Syneos Health Inc - Class A (SYNH) Exchange: NASDAQ

Data as of March 29, 2024

$42.98 ($0.00) 0.00%

Syneos Health Inc - Class A - Daily Information
Click for more stock information on Syneos Health Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $42.98
Previous Close $42.98
High $42.98
Low $42.98
Adjusted Open $42.98
Previous Adjusted Close $42.98
Adjusted High $42.98
Adjusted Low $42.98

About Syneos Health Inc - Class A (SYNH)

Syneos Health Inc - Class A (SYNH) is a biopharmaceutical solutions organization. With roots in Clinical Development and Contract Sales & Marketing, it offers end-to-end clinical and commercial solutions with a unique level of operational excellence and a commitment to delivering advanced solutions beyond the boundaries of traditional outsourcing. Founded in 2011, Syneos Health went public in February 2019 and currently employs more than 23,000 professionals worldwide.

Historical Stock Data for Syneos Health Inc - Class A (SYNH)

Date Open High Low Close Adj.Close Volume
2023-09-28 $42.98 $42.98 $42.98 $42.98 $42.98 0
2023-09-27 $42.98 $42.99 $42.97 $42.98 $42.98 7,386,241
2023-09-26 $42.78 $42.99 $42.74 $42.97 $42.97 3,562,832
2023-09-25 $42.76 $42.80 $42.73 $42.78 $42.78 725,470
2023-09-22 $42.80 $42.82 $42.72 $42.74 $42.74 1,594,443
2023-09-21 $42.78 $42.80 $42.76 $42.77 $42.77 879,433
2023-09-20 $42.83 $42.86 $42.78 $42.78 $42.78 2,135,280
2023-09-19 $42.78 $42.84 $42.77 $42.82 $42.82 1,326,225
2023-09-18 $42.77 $42.79 $42.75 $42.78 $42.78 773,035
2023-09-15 $42.79 $42.83 $42.74 $42.74 $42.74 1,570,899
2023-09-14 $42.77 $42.82 $42.75 $42.77 $42.77 1,055,628
2023-09-13 $42.75 $43.64 $42.74 $42.77 $42.77 1,329,468
2023-09-12 $42.78 $42.80 $42.74 $42.74 $42.74 747,837
2023-09-11 $42.72 $42.77 $42.72 $42.76 $42.76 424,753
2023-09-08 $42.72 $42.77 $42.70 $42.70 $42.70 879,401
2023-09-07 $42.75 $42.78 $42.72 $42.72 $42.72 1,247,098
2023-09-06 $42.78 $42.85 $42.74 $42.77 $42.77 1,759,770
2023-09-05 $42.74 $42.80 $42.62 $42.72 $42.72 1,550,889
2023-09-01 $42.73 $42.75 $42.67 $42.72 $42.72 861,394
2023-08-31 $42.71 $42.75 $42.67 $42.73 $42.73 1,007,539
2023-08-30 $42.73 $42.73 $42.61 $42.70 $42.70 999,504
2023-08-29 $42.64 $42.69 $42.53 $42.68 $42.68 793,591
2023-08-28 $42.49 $42.55 $42.48 $42.54 $42.54 845,562
2023-08-25 $42.50 $42.54 $42.45 $42.49 $42.49 1,655,355
2023-08-24 $42.53 $42.55 $42.48 $42.48 $42.48 989,799
2023-08-23 $42.55 $42.55 $42.47 $42.48 $42.48 1,552,597
2023-08-22 $42.53 $42.57 $42.51 $42.51 $42.51 1,083,617
2023-08-21 $42.52 $42.56 $42.50 $42.54 $42.54 1,497,810
2023-08-18 $42.48 $42.54 $42.48 $42.50 $42.50 966,865
2023-08-17 $42.61 $42.65 $42.48 $42.52 $42.52 1,951,142
2023-08-16 $42.69 $42.74 $42.51 $42.52 $42.52 2,291,970
2023-08-15 $42.68 $42.68 $42.62 $42.66 $42.66 367,829
2023-08-14 $42.59 $42.67 $42.59 $42.66 $42.66 1,437,185
2023-08-11 $42.62 $42.63 $42.57 $42.59 $42.59 591,250
2023-08-10 $42.64 $42.64 $42.57 $42.63 $42.63 810,929
2023-08-09 $42.50 $42.74 $42.47 $42.61 $42.61 1,905,668
2023-08-08 $42.48 $42.58 $42.39 $42.56 $42.56 864,498
2023-08-07 $42.48 $42.49 $42.45 $42.47 $42.47 953,969
2023-08-04 $42.46 $42.50 $42.42 $42.50 $42.50 684,752
2023-08-03 $42.38 $42.48 $42.35 $42.46 $42.46 1,232,621
2023-08-02 $42.41 $42.46 $42.34 $42.35 $42.35 2,247,112
2023-08-01 $42.41 $42.43 $42.33 $42.36 $42.36 1,675,813
2023-07-31 $42.46 $42.50 $42.31 $42.41 $42.41 927,776
2023-07-28 $42.49 $42.50 $42.41 $42.46 $42.46 660,036
2023-07-27 $42.55 $42.55 $42.40 $42.43 $42.43 690,943
2023-07-26 $42.38 $42.55 $42.37 $42.51 $42.51 1,524,440
2023-07-25 $42.38 $42.43 $42.33 $42.38 $42.38 841,227
2023-07-24 $42.38 $42.40 $42.30 $42.31 $42.31 896,293
2023-07-21 $42.35 $42.40 $42.31 $42.38 $42.38 887,002
2023-07-20 $42.36 $42.38 $42.31 $42.34 $42.34 762,647
2023-07-19 $42.35 $42.39 $42.30 $42.34 $42.34 2,217,303
2023-07-18 $42.30 $42.34 $42.27 $42.30 $42.30 1,656,497
2023-07-17 $42.30 $42.33 $42.26 $42.29 $42.29 1,490,267
2023-07-14 $42.37 $42.37 $42.26 $42.31 $42.31 1,101,527
2023-07-13 $42.30 $42.35 $42.27 $42.33 $42.33 1,149,353
2023-07-12 $42.40 $42.45 $42.24 $42.26 $42.26 1,834,073
2023-07-11 $42.39 $42.41 $42.21 $42.36 $42.36 1,871,239
2023-07-10 $42.25 $42.46 $42.25 $42.29 $42.29 1,300,692
2023-07-07 $42.20 $42.40 $42.16 $42.25 $42.25 1,418,539
2023-07-06 $42.10 $42.23 $42.06 $42.23 $42.23 2,573,543
2023-07-05 $42.21 $42.23 $42.12 $42.17 $42.17 1,198,340
2023-07-03 $42.17 $42.22 $41.91 $42.22 $42.22 716,295
2023-06-30 $42.25 $42.29 $42.09 $42.14 $42.14 1,346,198
2023-06-29 $42.23 $42.24 $42.13 $42.15 $42.15 2,275,644
2023-06-28 $42.06 $42.26 $41.95 $42.19 $42.19 3,200,520
2023-06-27 $41.85 $41.95 $41.75 $41.88 $41.88 1,449,307
2023-06-26 $41.78 $41.89 $41.77 $41.85 $41.85 516,956
2023-06-23 $41.73 $41.94 $41.69 $41.83 $41.83 1,684,540
2023-06-22 $41.69 $41.77 $41.66 $41.73 $41.73 1,422,194
2023-06-21 $41.76 $41.81 $41.65 $41.70 $41.70 1,948,352
2023-06-20 $41.79 $41.80 $41.63 $41.76 $41.76 2,375,995
2023-06-16 $41.89 $41.99 $41.75 $41.80 $41.80 1,850,372
2023-06-15 $41.72 $41.81 $41.68 $41.81 $41.81 1,430,738
2023-06-14 $41.75 $41.81 $41.64 $41.70 $41.70 1,755,953
2023-06-13 $41.80 $41.83 $41.67 $41.72 $41.72 1,692,573
2023-06-12 $41.68 $41.88 $41.66 $41.82 $41.82 1,356,979
2023-06-09 $41.74 $41.76 $41.62 $41.66 $41.66 1,405,850
2023-06-08 $41.75 $41.78 $41.62 $41.65 $41.65 1,604,123
2023-06-07 $41.55 $41.83 $41.51 $41.75 $41.75 4,140,442
2023-06-06 $41.60 $41.63 $41.49 $41.53 $41.53 2,152,889
2023-06-05 $41.56 $41.61 $41.40 $41.58 $41.58 2,856,164
2023-06-02 $41.67 $41.71 $41.46 $41.56 $41.56 2,364,058
2023-06-01 $41.60 $41.69 $41.50 $41.55 $41.55 3,383,643
2023-05-31 $41.56 $41.80 $41.55 $41.60 $41.60 2,273,959
2023-05-30 $41.68 $41.83 $41.52 $41.55 $41.55 1,910,743
2023-05-26 $41.62 $41.69 $41.50 $41.60 $41.60 2,965,427
2023-05-25 $41.68 $41.73 $41.56 $41.58 $41.58 3,794,462
2023-05-24 $41.69 $41.75 $41.56 $41.68 $41.68 2,570,435
2023-05-23 $41.78 $41.78 $41.62 $41.69 $41.69 2,640,739
2023-05-22 $41.64 $41.86 $41.55 $41.68 $41.68 4,347,476
2023-05-19 $41.64 $41.67 $41.51 $41.62 $41.62 4,202,000
2023-05-18 $41.58 $41.68 $41.39 $41.52 $41.52 9,049,831
2023-05-17 $41.62 $41.69 $41.43 $41.54 $41.54 6,409,839
2023-05-16 $41.57 $41.71 $41.38 $41.62 $41.62 3,547,382
2023-05-15 $41.70 $41.77 $41.60 $41.72 $41.72 4,050,363
2023-05-12 $41.77 $41.77 $41.48 $41.66 $41.66 7,313,750
2023-05-11 $41.87 $42.09 $41.61 $41.70 $41.70 15,500,588
2023-05-10 $41.76 $41.93 $41.75 $41.85 $41.85 22,318,360
2023-05-09 $38.60 $38.83 $37.99 $38.45 $38.45 1,855,623
2023-05-08 $39.75 $39.89 $37.75 $38.99 $38.99 1,487,034
2023-05-05 $39.55 $40.03 $38.63 $39.72 $39.72 737,133
2023-05-04 $39.28 $39.33 $38.20 $38.89 $38.89 1,085,867
2023-05-03 $38.40 $40.09 $38.13 $39.45 $39.45 1,029,910
2023-05-02 $38.33 $38.50 $37.06 $38.00 $38.00 2,379,816
2023-05-01 $39.23 $39.97 $38.71 $39.38 $39.38 1,038,465
2023-04-28 $38.07 $39.46 $37.64 $39.26 $39.26 704,049
2023-04-27 $38.01 $38.24 $37.00 $37.85 $37.85 1,338,295
2023-04-26 $37.65 $38.48 $37.45 $37.72 $37.72 915,850
2023-04-25 $39.94 $40.01 $37.81 $37.94 $37.94 1,511,188
2023-04-24 $39.62 $39.85 $39.23 $39.44 $39.44 663,984
2023-04-21 $39.29 $39.68 $38.66 $39.67 $39.67 896,209
2023-04-20 $39.07 $39.29 $38.36 $39.00 $39.00 1,641,331
