203,951
2019-06-03 $59.79 $60.28 $56.27 $58.26 $58.26 362,575
2019-05-31 $60.37 $61.00 $58.60 $59.79 $59.79 178,576
2019-05-30 $61.75 $62.90 $61.07 $61.31 $61.31 250,491
2019-05-29 $59.22 $61.23 $58.06 $61.01 $61.01 330,035
2019-05-28 $58.49 $60.88 $57.39 $60.00 $60.00 350,134
2019-05-24 $56.27 $58.84 $55.80 $58.30 $58.30 272,912
2019-05-23 $56.20 $56.90 $54.85 $56.03 $56.03 441,071
2019-05-22 $55.60 $59.00 $55.50 $56.21 $56.21 341,611
2019-05-21 $58.25 $59.70 $55.27 $56.50 $56.50 515,994
2019-05-20 $60.85 $61.71 $56.07 $58.02 $58.02 546,873
2019-05-17 $60.16 $64.93 $59.05 $61.00 $61.00 643,637
2019-05-16 $65.93 $66.76 $58.01 $61.25 $61.25 1,439,711
2019-05-15 $60.96 $66.75 $59.15 $64.76 $64.76 750,483
2019-05-14 $58.28 $62.67 $58.28 $60.58 $60.58 718,192
2019-05-13 $56.00 $57.67 $52.52 $57.39 $57.39 729,254
2019-05-10 $49.64 $58.00 $49.00 $57.68 $57.68 905,034
2019-05-09 $45.25 $53.30 $44.22 $48.66 $48.66 961,622
2019-05-08 $45.81 $46.06 $42.07 $42.85 $42.85 589,223
2019-05-07 $46.60 $48.98 $45.51 $46.06 $46.06 587,367
2019-05-06 $42.99 $47.80 $42.07 $46.40 $46.40 500,774
2019-05-03 $41.77 $43.49 $40.50 $43.43 $43.43 438,207
2019-05-02 $39.08 $42.50 $38.84 $41.14 $41.14 451,644
2019-05-01 $42.95 $43.11 $38.75 $39.07 $39.07 485,992
2019-04-30 $43.49 $43.49 $40.13 $42.61 $42.61 441,730
2019-04-29 $43.32 $45.68 $42.01 $42.64 $42.64 1,049,526
2019-04-26 $40.79 $42.30 $39.20 $41.34 $41.34 1,139,775
2019-04-25 $34.50 $41.17 $33.96 $38.54 $38.54 2,107,408
2019-04-24 $31.27 $34.50 $30.52 $34.50 $34.50 261,079
2019-04-23 $31.90 $32.09 $31.00 $31.24 $31.24 101,062
2019-04-22 $29.97 $32.27 $29.97 $31.68 $31.68 170,760
2019-04-18 $29.86 $30.64 $29.78 $30.12 $30.12 476,545
2019-04-17 $30.37 $30.37 $29.80 $29.98 $29.98 326,195
2019-04-16 $30.05 $30.84 $29.87 $30.32 $30.32 123,066
2019-04-15 $30.22 $30.36 $29.60 $30.20 $30.20 223,596
2019-04-12 $30.25 $31.47 $29.93 $30.36 $30.36 179,223
2019-04-11 $29.90 $30.28 $28.80 $30.10 $30.10 381,934
2019-04-10 $30.39 $30.39 $29.30 $29.73 $29.73 221,212
2019-04-09 $29.63 $30.87 $29.30 $29.99 $29.99 200,325
2019-04-08 $30.00 $30.21 $29.70 $29.80 $29.80 138,066
2019-04-05 $30.35 $31.80 $29.62 $30.05 $30.05 147,109
2019-04-04 $30.97 $31.50 $29.50 $30.46 $30.46 266,173
2019-04-03 $32.30 $32.59 $29.58 $30.18 $30.18 484,401
2019-04-02 $33.46 $33.81 $31.51 $32.15 $32.15 169,881
2019-04-01 $33.25 $34.07 $32.79 $33.53 $33.53 419,414
2019-03-29 $32.14 $34.87 $32.11 $33.47 $33.47 165,137
2019-03-28 $34.03 $34.67 $31.11 $32.10 $32.10 197,065
2019-03-27 $34.97 $35.41 $32.36 $34.00 $34.00 153,720
2019-03-26 $35.57 $36.30 $34.60 $34.95 $34.95 325,659
2019-03-25 $34.51 $35.48 $33.50 $34.90 $34.90 98,544
2019-03-22 $34.79 $34.79 $33.01 $34.52 $34.52 109,405
2019-03-21 $33.37 $35.46 $31.60 $33.92 $33.92 312,897
2019-03-20 $36.99 $37.24 $32.52 $32.97 $32.97 351,433
2019-03-19 $36.98 $37.42 $34.51 $35.65 $35.65 146,044
2019-03-18 $39.98 $43.39 $35.70 $36.50 $36.50 576,818
2019-03-15 $30.62 $38.10 $30.45 $38.10 $38.10 334,507
2019-03-14 $30.00 $30.73 $30.00 $30.09 $30.09 195,069
2019-03-13 $30.74 $30.95 $29.83 $30.01 $30.01 223,946
2019-03-12 $29.29 $31.48 $28.21 $30.00 $30.00 482,123
2019-03-11 $31.97 $34.19 $30.50 $31.43 $31.43 217,759
2019-03-08 $30.34 $32.50 $29.00 $31.61 $31.61 651,428
2019-03-07 $24.80 $31.00 $24.58 $30.50 $30.50 3,162,245

ShockWave Medical Inc (SWAV) News Headlines

Recent ShockWave Medical Inc (SWAV) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.