2023-04-19 $40.00 $40.09 $39.42 $39.56 $39.56 847,077
2023-04-18 $40.64 $40.85 $39.98 $40.29 $40.29 845,388
2023-04-17 $40.36 $40.79 $39.68 $40.32 $40.32 1,423,630
2023-04-14 $41.02 $41.11 $40.01 $40.23 $40.23 1,129,484
2023-04-13 $40.25 $41.40 $39.98 $41.06 $41.06 1,320,233
2023-04-12 $40.96 $41.61 $39.92 $40.25 $40.25 1,370,849
2023-04-11 $39.80 $40.52 $39.47 $40.22 $40.22 1,427,674
2023-04-10 $36.30 $39.90 $36.24 $39.69 $39.69 2,965,195
2023-04-06 $35.01 $35.25 $34.49 $34.91 $34.91 614,305
2023-04-05 $34.36 $35.02 $34.12 $34.93 $34.93 745,875
2023-04-04 $35.25 $35.57 $34.21 $34.50 $34.50 901,703
2023-04-03 $35.55 $35.68 $34.73 $35.22 $35.22 1,291,657
2023-03-31 $35.73 $36.02 $35.45 $35.62 $35.62 951,671
2023-03-30 $35.39 $35.69 $35.13 $35.48 $35.48 1,145,161
2023-03-29 $34.96 $35.25 $34.62 $34.92 $34.92 769,150
2023-03-28 $34.83 $35.24 $34.13 $34.33 $34.33 575,910
2023-03-27 $34.52 $35.25 $34.52 $34.94 $34.94 1,083,509
2023-03-24 $33.17 $34.54 $32.91 $34.52 $34.52 1,004,930
2023-03-23 $34.12 $34.65 $32.93 $33.32 $33.32 762,282
2023-03-22 $35.19 $35.29 $33.83 $33.84 $33.84 711,759
2023-03-21 $34.80 $35.51 $34.61 $35.04 $35.04 1,342,673
2023-03-20 $33.79 $34.26 $33.32 $34.07 $34.07 1,431,288
2023-03-17 $34.13 $34.25 $33.28 $33.41 $33.41 1,860,368
2023-03-16 $33.56 $34.57 $33.04 $34.34 $34.34 969,552
2023-03-15 $33.93 $33.93 $32.74 $33.78 $33.78 1,439,521
2023-03-14 $35.08 $35.96 $34.35 $34.80 $34.80 1,097,277
2023-03-13 $34.86 $35.35 $33.38 $34.10 $34.10 2,464,134
2023-03-10 $36.62 $37.29 $34.24 $35.23 $35.23 2,008,768
2023-03-09 $39.66 $39.69 $36.90 $36.96 $36.96 1,449,048
2023-03-08 $39.39 $39.44 $38.75 $39.38 $39.38 1,184,116
2023-03-07 $39.72 $39.90 $39.24 $39.32 $39.32 1,499,920
2023-03-06 $41.49 $41.52 $39.70 $39.71 $39.71 1,285,003
2023-03-03 $40.79 $41.12 $40.38 $40.98 $40.98 1,308,214
2023-03-02 $39.56 $40.77 $39.51 $40.67 $40.67 1,505,365
2023-03-01 $40.22 $41.17 $39.77 $40.06 $40.06 1,413,411
2023-02-28 $39.62 $40.49 $39.10 $40.22 $40.22 2,059,392
2023-02-27 $38.26 $43.35 $37.99 $40.31 $40.31 8,720,320
2023-02-24 $37.70 $38.11 $37.12 $37.87 $37.87 1,211,223
2023-02-23 $37.61 $38.98 $36.73 $38.25 $38.25 1,495,478
2023-02-22 $36.57 $37.42 $35.68 $37.24 $37.24 1,665,369
2023-02-21 $38.91 $39.44 $36.68 $36.74 $36.74 1,391,100
2023-02-17 $39.27 $39.62 $38.40 $39.46 $39.46 3,041,719
2023-02-16 $34.93 $40.11 $34.93 $39.22 $39.22 5,279,875
2023-02-15 $34.43 $35.93 $34.21 $35.92 $35.92 1,830,393
2023-02-14 $34.74 $35.19 $34.17 $34.86 $34.86 1,852,595
2023-02-13 $34.18 $34.69 $33.14 $34.65 $34.65 2,802,915
2023-02-10 $36.48 $36.68 $35.96 $36.16 $36.16 1,209,743
2023-02-09 $38.30 $38.35 $36.50 $36.65 $36.65 726,615
2023-02-08 $38.11 $38.60 $37.76 $37.93 $37.93 526,527
2023-02-07 $37.41 $38.37 $37.13 $38.22 $38.22 650,803
2023-02-06 $37.93 $38.81 $37.29 $37.58 $37.58 1,086,977
2023-02-03 $37.70 $38.27 $37.39 $37.93 $37.93 1,003,032
2023-02-02 $38.15 $38.86 $37.91 $38.18 $38.18 1,836,922
2023-02-01 $35.99 $37.86 $35.73 $37.76 $37.76 1,320,075
2023-01-31 $35.48 $36.26 $35.36 $35.92 $35.92 1,463,285
2023-01-30 $35.93 $35.93 $35.13 $35.30 $35.30 1,026,964
2023-01-27 $35.91 $36.48 $35.69 $36.09 $36.09 868,877
2023-01-26 $34.97 $36.21 $34.95 $36.17 $36.17 1,710,043
2023-01-25 $34.50 $34.93 $34.40 $34.56 $34.56 1,173,633
2023-01-24 $35.38 $35.58 $34.72 $34.82 $34.82 926,613
2023-01-23 $35.23 $36.33 $35.00 $35.85 $35.85 1,441,638
2023-01-20 $34.61 $35.36 $34.18 $35.25 $35.25 1,249,834
2023-01-19 $34.41 $34.79 $33.84 $34.60 $34.60 1,262,951
2023-01-18 $35.04 $35.91 $34.70 $34.80 $34.80 1,608,671
2023-01-17 $34.63 $35.34 $34.59 $34.76 $34.76 2,941,210
2023-01-13 $33.24 $34.96 $33.24 $34.91 $34.91 2,682,621
2023-01-12 $34.45 $34.75 $33.22 $34.47 $34.47 1,968,701
2023-01-11 $36.61 $36.61 $34.13 $34.45 $34.45 2,069,934
2023-01-10 $34.91 $35.68 $34.84 $35.34 $35.34 1,967,795
2023-01-09 $35.33 $35.72 $34.78 $34.92 $34.92 1,733,003
2023-01-06 $35.76 $36.10 $34.28 $34.93 $34.93 1,649,558
2023-01-05 $36.58 $36.65 $35.26 $35.44 $35.44 2,681,871
2023-01-04 $36.84 $37.56 $36.33 $36.91 $36.91 2,885,583
2023-01-03 $37.00 $37.50 $36.22 $36.33 $36.33 2,029,697
2022-12-30 $36.49 $36.74 $36.06 $36.68 $36.68 700,828
2022-12-29 $35.69 $37.23 $35.49 $36.93 $36.93 749,436
2022-12-28 $35.65 $36.31 $35.37 $35.39 $35.39 619,892
2022-12-27 $35.84 $36.09 $35.09 $35.71 $35.71 660,376
2022-12-23 $35.33 $35.79 $35.00 $35.77 $35.77 527,361
2022-12-22 $35.10 $35.55 $34.31 $35.40 $35.40 700,786
2022-12-21 $34.99 $35.78 $34.88 $35.57 $35.57 871,644
2022-12-20 $34.33 $35.00 $34.10 $34.60 $34.60 1,031,879
2022-12-19 $34.48 $34.68 $33.86 $34.33 $34.33 2,089,268
2022-12-16 $34.15 $35.10 $34.07 $34.61 $34.61 4,096,250
2022-12-15 $34.58 $35.22 $34.30 $34.43 $34.43 1,831,617
2022-12-14 $34.58 $35.87 $34.50 $35.02 $35.02 2,706,550
2022-12-13 $36.37 $36.37 $34.81 $35.50 $35.50 2,996,485
2022-12-12 $34.32 $34.77 $33.75 $34.69 $34.69 1,775,833
2022-12-09 $34.27 $35.26 $34.14 $34.36 $34.36 1,541,810
2022-12-08 $33.92 $34.69 $33.27 $34.57 $34.57 1,754,138
2022-12-07 $34.20 $34.49 $33.66 $33.96 $33.96 1,286,384
2022-12-06 $34.38 $34.86 $33.33 $34.14 $34.14 1,435,692
2022-12-05 $34.36 $35.24 $33.97 $34.66 $34.66 2,209,628
2022-12-02 $35.60 $35.75 $34.49 $34.92 $34.92 2,356,951
2022-12-01 $35.58 $36.40 $35.27 $35.96 $35.96 1,588,247
2022-11-30 $33.58 $35.32 $33.48 $35.28 $35.28 1,196,581
2022-11-29 $33.55 $34.07 $33.38 $33.82 $33.82 1,292,227
2022-11-28 $33.74 $34.50 $33.26 $33.59 $33.59 1,053,621
2022-11-25 $33.96 $34.45 $32.62 $33.94 $33.94 384,959
2022-11-23 $33.55 $34.55 $33.19 $34.04 $34.04 937,235
2022-11-22 $33.32 $33.76 $32.83 $33.55 $33.55 884,703
2022-11-21 $32.71 $33.88 $32.24 $33.18 $33.18 1,095,909
2022-11-18 $32.52 $32.82 $31.90 $32.63 $32.63 1,044,222
2022-11-17 $32.31 $32.81 $31.22 $31.75 $31.75 1,369,440
2022-11-16 $33.83 $34.44 $32.99 $33.20 $33.20 1,449,827
2022-11-15 $34.25 $35.90 $33.62 $34.13 $34.13 1,551,821
2022-11-14 $34.10 $34.42 $33.13 $33.63 $33.63 1,447,086
2022-11-11 $32.95 $34.66 $32.83 $34.35 $34.35 1,444,697
2022-11-10 $31.43 $33.13 $30.97 $33.00 $33.00 2,461,116
2022-11-09 $29.42 $30.67 $29.13 $29.84 $29.84 1,856,825
2022-11-08 $29.66 $30.78 $28.93 $29.72 $29.72 6,404,655
2022-11-07 $25.70 $31.27 $25.45 $30.00 $30.00 5,252,866
2022-11-04 $32.60 $32.65 $22.89 $25.70 $25.70 7,363,327
2022-11-03 $48.15 $48.33 $47.02 $47.81 $47.81 1,765,495
2022-11-02 $50.99 $51.06 $48.94 $49.02 $49.02 937,418
2022-11-01 $50.88 $51.05 $49.94 $50.67 $50.67 959,342
2022-10-31 $50.21 $51.00 $50.07 $50.38 $50.38 760,817
2022-10-28 $49.83 $50.86 $49.13 $50.72 $50.72 757,708
2022-10-27 $50.69 $51.34 $49.37 $49.53 $49.53 573,692
2022-10-26 $50.14 $52.23 $50.12 $50.90 $50.90 450,856
2022-10-25 $48.43 $50.37 $48.38 $50.36 $50.36 974,093
2022-10-24 $47.26 $47.38 $46.35 $46.87 $46.87 521,469
2022-10-21 $46.22 $46.88 $45.47 $46.86 $46.86 370,343
2022-10-20 $47.12 $47.54 $46.39 $46.45 $46.45 526,830
2022-10-19 $48.36 $48.48 $46.17 $46.99 $46.99 413,610
2022-10-18 $48.05 $49.40 $47.99 $48.91 $48.91 560,212
2022-10-17 $47.90 $48.45 $47.23 $48.19 $48.19 624,430
2022-10-14 $47.50 $47.63 $46.32 $46.76 $46.76 600,632
2022-10-13 $45.00 $47.24 $44.22 $46.82 $46.82 794,239
2022-10-12 $46.94 $46.94 $46.13 $46.50 $46.50 560,466
2022-10-11 $47.24 $47.37 $45.94 $46.70 $46.70 762,287
2022-10-10 $48.44 $48.44 $46.96 $47.22 $47.22 590,692
2022-10-07 $49.42 $49.53 $47.71 $48.05 $48.05 684,161
2022-10-06 $51.05 $51.33 $49.97 $50.06 $50.06 1,034,275
2022-10-05 $50.27 $51.67 $49.58 $51.30 $51.30 787,498
2022-10-04 $50.23 $51.83 $50.20 $51.45 $51.45 750,393
2022-10-03 $47.63 $49.53 $47.09 $49.24 $49.24 581,321
2022-09-30 $47.69 $49.42 $47.11 $47.15 $47.15 913,999
2022-09-29 $47.36 $47.73 $46.35 $47.46 $47.46 676,027
2022-09-28 $47.08 $48.25 $46.69 $47.88 $47.88 862,949
2022-09-27 $48.03 $48.24 $46.24 $46.50 $46.50 728,278
2022-09-26 $47.96 $48.90 $47.60 $47.62 $47.62 1,025,177
2022-09-23 $47.98 $49.16 $46.65 $48.02 $48.02 1,435,867
2022-09-22 $48.76 $48.77 $47.97 $48.13 $48.13 821,281
2022-09-21 $50.43 $50.94 $48.84 $48.85 $48.85 747,025
2022-09-20 $50.79 $50.83 $49.02 $49.88 $49.88 978,416
2022-09-19 $51.63 $51.76 $50.25 $51.20 $51.20 832,721
2022-09-16 $52.07 $52.23 $50.75 $51.51 $51.51 2,281,883
2022-09-15 $52.62 $53.66 $52.07 $52.51 $52.51 1,658,996
2022-09-14 $53.96 $55.16 $52.39 $52.68 $52.68 2,032,353
2022-09-13 $58.75 $59.04 $54.41 $54.72 $54.72 1,713,184
2022-09-12 $62.68 $64.25 $62.45 $63.37 $63.37 488,082
2022-09-09 $62.06 $62.65 $61.75 $61.98 $61.98 482,698
2022-09-08 $60.25 $61.82 $60.00 $61.78 $61.78 432,085
2022-09-07 $58.88 $61.27 $58.88 $60.77 $60.77 645,161
2022-09-06 $58.97 $59.73 $58.15 $59.51 $59.51 584,449
2022-09-02 $59.70 $60.07 $57.93 $58.28 $58.28 537,438
2022-09-01 $59.63 $59.86 $58.39 $59.57 $59.57 526,872
2022-08-31 $61.45 $61.46 $60.07 $60.11 $60.11 561,338
2022-08-30 $61.58 $61.93 $60.69 $60.75 $60.75 526,689
2022-08-29 $61.30 $62.17 $60.85 $61.43 $61.43 484,426
2022-08-26 $65.19 $65.25 $61.89 $61.91 $61.91 434,939
2022-08-25 $64.90 $64.99 $63.74 $64.98 $64.98 298,820
2022-08-24 $63.71 $64.64 $63.22 $64.24 $64.24 399,191
2022-08-23 $64.66 $64.84 $63.17 $63.73 $63.73 499,350
2022-08-22 $65.01 $65.75 $64.50 $64.79 $64.79 454,113
2022-08-19 $66.71 $66.95 $65.76 $66.08 $66.08 347,823
2022-08-18 $68.14 $68.54 $66.91 $67.00 $67.00 283,954
2022-08-17 $68.55 $68.94 $67.52 $67.98 $67.98 347,025
2022-08-16 $69.47 $69.60 $68.49 $68.93 $68.93 416,664
2022-08-15 $68.61 $70.00 $68.32 $69.99 $69.99 503,751
2022-08-12 $69.46 $69.46 $68.46 $68.88 $68.88 379,043
2022-08-11 $70.27 $71.68 $69.42 $69.46 $69.46 565,514
2022-08-10 $68.58 $70.19 $68.58 $69.93 $69.93 826,622
2022-08-09 $68.31 $68.50 $67.21 $67.43 $67.43 563,806
2022-08-08 $68.27 $69.68 $68.00 $68.46 $68.46 652,790
2022-08-05 $67.53 $68.42 $66.89 $67.96 $67.96 784,106
2022-08-04 $66.05 $69.13 $66.03 $68.45 $68.45 883,320
2022-08-03 $65.01 $66.88 $64.20 $66.78 $66.78 2,085,394
2022-08-02 $68.50 $68.62 $63.81 $65.20 $65.20 3,245,641
2022-08-01 $78.87 $79.77 $77.78 $79.14 $79.14 800,375
2022-07-29 $79.49 $79.71 $77.96 $79.14 $79.14 533,727
2022-07-28 $77.54 $79.50 $76.86 $79.13 $79.13 367,850
2022-07-27 $75.39 $77.71 $75.13 $77.36 $77.36 428,026
2022-07-26 $75.13 $75.58 $73.50 $75.53 $75.53 404,337
2022-07-25 $75.68 $76.22 $75.09 $75.69 $75.69 325,237
2022-07-22 $76.17 $76.99 $75.02 $75.82 $75.82 275,182
2022-07-21 $75.25 $77.90 $74.82 $76.59 $76.59 447,124
2022-07-20 $74.27 $75.42 $73.65 $75.06 $75.06 595,604
2022-07-19 $72.22 $74.50 $71.63 $73.97 $73.97 465,623
2022-07-18 $72.81 $73.71 $70.54 $70.82 $70.82 574,162
2022-07-15 $71.70 $73.91 $70.97 $72.81 $72.81 609,843
2022-07-14 $70.67 $71.06 $68.61 $70.76 $70.76 518,065
2022-07-13 $69.06 $71.48 $69.06 $71.24 $71.24 435,000
2022-07-12 $71.13 $72.36 $69.75 $70.50 $70.50 453,689
2022-07-11 $72.29 $73.29 $71.54 $71.78 $71.78 297,873
2022-07-08 $73.16 $74.26 $72.65 $73.39 $73.39 357,188
2022-07-07 $72.54 $74.15 $72.54 $73.77 $73.77 383,279
2022-07-06 $73.04 $74.07 $71.94 $72.61 $72.61 646,081
2022-07-05 $70.26 $73.36 $69.58 $73.20 $73.20 396,387
2022-07-01 $71.24 $72.26 $70.11 $71.57 $71.57 420,301
2022-06-30 $71.10 $72.93 $71.09 $71.68 $71.68 819,757
2022-06-29 $71.22 $72.56 $70.41 $72.15 $72.15 392,673
2022-06-28 $72.94 $73.56 $71.39 $71.47 $71.47 552,668
2022-06-27 $72.71 $73.34 $71.38 $72.92 $72.92 641,822
2022-06-24 $70.31 $72.31 $69.60 $72.11 $72.11 922,183
2022-06-23 $65.90 $70.00 $65.77 $69.91 $69.91 454,153
2022-06-22 $63.97 $65.96 $63.97 $65.42 $65.42 879,127
2022-06-21 $65.09 $65.84 $64.30 $64.66 $64.66 871,457
2022-06-17 $63.47 $65.14 $62.79 $64.31 $64.31 987,901
2022-06-16 $63.05 $64.07 $62.66 $63.06 $63.06 874,966
2022-06-15 $64.63 $66.22 $63.91 $65.05 $65.05 583,940
2022-06-14 $64.89 $64.89 $62.28 $64.11 $64.11 678,112
2022-06-13 $65.93 $66.27 $63.78 $64.48 $64.48 672,122
2022-06-10 $69.84 $70.31 $67.27 $67.90 $67.90 550,754
2022-06-09 $73.24 $73.54 $71.11 $71.22 $71.22 425,691
2022-06-08 $73.42 $75.36 $73.40 $73.53 $73.53 262,538
2022-06-07 $73.87 $75.49 $71.70 $75.32 $75.32 301,085
2022-06-06 $72.65 $74.73 $72.65 $74.24 $74.24 342,521
2022-06-03 $73.55 $74.60 $73.20 $73.79 $73.79 271,366
2022-06-02 $72.38 $74.77 $71.83 $74.55 $74.55 491,866
2022-06-01 $74.52 $74.88 $71.34 $72.16 $72.16 386,170
2022-05-31 $74.35 $75.38 $73.31 $73.89 $73.89 715,935
2022-05-27 $72.68 $75.26 $72.47 $75.18 $75.18 355,803
2022-05-26 $70.85 $72.44 $70.38 $71.92 $71.92 414,540
2022-05-25 $70.24 $71.37 $70.05 $70.72 $70.72 366,203
2022-05-24 $71.78 $72.20 $69.66 $70.56 $70.56 367,843
2022-05-23 $71.37 $71.55 $69.81 $71.47 $71.47 400,291
2022-05-20 $71.20 $71.34 $68.98 $70.91 $70.91 425,759
2022-05-19 $67.01 $70.34 $67.00 $69.77 $69.77 488,104
2022-05-18 $70.69 $71.30 $67.00 $67.47 $67.47 615,004
2022-05-17 $71.00 $71.59 $69.86 $71.33 $71.33 464,022
2022-05-16 $69.80 $70.80 $68.77 $69.96 $69.96 373,722
2022-05-13 $69.31 $71.36 $69.28 $70.11 $70.11 402,971
2022-05-12 $67.92 $69.16 $66.73 $68.58 $68.58 498,907
2022-05-11 $69.79 $71.77 $68.24 $68.36 $68.36 548,968
2022-05-10 $70.52 $71.15 $68.36 $70.40 $70.40 588,790
2022-05-09 $72.52 $76.05 $69.24 $69.49 $69.49 902,311
2022-05-06 $72.95 $75.04 $72.84 $73.79 $73.79 597,833
2022-05-05 $75.21 $76.02 $73.01 $73.78 $73.78 810,171
2022-05-04 $72.46 $76.00 $71.37 $75.71 $75.71 610,512
2022-05-03 $72.10 $73.47 $71.51 $72.03 $72.03 588,556
2022-05-02 $72.64 $73.04 $69.58 $72.30 $72.30 1,130,107
2022-04-29 $71.52 $75.44 $71.52 $73.09 $73.09 1,420,024
2022-04-28 $70.78 $71.63 $68.76 $70.46 $70.46 1,133,893
2022-04-27 $67.65 $70.06 $66.77 $69.92 $69.92 1,314,622
2022-04-26 $72.30 $72.80 $67.29 $67.33 $67.33 1,152,753
2022-04-25 $72.22 $73.47 $70.07 $72.57 $72.57 1,570,953
2022-04-22 $79.00 $79.56 $76.72 $77.16 $77.16 536,195
2022-04-21 $82.25 $82.64 $79.40 $79.79 $79.79 456,442
2022-04-20 $79.71 $82.20 $79.45 $81.29 $81.29 786,054
2022-04-19 $78.24 $79.74 $78.24 $79.05 $79.05 893,338
2022-04-18 $80.43 $80.71 $77.92 $78.50 $78.50 882,438
2022-04-14 $81.53 $81.98 $80.23 $80.43 $80.43 415,878
2022-04-13 $80.15 $82.02 $79.37 $81.24 $81.24 682,790
2022-04-12 $82.58 $83.71 $80.69 $81.15 $81.15 688,254
2022-04-11 $83.39 $83.81 $81.68 $81.77 $81.77 507,315
2022-04-08 $84.98 $85.45 $84.01 $84.08 $84.08 397,726
2022-04-07 $81.92 $85.21 $81.27 $84.75 $84.75 564,988
2022-04-06 $81.34 $82.30 $79.89 $81.82 $81.82 447,405
2022-04-05 $82.18 $82.51 $81.31 $81.51 $81.51 750,442
2022-04-04 $82.21 $83.32 $81.10 $82.23 $82.23 615,445
2022-04-01 $81.51 $83.06 $81.28 $82.77 $82.77 569,292
2022-03-31 $81.37 $82.69 $80.28 $80.95 $80.95 687,913
2022-03-30 $82.14 $82.59 $81.21 $81.59 $81.59 481,109
2022-03-29 $80.84 $82.91 $79.85 $82.61 $82.61 643,752
2022-03-28 $79.20 $79.66 $78.43 $79.65 $79.65 358,575
2022-03-25 $79.39 $79.70 $78.11 $79.18 $79.18 435,856
2022-03-24 $77.95 $79.96 $77.38 $78.98 $78.98 737,485
2022-03-23 $82.56 $82.79 $77.32 $78.23 $78.23 1,038,929
2022-03-22 $81.95 $84.61 $81.64 $83.13 $83.13 1,085,729
2022-03-21 $79.96 $82.64 $79.73 $82.03 $82.03 798,752
2022-03-18 $79.97 $80.11 $78.38 $79.97 $79.97 2,103,296
2022-03-17 $79.70 $80.23 $78.33 $79.45 $79.45 1,465,619
2022-03-16 $77.86 $80.62 $76.70 $79.68 $79.68 1,126,278
2022-03-15 $75.90 $77.40 $75.78 $76.97 $76.97 581,456
2022-03-14 $76.12 $77.33 $75.32 $75.53 $75.53 1,138,330
2022-03-11 $77.02 $77.72 $74.54 $75.24 $75.24 913,643
2022-03-10 $76.44 $77.59 $75.77 $76.78 $76.78 468,564
2022-03-09 $75.98 $78.77 $73.04 $78.13 $78.13 1,507,112
2022-03-08 $75.50 $76.33 $72.48 $74.15 $74.15 1,361,353
2022-03-07 $78.84 $78.98 $74.53 $74.84 $74.84 1,309,462
2022-03-04 $79.34 $79.57 $78.34 $79.35 $79.35 552,015
2022-03-03 $81.00 $81.46 $79.63 $79.73 $79.73 496,537
2022-03-02 $78.93 $81.36 $78.76 $80.75 $80.75 527,399
2022-03-01 $79.49 $80.02 $77.42 $78.72 $78.72 752,603
2022-02-28 $78.26 $79.91 $78.01 $79.20 $79.20 591,912
2022-02-25 $77.94 $80.63 $77.54 $80.26 $80.26 637,389
2022-02-24 $75.48 $78.20 $75.37 $77.85 $77.85 628,434
2022-02-23 $78.82 $79.97 $76.85 $76.94 $76.94 730,663
2022-02-22 $78.67 $79.37 $77.67 $78.60 $78.60 764,748
2022-02-18 $78.94 $80.50 $78.05 $78.99 $78.99 933,562
2022-02-17 $81.00 $83.56 $79.07 $79.36 $79.36 1,783,837
2022-02-16 $82.17 $83.94 $80.92 $83.37 $83.37 1,031,262
2022-02-15 $89.52 $90.32 $81.92 $82.17 $82.17 1,050,996
2022-02-14 $89.99 $90.68 $88.60 $88.97 $88.97 610,650
2022-02-11 $91.54 $92.42 $90.10 $90.25 $90.25 555,491
2022-02-10 $90.00 $92.58 $89.75 $91.59 $91.59 660,389
2022-02-09 $90.99 $91.72 $89.32 $91.61 $91.61 703,456
2022-02-08 $87.84 $90.80 $87.84 $90.17 $90.17 249,196
2022-02-07 $90.00 $90.84 $89.05 $89.24 $89.24 262,998
2022-02-04 $89.28 $90.84 $88.25 $89.84 $89.84 500,087
2022-02-03 $90.30 $91.34 $89.24 $90.01 $90.01 277,274
2022-02-02 $90.45 $92.62 $90.30 $91.86 $91.86 470,754
2022-02-01 $91.07 $91.07 $87.40 $90.36 $90.36 434,349
2022-01-31 $88.73 $90.62 $88.07 $90.56 $90.56 473,261
2022-01-28 $85.25 $88.72 $84.89 $88.66 $88.66 534,387
2022-01-27 $86.70 $87.51 $85.03 $85.40 $85.40 340,005
2022-01-26 $86.68 $88.58 $84.89 $85.64 $85.64 453,430
2022-01-25 $86.79 $87.93 $82.71 $86.28 $86.28 346,196
2022-01-24 $85.05 $88.30 $82.42 $87.87 $87.87 466,698
2022-01-21 $87.21 $87.71 $85.61 $86.24 $86.24 501,073
2022-01-20 $87.12 $89.16 $86.49 $87.36 $87.36 581,519
2022-01-19 $86.59 $88.42 $86.16 $86.46 $86.46 365,806
2022-01-18 $88.00 $88.73 $85.54 $86.09 $86.09 577,682
2022-01-14 $91.55 $92.86 $88.66 $89.99 $89.99 785,490
2022-01-13 $93.12 $94.22 $91.90 $92.26 $92.26 447,540
2022-01-12 $94.21 $94.86 $93.12 $93.37 $93.37 634,169
2022-01-11 $93.76 $94.56 $92.56 $94.00 $94.00 374,820
2022-01-10 $90.67 $93.74 $89.59 $93.69 $93.69 625,299
2022-01-07 $95.31 $95.68 $91.73 $91.80 $91.80 485,148
2022-01-06 $93.01 $95.66 $92.53 $95.30 $95.30 484,005
2022-01-05 $94.57 $96.67 $93.58 $93.81 $93.81 700,368
2022-01-04 $98.95 $99.52 $91.70 $94.38 $94.38 1,294,565
2022-01-03 $102.07 $102.67 $98.29 $99.36 $99.36 402,599
2021-12-31 $102.95 $104.17 $102.62 $102.68 $102.68 342,144
2021-12-30 $102.55 $103.77 $102.37 $102.83 $102.83 325,403
2021-12-29 $101.49 $102.53 $101.08 $102.36 $102.36 199,301
2021-12-28 $101.61 $102.61 $100.27 $101.79 $101.79 215,589
2021-12-27 $101.24 $102.13 $100.85 $101.61 $101.61 257,900
2021-12-23 $101.57 $101.57 $99.34 $100.86 $100.86 208,751
2021-12-22 $97.09 $100.54 $97.08 $100.18 $100.18 299,954
2021-12-21 $97.00 $97.58 $95.74 $97.37 $97.37 456,960
2021-12-20 $97.47 $98.05 $94.80 $96.03 $96.03 722,197
2021-12-17 $97.16 $99.50 $96.56 $98.15 $98.15 1,995,341
2021-12-16 $100.63 $101.80 $98.57 $98.90 $98.90 515,821
2021-12-15 $96.39 $100.86 $96.39 $100.80 $100.80 565,740
2021-12-14 $99.81 $100.05 $97.09 $99.03 $99.03 539,247
2021-12-13 $99.80 $101.89 $98.37 $100.86 $100.86 531,608
2021-12-10 $100.44 $102.36 $98.29 $100.08 $100.08 641,584
2021-12-09 $101.40 $103.80 $100.78 $100.93 $100.93 384,994
2021-12-08 $101.89 $103.44 $101.03 $102.08 $102.08 465,495
2021-12-07 $99.76 $102.87 $97.55 $102.32 $102.32 536,851
2021-12-06 $97.42 $99.88 $96.69 $98.96 $98.96 534,662
2021-12-03 $99.40 $99.40 $96.21 $97.23 $97.23 385,198
2021-12-02 $96.87 $98.79 $95.29 $98.65 $98.65 400,711
2021-12-01 $97.85 $100.46 $96.49 $96.49 $96.49 575,164
2021-11-30 $100.12 $100.46 $96.90 $97.16 $97.16 716,055
2021-11-29 $99.22 $101.42 $99.16 $99.99 $99.99 413,927
2021-11-26 $100.20 $102.18 $97.91 $98.80 $98.80 240,822
2021-11-24 $99.93 $100.84 $99.00 $100.44 $100.44 262,690
2021-11-23 $100.40 $100.74 $98.12 $100.22 $100.22 502,860
2021-11-22 $101.80 $102.98 $100.54 $101.16 $101.16 403,796
2021-11-19 $101.81 $102.39 $100.84 $101.79 $101.79 337,877
2021-11-18 $102.01 $103.43 $100.12 $101.43 $101.43 625,772
2021-11-17 $100.94 $102.86 $99.17 $102.46 $102.46 483,380
2021-11-16 $98.16 $102.46 $97.67 $100.93 $100.93 1,053,238
2021-11-15 $99.02 $101.28 $98.00 $98.37 $98.37 787,871
2021-11-12 $103.26 $104.18 $92.28 $95.72 $95.72 3,090,975
2021-11-11 $100.99 $102.83 $100.56 $102.60 $102.60 409,233
2021-11-10 $100.54 $102.07 $100.17 $100.49 $100.49 921,287
2021-11-09 $102.24 $103.97 $101.10 $101.28 $101.28 884,382
2021-11-08 $100.16 $101.82 $98.71 $101.79 $101.79 720,048
2021-11-05 $102.00 $103.25 $99.61 $99.89 $99.89 837,773
2021-11-04 $101.82 $103.21 $98.86 $102.89 $102.89 1,061,162
2021-11-03 $93.55 $100.10 $92.33 $99.92 $99.92 1,343,732
2021-11-02 $94.48 $94.83 $93.18 $93.50 $93.50 676,099
2021-11-01 $93.50 $95.00 $93.45 $93.86 $93.86 399,255
2021-10-29 $90.48 $93.56 $90.16 $93.34 $93.34 635,889
2021-10-28 $88.56 $90.88 $88.23 $90.77 $90.77 379,880
2021-10-27 $89.15 $89.75 $87.95 $88.03 $88.03 259,586
2021-10-26 $88.22 $89.82 $88.07 $89.13 $89.13 366,158
2021-10-25 $89.53 $89.53 $87.69 $87.75 $87.75 261,599
2021-10-22 $89.09 $90.52 $88.82 $89.53 $89.53 491,746
2021-10-21 $87.50 $88.89 $86.39 $88.85 $88.85 274,652
2021-10-20 $87.86 $88.73 $87.28 $87.74 $87.74 259,397
2021-10-19 $87.74 $88.51 $87.47 $87.50 $87.50 631,256
2021-10-18 $87.49 $87.49 $86.46 $87.11 $87.11 297,145
2021-10-15 $89.09 $89.49 $87.68 $87.71 $87.71 299,594
2021-10-14 $87.42 $88.95 $87.28 $88.61 $88.61 252,642
2021-10-13 $87.35 $87.76 $86.38 $86.83 $86.83 231,472
2021-10-12 $86.42 $87.26 $85.66 $86.95 $86.95 307,508
2021-10-11 $87.64 $88.43 $85.94 $86.01 $86.01 231,916
2021-10-08 $88.27 $90.34 $86.88 $87.74 $87.74 323,597
2021-10-07 $86.38 $89.16 $86.38 $88.47 $88.47 289,467
2021-10-06 $87.24 $89.10 $85.28 $86.10 $86.10 560,870
2021-10-05 $87.64 $89.55 $87.42 $87.55 $87.55 604,899
2021-10-04 $86.96 $87.89 $86.20 $87.75 $87.75 572,479
2021-10-01 $87.68 $88.88 $85.19 $87.36 $87.36 786,924
2021-09-30 $89.09 $90.46 $87.31 $87.48 $87.48 513,382
2021-09-29 $90.20 $90.89 $88.71 $88.82 $88.82 448,904
2021-09-28 $93.89 $93.89 $88.96 $89.81 $89.81 726,161
2021-09-27 $95.97 $96.24 $91.61 $94.46 $94.46 1,140,140
2021-09-24 $95.50 $97.27 $94.34 $96.31 $96.31 1,203,590
2021-09-23 $95.05 $96.72 $94.72 $96.02 $96.02 869,290
2021-09-22 $94.25 $95.90 $93.02 $95.28 $95.28 864,847
2021-09-21 $93.67 $94.63 $93.38 $93.85 $93.85 577,773
2021-09-20 $93.09 $94.37 $92.62 $93.46 $93.46 385,454
2021-09-17 $92.87 $94.53 $89.09 $94.34 $94.34 808,181
2021-09-16 $93.38 $94.07 $92.73 $93.74 $93.74 272,627
2021-09-15 $95.65 $96.00 $93.63 $93.66 $93.66 331,975
2021-09-14 $95.60 $97.48 $94.81 $95.12 $95.12 599,672
2021-09-13 $94.64 $95.59 $93.43 $95.46 $95.46 564,842
2021-09-10 $94.70 $95.26 $93.97 $94.30 $94.30 326,796
2021-09-09 $94.61 $95.47 $94.27 $94.41 $94.41 246,072
2021-09-08 $95.34 $95.34 $94.15 $94.45 $94.45 441,542
2021-09-07 $95.00 $95.56 $90.80 $95.16 $95.16 537,883
2021-09-03 $94.30 $95.26 $93.66 $95.24 $95.24 396,945
2021-09-02 $93.66 $94.68 $93.26 $94.66 $94.66 347,979
2021-09-01 $93.09 $93.99 $92.41 $93.42 $93.42 422,463
2021-08-31 $93.85 $93.99 $92.25 $92.78 $92.78 453,685
2021-08-30 $91.88 $93.63 $91.49 $93.57 $93.57 552,797
2021-08-27 $91.68 $93.12 $91.16 $91.98 $91.98 618,233
2021-08-26 $90.98 $91.53 $90.42 $91.15 $91.15 400,374
2021-08-25 $90.20 $91.30 $89.68 $91.06 $91.06 850,604
2021-08-24 $88.58 $89.86 $87.80 $89.82 $89.82 440,608
2021-08-23 $88.30 $88.89 $85.31 $88.35 $88.35 489,546
2021-08-20 $88.31 $88.96 $87.84 $88.14 $88.14 430,600
2021-08-19 $87.25 $88.82 $87.25 $88.08 $88.08 397,856
2021-08-18 $89.68 $89.95 $87.59 $87.62 $87.62 424,150
2021-08-17 $88.84 $89.57 $88.58 $89.52 $89.52 516,325
2021-08-16 $87.71 $89.22 $87.28 $89.02 $89.02 988,258
2021-08-13 $86.87 $88.03 $86.59 $87.55 $87.55 612,945
2021-08-12 $86.63 $87.83 $84.23 $86.76 $86.76 532,479
2021-08-11 $85.19 $86.50 $84.31 $86.40 $86.40 525,770
2021-08-10 $85.62 $86.00 $84.43 $85.09 $85.09 502,552
2021-08-09 $85.22 $86.40 $83.00 $84.70 $84.70 856,687
2021-08-06 $87.40 $87.65 $86.35 $87.24 $87.24 603,764
2021-08-05 $87.82 $88.22 $86.77 $87.34 $87.34 532,913
2021-08-04 $87.77 $89.00 $87.38 $87.70 $87.70 591,724
2021-08-03 $89.08 $89.94 $87.00 $88.10 $88.10 1,427,749
2021-08-02 $89.90 $90.33 $88.44 $88.57 $88.57 824,686
2021-07-30 $89.21 $90.36 $89.20 $89.67 $89.67 336,155
2021-07-29 $88.99 $90.61 $88.99 $89.45 $89.45 332,817
2021-07-28 $87.80 $89.54 $87.12 $88.85 $88.85 358,641
2021-07-27 $87.09 $88.14 $86.32 $87.86 $87.86 584,485
2021-07-26 $88.85 $89.38 $86.68 $87.25 $87.25 326,802
2021-07-23 $88.46 $89.11 $88.33 $88.70 $88.70 418,881
2021-07-22 $88.27 $88.95 $86.20 $88.10 $88.10 1,517,154
2021-07-21 $88.22 $89.16 $87.44 $87.91 $87.91 889,648
2021-07-20 $86.96 $88.47 $86.96 $87.98 $87.98 810,863
2021-07-19 $87.32 $87.90 $86.05 $86.62 $86.62 501,609
2021-07-16 $88.64 $89.44 $87.51 $88.16 $88.16 384,263
2021-07-15 $87.70 $89.62 $87.21 $88.50 $88.50 418,392
2021-07-14 $90.47 $91.15 $88.19 $88.40 $88.40 450,779
2021-07-13 $91.46 $91.46 $90.21 $90.30 $90.30 601,033
2021-07-12 $91.30 $91.52 $90.60 $91.16 $91.16 1,076,560
2021-07-09 $91.94 $92.25 $90.74 $91.04 $91.04 763,313
2021-07-08 $90.89 $91.66 $89.48 $91.52 $91.52 977,654
2021-07-07 $91.66 $92.24 $90.36 $91.90 $91.90 696,075
2021-07-06 $89.61 $91.32 $88.98 $91.15 $91.15 849,746
2021-07-02 $89.25 $89.79 $88.45 $89.50 $89.50 448,434
2021-07-01 $89.93 $89.99 $88.65 $89.11 $89.11 921,136
2021-06-30 $89.52 $90.00 $88.49 $89.49 $89.49 1,669,109
2021-06-29 $88.21 $89.59 $88.08 $89.57 $89.57 656,858
2021-06-28 $89.28 $89.65 $87.35 $88.34 $88.34 660,928
2021-06-25 $86.41 $89.56 $86.40 $88.96 $88.96 1,808,972
2021-06-24 $85.66 $86.54 $85.63 $86.31 $86.31 376,093
2021-06-23 $86.10 $86.29 $84.93 $84.99 $84.99 508,976
2021-06-22 $86.23 $86.59 $85.59 $85.88 $85.88 526,228
2021-06-21 $85.20 $86.23 $84.05 $86.14 $86.14 1,511,648
2021-06-18 $84.90 $85.99 $83.51 $84.64 $84.64 3,421,302
2021-06-17 $84.66 $86.22 $83.92 $85.44 $85.44 1,388,981
2021-06-16 $84.72 $86.00 $84.27 $84.81 $84.81 1,643,293
2021-06-15 $83.47 $84.84 $83.04 $84.60 $84.60 737,472
2021-06-14 $83.99 $84.26 $83.29 $83.47 $83.47 572,695
2021-06-11 $84.44 $84.54 $83.14 $83.72 $83.72 939,438
2021-06-10 $83.26 $84.70 $82.59 $84.10 $84.10 1,629,197
2021-06-09 $84.05 $84.69 $82.83 $83.20 $83.20 1,618,736
2021-06-08 $81.26 $84.45 $80.71 $84.00 $84.00 4,823,161
2021-06-07 $83.14 $83.17 $80.31 $80.71 $80.71 2,218,165
2021-06-04 $83.96 $84.23 $83.01 $83.25 $83.25 2,023,537
2021-06-03 $81.47 $84.23 $81.07 $83.53 $83.53 6,651,253
2021-06-02 $88.12 $88.13 $85.46 $85.56 $85.56 918,235
2021-06-01 $88.20 $88.27 $86.94 $87.57 $87.57 389,065
2021-05-28 $87.60 $88.24 $86.98 $87.90 $87.90 791,872
2021-05-27 $87.97 $88.12 $87.00 $87.33 $87.33 707,410
2021-05-26 $88.86 $89.18 $87.32 $87.48 $87.48 548,531
2021-05-25 $89.34 $90.10 $88.03 $88.21 $88.21 660,418
2021-05-24 $87.92 $89.20 $87.41 $88.71 $88.71 556,289
2021-05-21 $86.88 $87.90 $86.75 $87.12 $87.12 309,904
2021-05-20 $86.29 $87.67 $85.50 $86.67 $86.67 849,921
2021-05-19 $84.50 $86.17 $84.50 $85.93 $85.93 553,057
2021-05-18 $85.48 $86.49 $85.18 $85.28 $85.28 496,189
2021-05-17 $85.91 $86.45 $84.92 $85.40 $85.40 369,647
2021-05-14 $85.80 $87.14 $85.48 $85.75 $85.75 454,733
2021-05-13 $85.13 $86.14 $84.75 $85.25 $85.25 1,101,128
2021-05-12 $81.94 $86.00 $81.50 $84.97 $84.97 1,714,206
2021-05-11 $81.58 $82.44 $81.01 $82.16 $82.16 951,353
2021-05-10 $83.06 $84.01 $82.34 $82.64 $82.64 1,220,436
2021-05-07 $81.05 $83.38 $81.02 $82.82 $82.82 554,523
2021-05-06 $81.07 $82.41 $80.37 $81.34 $81.34 1,175,067
2021-05-05 $82.23 $82.43 $80.92 $81.33 $81.33 3,245,683
2021-05-04 $79.80 $81.55 $78.75 $81.45 $81.45 4,672,094
2021-05-03 $85.29 $85.88 $83.13 $83.35 $83.35 630,832
2021-04-30 $83.81 $85.58 $82.81 $84.85 $84.85 869,671
2021-04-29 $86.50 $86.50 $82.46 $83.50 $83.50 1,006,007
2021-04-28 $87.42 $88.47 $86.94 $87.25 $87.25 1,006,977
2021-04-27 $88.00 $88.32 $86.73 $87.31 $87.31 978,317
2021-04-26 $89.14 $89.49 $88.29 $88.84 $88.84 404,764
2021-04-23 $88.63 $89.27 $87.70 $88.55 $88.55 548,756
2021-04-22 $87.99 $89.95 $87.89 $88.70 $88.70 524,360
2021-04-21 $85.02 $88.02 $84.90 $87.94 $87.94 681,892
2021-04-20 $85.83 $86.47 $83.66 $85.27 $85.27 944,370
2021-04-19 $85.94 $86.83 $84.84 $85.23 $85.23 1,137,228
2021-04-16 $86.27 $86.88 $85.08 $86.25 $86.25 1,079,385
2021-04-15 $80.90 $85.82 $80.54 $85.79 $85.79 1,820,349
2021-04-14 $79.12 $80.09 $78.09 $79.54 $79.54 1,623,676
2021-04-13 $78.75 $79.97 $78.34 $78.83 $78.83 423,576
2021-04-12 $79.92 $80.30 $79.14 $79.15 $79.15 1,469,119
2021-04-09 $78.73 $80.31 $78.31 $80.00 $80.00 574,146
2021-04-08 $77.14 $78.91 $76.41 $78.65 $78.65 663,352
2021-04-07 $77.13 $78.23 $76.16 $76.45 $76.45 542,752
2021-04-06 $76.06 $77.78 $75.76 $77.60 $77.60 895,083
2021-04-05 $77.90 $78.69 $76.32 $76.44 $76.44 711,369
2021-04-01 $75.84 $78.13 $75.84 $77.09 $77.09 801,097
2021-03-31 $76.87 $78.21 $75.85 $75.85 $75.85 1,110,322
2021-03-30 $76.35 $77.43 $76.01 $76.71 $76.71 1,335,939
2021-03-29 $76.49 $77.59 $75.22 $76.45 $76.45 810,636
2021-03-26 $76.00 $77.84 $75.38 $77.79 $77.79 741,971
2021-03-25 $75.77 $76.67 $73.85 $75.31 $75.31 603,118
2021-03-24 $75.60 $76.92 $75.43 $75.77 $75.77 601,998
2021-03-23 $77.28 $77.68 $74.90 $75.13 $75.13 625,000
2021-03-22 $77.50 $78.69 $76.34 $77.48 $77.48 649,971
2021-03-19 $76.45 $78.09 $75.86 $77.39 $77.39 1,202,005
2021-03-18 $76.55 $77.96 $75.15 $76.26 $76.26 1,055,654
2021-03-17 $75.08 $77.62 $73.81 $77.35 $77.35 1,000,925
2021-03-16 $75.48 $75.98 $73.64 $74.91 $74.91 827,598
2021-03-15 $73.23 $75.94 $73.23 $75.53 $75.53 555,525
2021-03-12 $73.74 $73.99 $72.40 $73.80 $73.80 1,024,719
2021-03-11 $73.33 $75.40 $73.09 $74.38 $74.38 970,398
2021-03-10 $73.49 $74.26 $71.95 $72.76 $72.76 1,682,957
2021-03-09 $72.15 $73.51 $71.06 $72.38 $72.38 929,767
2021-03-08 $71.89 $74.46 $70.74 $70.79 $70.79 1,701,026
2021-03-05 $72.92 $72.92 $69.53 $72.01 $72.01 1,435,555
2021-03-04 $73.71 $74.40 $69.78 $71.67 $71.67 1,234,988
2021-03-03 $74.64 $75.58 $73.15 $73.82 $73.82 1,575,689
2021-03-02 $76.32 $77.50 $74.72 $75.50 $75.50 3,098,760
2021-03-01 $74.95 $76.76 $73.43 $76.33 $76.33 4,867,667
2021-02-26 $76.69 $78.25 $75.05 $77.35 $77.35 643,491
2021-02-25 $76.29 $77.06 $72.16 $76.39 $76.39 1,394,777
2021-02-24 $73.89 $76.81 $72.51 $76.81 $76.81 993,770
2021-02-23 $73.03 $74.54 $71.83 $73.11 $73.11 452,690
2021-02-22 $75.24 $75.24 $72.86 $74.01 $74.01 853,202
2021-02-19 $74.78 $76.76 $74.00 $75.62 $75.62 705,910
2021-02-18 $75.69 $76.60 $73.43 $74.36 $74.36 1,015,216
2021-02-17 $77.18 $79.04 $76.22 $78.14 $78.14 597,682
2021-02-16 $81.35 $81.35 $78.26 $78.59 $78.59 410,421
2021-02-12 $80.25 $81.14 $79.71 $80.76 $80.76 750,781
2021-02-11 $79.17 $80.64 $78.67 $80.21 $80.21 691,867
2021-02-10 $78.44 $79.79 $78.04 $78.88 $78.88 441,613
2021-02-09 $77.41 $78.66 $76.41 $77.56 $77.56 351,930
2021-02-08 $76.93 $77.73 $76.46 $77.24 $77.24 401,876
2021-02-05 $77.07 $77.07 $75.19 $76.62 $76.62 337,861
2021-02-04 $77.87 $77.92 $76.04 $76.46 $76.46 411,898
2021-02-03 $76.67 $77.64 $75.77 $77.42 $77.42 636,474
2021-02-02 $76.97 $78.00 $76.48 $77.09 $77.09 618,261
2021-02-01 $74.82 $76.33 $74.23 $75.99 $75.99 393,230
2021-01-29 $75.00 $76.78 $73.25 $74.35 $74.35 520,759
2021-01-28 $74.03 $76.83 $73.27 $75.80 $75.80 1,040,232
2021-01-27 $74.47 $75.25 $71.96 $72.91 $72.91 932,636
2021-01-26 $78.45 $78.72 $75.25 $75.44 $75.44 943,088
2021-01-25 $75.68 $77.88 $75.53 $77.85 $77.85 910,303
2021-01-22 $75.21 $76.32 $74.60 $76.09 $76.09 815,323
2021-01-21 $77.90 $78.29 $75.36 $75.43 $75.43 650,990
2021-01-20 $77.71 $78.22 $76.93 $78.01 $78.01 779,909
2021-01-19 $75.99 $77.34 $75.50 $77.13 $77.13 555,056
2021-01-15 $75.81 $76.84 $74.83 $75.42 $75.42 620,267
2021-01-14 $75.05 $76.45 $74.62 $75.81 $75.81 730,734
2021-01-13 $74.95 $75.63 $73.00 $75.05 $75.05 557,328
2021-01-12 $74.58 $75.39 $73.92 $74.61 $74.61 758,746
2021-01-11 $72.67 $74.94 $71.81 $74.00 $74.00 735,944
2021-01-08 $72.07 $73.71 $71.41 $73.59 $73.59 984,365
2021-01-07 $72.03 $72.68 $69.35 $71.66 $71.66 633,184
2021-01-06 $68.60 $72.46 $68.33 $71.95 $71.95 798,980
2021-01-05 $67.54 $69.20 $67.11 $68.32 $68.32 648,878
2021-01-04 $68.42 $68.42 $66.02 $67.36 $67.36 478,192
2020-12-31 $67.44 $68.60 $66.65 $68.13 $68.13 461,862
2020-12-30 $67.14 $68.25 $66.92 $67.66 $67.66 370,679
2020-12-29 $68.35 $68.35 $66.86 $67.15 $67.15 456,409
2020-12-28 $68.42 $69.49 $67.33 $67.81 $67.81 346,447
2020-12-24 $69.63 $69.63 $67.39 $68.02 $68.02 251,293
2020-12-23 $70.47 $70.97 $68.94 $69.19 $69.19 746,620
2020-12-22 $69.80 $70.10 $67.74 $69.86 $69.86 1,477,093
2020-12-21 $68.42 $69.86 $67.62 $69.34 $69.34 1,505,817
2020-12-18 $67.49 $69.08 $66.92 $69.05 $69.05 2,465,049
2020-12-17 $66.68 $67.55 $65.92 $67.15 $67.15 1,087,501
2020-12-16 $66.40 $66.44 $65.40 $66.32 $66.32 1,128,578
2020-12-15 $65.01 $66.16 $64.26 $66.14 $66.14 638,950
2020-12-14 $65.65 $66.60 $64.18 $64.48 $64.48 684,918
2020-12-11 $64.71 $65.90 $63.29 $65.02 $65.02 791,230
2020-12-10 $65.30 $66.00 $63.72 $65.06 $65.06 839,771
2020-12-09 $65.72 $66.59 $65.20 $65.65 $65.65 871,321
2020-12-08 $65.01 $66.34 $64.49 $66.08 $66.08 1,831,087
2020-12-07 $65.00 $65.00 $63.27 $63.80 $63.80 1,737,086
2020-12-04 $62.92 $64.92 $62.62 $64.70 $64.70 987,420
2020-12-03 $62.49 $64.60 $62.30 $62.62 $62.62 2,188,878
2020-12-02 $61.84 $62.65 $60.38 $62.44 $62.44 3,366,928
2020-12-01 $66.48 $66.99 $64.91 $65.72 $65.72 368,581
2020-11-30 $66.82 $66.82 $64.65 $65.84 $65.84 502,871
2020-11-27 $66.13 $67.29 $64.93 $66.66 $66.66 187,296
2020-11-25 $66.46 $66.46 $63.19 $65.84 $65.84 223,492
2020-11-24 $67.00 $67.00 $65.85 $66.20 $66.20 325,251
2020-11-23 $65.21 $66.70 $64.06 $66.44 $66.44 506,689
2020-11-20 $62.14 $65.13 $61.59 $65.00 $65.00 752,726
2020-11-19 $62.86 $63.19 $61.15 $62.37 $62.37 575,925
2020-11-18 $63.60 $65.30 $62.51 $63.29 $63.29 771,404
2020-11-17 $62.65 $63.51 $59.52 $63.41 $63.41 500,297
2020-11-16 $64.36 $64.60 $61.44 $63.94 $63.94 601,979
2020-11-13 $62.15 $63.37 $61.67 $63.25 $63.25 363,822
2020-11-12 $59.96 $61.71 $59.39 $61.49 $61.49 738,025
2020-11-11 $62.91 $63.06 $59.89 $60.26 $60.26 471,281
2020-11-10 $63.25 $64.62 $61.76 $62.24 $62.24 674,726
2020-11-09 $62.40 $65.80 $62.00 $63.92 $63.92 1,019,795
2020-11-06 $61.03 $61.49 $60.34 $60.57 $60.57 295,190
2020-11-05 $61.54 $61.84 $61.02 $61.24 $61.24 396,949
2020-11-04 $58.32 $61.21 $58.31 $60.69 $60.69 447,948
2020-11-03 $56.54 $58.41 $56.54 $58.05 $58.05 478,672
2020-11-02 $53.82 $56.35 $53.82 $55.95 $55.95 740,532
2020-10-30 $54.29 $55.93 $52.29 $53.08 $53.08 879,100
2020-10-29 $52.96 $55.31 $51.04 $54.14 $54.14 1,064,088
2020-10-28 $54.83 $55.37 $53.12 $53.37 $53.37 713,746
2020-10-27 $58.05 $58.39 $55.83 $55.92 $55.92 747,703
2020-10-26 $57.07 $58.08 $56.57 $57.95 $57.95 1,043,847
2020-10-23 $58.56 $59.76 $57.31 $58.06 $58.06 341,911
2020-10-22 $57.79 $58.75 $57.61 $58.24 $58.24 332,754
2020-10-21 $59.74 $59.96 $57.73 $57.79 $57.79 479,022
2020-10-20 $60.18 $60.75 $59.01 $59.30 $59.30 564,400
2020-10-19 $60.86 $61.08 $59.29 $59.70 $59.70 623,061
2020-10-16 $61.53 $61.96 $60.64 $60.75 $60.75 544,020
2020-10-15 $60.11 $61.12 $59.87 $60.78 $60.78 538,014
2020-10-14 $61.22 $62.21 $60.91 $61.00 $61.00 1,034,146
2020-10-13 $59.87 $61.54 $59.70 $61.16 $61.16 662,480
2020-10-12 $59.05 $60.48 $58.46 $60.45 $60.45 870,364
2020-10-09 $58.94 $58.94 $58.13 $58.84 $58.84 389,122
2020-10-08 $58.44 $58.54 $57.49 $58.19 $58.19 586,884
2020-10-07 $57.27 $58.92 $56.89 $57.95 $57.95 841,846
2020-10-06 $57.80 $57.89 $56.13 $56.61 $56.61 557,302
2020-10-05 $56.36 $56.98 $56.06 $56.71 $56.71 652,077
2020-10-02 $54.94 $56.26 $54.94 $55.86 $55.86 779,126
2020-10-01 $55.08 $56.46 $54.05 $56.16 $56.16 1,413,380
2020-09-30 $53.07 $54.00 $52.79 $53.16 $53.16 833,624
2020-09-29 $53.67 $54.09 $52.04 $52.97 $52.97 633,653
2020-09-28 $52.61 $54.48 $52.47 $53.39 $53.39 853,016
2020-09-25 $50.92 $51.79 $50.59 $51.58 $51.58 2,545,674
2020-09-24 $51.73 $52.18 $50.27 $51.29 $51.29 957,097
2020-09-23 $54.60 $54.90 $51.63 $51.91 $51.91 959,064
2020-09-22 $54.01 $54.78 $53.08 $54.48 $54.48 826,784
2020-09-21 $53.25 $54.15 $51.50 $54.00 $54.00 1,197,736
2020-09-18 $55.41 $55.64 $53.96 $54.20 $54.20 1,360,866
2020-09-17 $54.85 $56.04 $54.41 $54.74 $54.74 987,322
2020-09-16 $57.99 $58.35 $54.55 $55.26 $55.26 5,601,669
2020-09-15 $61.81 $62.10 $60.84 $61.56 $61.56 566,098
2020-09-14 $60.46 $61.41 $59.98 $60.99 $60.99 413,841
2020-09-11 $60.33 $60.33 $58.84 $59.64 $59.64 300,015
2020-09-10 $59.92 $61.43 $59.92 $60.01 $60.01 424,565
2020-09-09 $58.98 $60.15 $58.95 $59.77 $59.77 444,710
2020-09-08 $58.23 $59.49 $57.26 $58.41 $58.41 413,455
2020-09-04 $60.69 $60.78 $57.24 $58.97 $58.97 457,608
2020-09-03 $63.04 $63.07 $59.56 $60.19 $60.19 540,596
2020-09-02 $61.80 $63.15 $60.78 $63.00 $63.00 349,771
2020-09-01 $63.37 $63.55 $61.66 $61.82 $61.82 379,529
2020-08-31 $62.05 $63.50 $61.73 $63.10 $63.10 497,159
2020-08-28 $60.94 $62.05 $60.28 $62.00 $62.00 301,967
2020-08-27 $60.42 $61.20 $59.21 $60.59 $60.59 699,963
2020-08-26 $60.53 $61.58 $59.65 $60.46 $60.46 309,200
2020-08-25 $59.88 $60.71 $59.39 $60.34 $60.34 696,258
2020-08-24 $60.55 $61.17 $59.14 $59.70 $59.70 378,398
2020-08-21 $59.16 $59.93 $58.79 $59.87 $59.87 343,346
2020-08-20 $58.96 $59.41 $58.52 $59.28 $59.28 338,122
2020-08-19 $60.10 $61.83 $59.44 $59.59 $59.59 355,604
2020-08-18 $61.31 $61.62 $60.33 $60.37 $60.37 308,257
2020-08-17 $61.25 $62.05 $60.98 $61.58 $61.58 444,243
2020-08-14 $62.80 $62.80 $60.33 $60.78 $60.78 428,594
2020-08-13 $63.59 $64.38 $63.12 $63.16 $63.16 315,585
2020-08-12 $63.44 $64.16 $62.43 $63.92 $63.92 448,487
2020-08-11 $63.07 $63.40 $62.10 $62.51 $62.51 447,072
2020-08-10 $63.69 $63.96 $62.59 $62.76 $62.76 548,030
2020-08-07 $64.12 $65.68 $62.80 $63.74 $63.74 447,794
2020-08-06 $65.99 $66.31 $62.88 $64.25 $64.25 1,266,287
2020-08-05 $65.24 $65.60 $63.98 $65.09 $65.09 619,163
2020-08-04 $64.58 $65.15 $63.87 $64.71 $64.71 534,535
2020-08-03 $62.81 $65.19 $62.42 $65.06 $65.06 457,631
2020-07-31 $62.48 $62.71 $61.04 $62.39 $62.39 466,131
2020-07-30 $62.48 $63.07 $62.01 $62.68 $62.68 360,044
2020-07-29 $61.51 $62.96 $61.51 $62.75 $62.75 315,351
2020-07-28 $61.28 $62.14 $61.17 $61.26 $61.26 411,125
2020-07-27 $59.48 $61.56 $59.42 $61.49 $61.49 312,858
2020-07-24 $61.60 $62.00 $59.29 $59.53 $59.53 647,459
2020-07-23 $62.63 $63.71 $62.26 $62.51 $62.51 560,007
2020-07-22 $61.12 $62.62 $61.12 $62.58 $62.58 557,253
2020-07-21 $61.13 $61.76 $60.59 $60.92 $60.92 293,994
2020-07-20 $61.82 $62.26 $60.75 $60.76 $60.76 335,907
2020-07-17 $61.17 $62.48 $61.08 $62.00 $62.00 427,300
2020-07-16 $61.59 $62.17 $60.49 $60.87 $60.87 358,900
2020-07-15 $60.00 $61.75 $59.61 $61.48 $61.48 609,000
2020-07-14 $56.47 $59.26 $56.25 $59.21 $59.21 503,900
2020-07-13 $57.26 $58.46 $56.28 $56.29 $56.29 578,400
2020-07-10 $56.06 $56.88 $55.68 $56.38 $56.38 277,700
2020-07-09 $57.13 $57.13 $55.27 $56.24 $56.24 472,200
2020-07-08 $57.42 $57.78 $56.13 $56.56 $56.56 676,700
2020-07-07 $57.61 $58.40 $56.86 $57.40 $57.40 668,400
2020-07-06 $59.11 $59.11 $57.53 $58.15 $58.15 1,395,100
2020-07-02 $58.64 $58.98 $57.02 $57.53 $57.53 515,300
2020-07-01 $58.52 $58.85 $57.13 $57.68 $57.68 532,800
2020-06-30 $57.68 $58.60 $57.04 $58.25 $58.25 611,400
2020-06-29 $57.01 $57.69 $55.61 $57.59 $57.59 817,300
2020-06-26 $55.37 $56.84 $54.48 $56.00 $56.00 7,928,374
2020-06-25 $53.64 $55.66 $53.18 $55.59 $55.59 854,661
2020-06-24 $55.57 $55.88 $53.21 $54.26 $54.26 937,888
2020-06-23 $55.71 $56.40 $54.59 $56.06 $56.06 695,238
2020-06-22 $54.64 $55.45 $53.59 $54.67 $54.67 608,784
2020-06-19 $54.67 $57.52 $54.09 $55.30 $55.30 1,245,576
2020-06-18 $53.70 $54.55 $52.56 $54.05 $54.05 725,361
2020-06-17 $55.68 $56.39 $53.43 $53.58 $53.58 617,049
2020-06-16 $55.90 $56.15 $54.09 $55.49 $55.49 566,142
2020-06-15 $51.22 $53.73 $50.33 $53.67 $53.67 670,745
2020-06-12 $54.31 $54.85 $50.37 $52.80 $52.80 717,850
2020-06-11 $55.07 $56.20 $51.92 $52.55 $52.55 825,793
2020-06-10 $58.06 $58.37 $56.01 $57.01 $57.01 639,096
2020-06-09 $57.55 $59.58 $57.42 $57.97 $57.97 816,758
2020-06-08 $60.18 $60.96 $57.42 $58.11 $58.11 940,388
2020-06-05 $63.01 $63.43 $59.79 $59.92 $59.92 749,461
2020-06-04 $61.76 $62.84 $60.51 $60.98 $60.98 559,827
2020-06-03 $62.20 $64.29 $61.91 $62.08 $62.08 673,821
2020-06-02 $61.83 $61.83 $60.17 $61.23 $61.23 546,241
2020-06-01 $61.13 $61.88 $60.47 $61.26 $61.26 607,198
2020-05-29 $59.73 $61.30 $58.71 $60.99 $60.99 672,694
2020-05-28 $63.20 $63.30 $60.35 $61.12 $61.12 629,011
2020-05-27 $61.60 $62.70 $59.58 $62.43 $62.43 510,673
2020-05-26 $61.76 $62.92 $60.38 $60.75 $60.75 529,181
2020-05-22 $60.42 $60.42 $59.10 $59.73 $59.73 253,102
2020-05-21 $59.99 $60.64 $58.98 $59.55 $59.55 319,457
2020-05-20 $58.47 $60.00 $58.05 $59.78 $59.78 420,227
2020-05-19 $57.57 $59.23 $57.33 $57.79 $57.79 353,875
2020-05-18 $57.10 $59.00 $54.98 $58.03 $58.03 448,990
2020-05-15 $53.80 $55.62 $52.78 $55.38 $55.38 386,423
2020-05-14 $51.85 $54.32 $51.41 $53.95 $53.95 465,274
2020-05-13 $55.24 $56.18 $53.07 $53.56 $53.56 656,366
2020-05-12 $57.46 $57.85 $55.30 $55.33 $55.33 537,814
2020-05-11 $55.46 $57.75 $55.23 $57.16 $57.16 674,928
2020-05-08 $57.36 $57.36 $56.14 $56.88 $56.88 295,835
2020-05-07 $54.53 $56.26 $54.06 $56.06 $56.06 391,603
2020-05-06 $54.25 $54.31 $52.41 $53.47 $53.47 319,217
2020-05-05 $54.47 $56.52 $53.38 $53.88 $53.88 459,531
2020-05-04 $53.17 $54.11 $51.74 $53.45 $53.45 759,315
2020-05-01 $53.54 $54.40 $51.52 $53.20 $53.20 692,367
2020-04-30 $57.51 $59.87 $55.56 $55.79 $55.79 1,091,452
2020-04-29 $54.97 $56.94 $53.26 $56.62 $56.62 735,895
2020-04-28 $53.47 $53.56 $50.40 $53.14 $53.14 796,131
2020-04-27 $51.22 $52.71 $50.50 $52.05 $52.05 502,447
2020-04-24 $50.52 $51.26 $49.51 $50.45 $50.45 604,445
2020-04-23 $49.79 $51.92 $49.77 $50.10 $50.10 536,802
2020-04-22 $50.55 $50.55 $48.72 $49.33 $49.33 431,240
2020-04-21 $48.82 $50.09 $48.01 $48.90 $48.90 509,499
2020-04-20 $49.65 $53.07 $49.62 $50.17 $50.17 546,682
2020-04-17 $50.79 $52.11 $46.74 $51.51 $51.51 550,937
2020-04-16 $47.89 $48.73 $46.83 $48.49 $48.49 609,262
2020-04-15 $47.53 $48.11 $46.27 $47.47 $47.47 620,065
2020-04-14 $49.13 $49.85 $46.79 $49.67 $49.67 617,955
2020-04-13 $48.86 $48.86 $46.66 $47.57 $47.57 424,376
2020-04-09 $48.63 $49.92 $46.84 $49.61 $49.61 729,570
2020-04-08 $41.84 $47.53 $40.42 $46.56 $46.56 908,040
2020-04-07 $43.38 $44.97 $40.20 $41.01 $41.01 887,735
2020-04-06 $36.34 $41.45 $35.95 $41.02 $41.02 648,603
2020-04-03 $34.27 $35.52 $32.92 $34.32 $34.32 690,187
2020-04-02 $35.60 $37.00 $33.05 $35.00 $35.00 1,058,532
2020-04-01 $37.38 $37.99 $35.60 $36.18 $36.18 767,992
2020-03-31 $40.62 $41.66 $38.41 $39.42 $39.42 913,020
2020-03-30 $40.23 $41.19 $38.50 $40.50 $40.50 951,831
2020-03-27 $41.08 $43.28 $40.77 $41.60 $41.60 567,621
2020-03-26 $43.49 $46.51 $42.02 $43.92 $43.92 606,483
2020-03-25 $39.04 $46.21 $39.01 $42.93 $42.93 769,734
2020-03-24 $36.75 $39.68 $35.57 $39.46 $39.46 716,873
2020-03-23 $36.08 $37.71 $32.64 $33.82 $33.82 713,475
2020-03-20 $37.88 $43.22 $35.48 $35.89 $35.89 1,291,525
2020-03-19 $32.62 $37.74 $31.35 $36.97 $36.97 1,195,296
2020-03-18 $39.68 $43.65 $30.02 $32.64 $32.64 950,077
2020-03-17 $44.43 $45.79 $40.45 $42.40 $42.40 1,187,599
2020-03-16 $49.00 $49.00 $36.36 $43.19 $43.19 1,168,790
2020-03-13 $49.69 $51.91 $45.30 $51.87 $51.87 1,139,616
2020-03-12 $53.26 $54.05 $47.20 $47.22 $47.22 1,301,501
2020-03-11 $58.37 $59.45 $55.50 $57.30 $57.30 1,138,877
2020-03-10 $63.67 $64.68 $57.26 $59.94 $59.94 1,335,130
2020-03-09 $58.23 $65.60 $43.40 $61.30 $61.30 3,058,081
2020-03-06 $68.83 $69.81 $60.43 $62.82 $62.82 2,082,613
2020-03-05 $71.10 $74.22 $70.72 $71.21 $71.21 1,025,426
2020-03-04 $70.00 $74.25 $69.18 $73.63 $73.63 1,605,871
2020-03-03 $68.78 $71.21 $67.91 $68.29 $68.29 2,784,434
2020-03-02 $64.42 $73.47 $63.52 $67.62 $67.62 1,441,943
2020-02-28 $60.72 $63.42 $60.03 $63.35 $63.35 774,693
2020-02-27 $63.43 $66.51 $62.19 $62.74 $62.74 578,597
2020-02-26 $65.15 $66.10 $63.82 $64.57 $64.57 303,450
2020-02-25 $67.00 $68.36 $64.15 $64.64 $64.64 420,967
2020-02-24 $66.83 $67.98 $65.00 $67.15 $67.15 816,530
2020-02-21 $72.07 $72.12 $69.50 $70.82 $70.82 606,234
2020-02-20 $69.69 $72.44 $67.55 $71.50 $71.50 1,066,927
2020-02-19 $66.94 $67.40 $66.54 $66.70 $66.70 482,449
2020-02-18 $65.74 $66.63 $65.35 $66.51 $66.51 302,132
2020-02-14 $66.19 $66.19 $65.16 $65.62 $65.62 214,394
2020-02-13 $64.87 $66.06 $64.45 $65.89 $65.89 325,623
2020-02-12 $65.04 $65.13 $64.07 $64.99 $64.99 334,171
2020-02-11 $63.51 $66.00 $63.45 $64.71 $64.71 337,897
2020-02-10 $61.46 $63.00 $61.46 $62.99 $62.99 187,518
2020-02-07 $62.68 $62.68 $61.06 $61.45 $61.45 237,952
2020-02-06 $63.53 $63.65 $62.47 $62.68 $62.68 310,567
2020-02-05 $63.99 $64.99 $63.19 $63.28 $63.28 261,259
2020-02-04 $62.62 $63.47 $62.04 $63.32 $63.32 303,046
2020-02-03 $61.76 $62.69 $61.74 $61.86 $61.86 265,771
2020-01-31 $62.10 $62.15 $60.84 $61.36 $61.36 421,365
2020-01-30 $61.81 $62.46 $61.32 $62.38 $62.38 236,152
2020-01-29 $62.89 $63.46 $62.21 $62.55 $62.55 206,003
2020-01-28 $62.95 $63.20 $62.31 $62.85 $62.85 241,637
2020-01-27 $61.76 $63.19 $61.13 $62.69 $62.69 477,739
2020-01-24 $64.91 $65.17 $62.51 $62.67 $62.67 472,283
2020-01-23 $64.39 $64.84 $63.55 $64.69 $64.69 341,432
2020-01-22 $63.95 $64.83 $63.76 $64.55 $64.55 413,916
2020-01-21 $63.57 $63.99 $62.61 $63.83 $63.83 519,111
2020-01-17 $64.20 $64.44 $63.32 $63.99 $63.99 344,392
2020-01-16 $63.82 $64.58 $62.77 $63.86 $63.86 575,626
2020-01-15 $60.37 $64.73 $60.34 $62.50 $62.50 1,239,642
2020-01-14 $59.63 $60.96 $59.33 $60.54 $60.54 589,570
2020-01-13 $60.18 $60.51 $59.01 $59.81 $59.81 357,854
2020-01-10 $60.00 $60.75 $59.77 $60.07 $60.07 389,187
2020-01-09 $60.24 $60.49 $59.35 $59.95 $59.95 401,874
2020-01-08 $59.91 $60.68 $59.47 $59.96 $59.96 436,168
2020-01-07 $59.98 $60.14 $59.00 $59.76 $59.76 348,131
2020-01-06 $58.45 $59.97 $57.98 $59.90 $59.90 483,677
2020-01-03 $58.56 $59.50 $58.01 $59.04 $59.04 367,570
2020-01-02 $60.00 $60.00 $58.29 $59.51 $59.51 504,302
2019-12-31 $59.48 $59.85 $59.14 $59.48 $59.48 428,001
2019-12-30 $59.15 $59.76 $58.85 $59.55 $59.55 509,399
2019-12-27 $58.90 $59.03 $57.71 $59.03 $59.03 390,254
2019-12-26 $58.70 $58.88 $58.28 $58.83 $58.83 342,956
2019-12-24 $58.90 $58.90 $57.77 $58.63 $58.63 379,115
2019-12-23 $58.90 $58.90 $57.39 $58.59 $58.59 237,813
2019-12-20 $57.84 $58.70 $57.80 $58.59 $58.59 1,092,241
2019-12-19 $56.56 $57.56 $56.14 $57.56 $57.56 339,261
2019-12-18 $56.05 $56.40 $55.62 $56.26 $56.26 550,227
2019-12-17 $56.41 $56.64 $55.33 $56.01 $56.01 347,255
2019-12-16 $56.59 $57.04 $56.26 $56.28 $56.28 433,245
2019-12-13 $57.19 $57.49 $55.99 $56.05 $56.05 321,625
2019-12-12 $56.18 $57.96 $55.96 $57.36 $57.36 623,543
2019-12-11 $56.10 $56.16 $55.58 $56.11 $56.11 600,210
2019-12-10 $55.40 $56.26 $55.06 $56.24 $56.24 381,725
2019-12-09 $55.76 $55.77 $54.96 $55.31 $55.31 376,670
2019-12-06 $54.72 $55.68 $54.55 $55.53 $55.53 292,330
2019-12-05 $54.90 $54.90 $53.79 $54.17 $54.17 306,339
2019-12-04 $54.69 $54.99 $53.90 $54.75 $54.75 321,061
2019-12-03 $54.46 $54.90 $54.15 $54.40 $54.40 282,454
2019-12-02 $54.84 $55.28 $54.29 $54.89 $54.89 423,716
2019-11-29 $55.13 $55.23 $54.61 $54.91 $54.91 164,277
2019-11-27 $55.13 $55.37 $54.39 $55.17 $55.17 349,734
2019-11-26 $54.55 $55.20 $54.55 $54.98 $54.98 380,403
2019-11-25 $53.34 $54.89 $53.02 $54.80 $54.80 403,899
2019-11-22 $51.91 $53.08 $50.94 $52.87 $52.87 337,109
2019-11-21 $52.43 $52.43 $51.34 $51.69 $51.69 352,633
2019-11-20 $51.52 $52.97 $51.40 $52.08 $52.08 515,066
2019-11-19 $51.27 $51.92 $50.77 $51.66 $51.66 234,374
2019-11-18 $51.36 $51.40 $50.52 $50.97 $50.97 309,187
2019-11-15 $50.81 $51.42 $50.14 $51.34 $51.34 363,498
2019-11-14 $49.34 $50.57 $49.30 $50.46 $50.46 359,164
2019-11-13 $49.13 $49.64 $48.66 $49.47 $49.47 265,940
2019-11-12 $48.50 $49.66 $48.35 $49.48 $49.48 380,507
2019-11-11 $47.69 $48.55 $47.39 $48.49 $48.49 295,997
2019-11-08 $47.74 $48.27 $47.35 $48.00 $48.00 298,845
2019-11-07 $48.25 $48.84 $47.68 $48.04 $48.04 412,286
2019-11-06 $48.92 $49.00 $47.93 $48.24 $48.24 375,075
2019-11-05 $49.25 $49.76 $48.74 $49.03 $49.03 445,526
2019-11-04 $51.05 $51.24 $48.99 $49.00 $49.00 762,556
2019-11-01 $51.40 $51.47 $49.53 $50.50 $50.50 611,848
2019-10-31 $52.07 $52.49 $48.50 $50.15 $50.15 1,105,395
2019-10-30 $53.58 $54.02 $52.73 $53.94 $53.94 582,609
2019-10-29 $53.48 $53.82 $52.60 $53.51 $53.51 612,357
2019-10-28 $53.59 $54.12 $52.81 $53.67 $53.67 353,221
2019-10-25 $53.58 $53.92 $53.15 $53.23 $53.23 327,763
2019-10-24 $53.86 $54.10 $53.53 $53.77 $53.77 208,078
2019-10-23 $54.43 $54.80 $53.79 $53.85 $53.85 351,527
2019-10-22 $54.30 $55.10 $54.15 $54.47 $54.47 421,162
2019-10-21 $55.42 $55.55 $54.35 $54.38 $54.38 285,399
2019-10-18 $55.03 $55.68 $54.62 $55.03 $55.03 256,904
2019-10-17 $55.32 $55.73 $54.56 $55.37 $55.37 339,665
2019-10-16 $54.69 $55.90 $54.58 $55.29 $55.29 273,739
2019-10-15 $54.20 $55.16 $54.20 $54.83 $54.83 366,464
2019-10-14 $53.92 $54.44 $53.55 $53.93 $53.93 203,893
2019-10-11 $53.50 $54.84 $53.23 $53.94 $53.94 414,252
2019-10-10 $52.15 $53.00 $52.15 $52.71 $52.71 299,414
2019-10-09 $51.67 $52.50 $51.12 $52.29 $52.29 232,683
2019-10-08 $52.28 $52.28 $50.90 $51.22 $51.22 627,723
2019-10-07 $52.59 $53.54 $52.14 $52.65 $52.65 463,245
2019-10-04 $51.50 $52.90 $51.31 $52.86 $52.86 395,120
2019-10-03 $51.10 $51.84 $50.55 $51.50 $51.50 293,693
2019-10-02 $51.45 $51.59 $50.52 $51.10 $51.10 456,753
2019-10-01 $53.22 $53.69 $51.82 $51.92 $51.92 344,764
2019-09-30 $53.26 $53.82 $52.88 $53.21 $53.21 415,318
2019-09-27 $54.11 $54.12 $52.59 $52.99 $52.99 360,042
2019-09-26 $54.82 $54.91 $53.66 $53.99 $53.99 277,853
2019-09-25 $54.67 $54.92 $53.77 $54.75 $54.75 365,479
2019-09-24 $55.20 $55.35 $53.88 $54.39 $54.39 364,899
2019-09-23 $55.05 $55.22 $54.66 $54.94 $54.94 356,351
2019-09-20 $55.03 $55.55 $54.46 $54.92 $54.92 970,985
2019-09-19 $54.64 $55.67 $54.63 $55.10 $55.10 355,939
2019-09-18 $54.57 $55.48 $54.35 $55.04 $55.04 327,205
2019-09-17 $55.00 $55.52 $53.50 $54.62 $54.62 483,213
2019-09-16 $54.13 $55.69 $53.73 $55.39 $55.39 378,025
2019-09-13 $54.75 $54.94 $54.03 $54.67 $54.67 347,221
2019-09-12 $54.65 $54.73 $54.00 $54.35 $54.35 400,160
2019-09-11 $52.33 $54.50 $51.62 $54.48 $54.48 480,915
2019-09-10 $52.14 $52.22 $50.82 $51.94 $51.94 353,218
2019-09-09 $53.31 $53.31 $51.57 $52.24 $52.24 451,248
2019-09-06 $52.67 $53.96 $52.59 $53.09 $53.09 420,502
2019-09-05 $52.85 $53.19 $52.40 $52.91 $52.91 494,887
2019-09-04 $52.96 $53.04 $52.27 $52.51 $52.51 513,778
2019-09-03 $52.50 $53.16 $51.92 $52.33 $52.33 626,173
2019-08-30 $53.19 $53.19 $52.16 $52.53 $52.53 324,310
2019-08-29 $53.05 $53.26 $52.15 $52.83 $52.83 314,537
2019-08-28 $52.25 $54.24 $51.74 $52.81 $52.81 1,197,229
2019-08-27 $51.00 $51.98 $50.22 $50.34 $50.34 335,585
2019-08-26 $50.44 $50.87 $49.84 $50.82 $50.82 245,141
2019-08-23 $51.25 $51.90 $49.62 $49.84 $49.84 283,368
2019-08-22 $52.34 $52.34 $50.65 $51.16 $51.16 197,877
2019-08-21 $51.64 $52.10 $50.94 $51.99 $51.99 311,768
2019-08-20 $51.20 $51.82 $50.92 $50.99 $50.99 237,513
2019-08-19 $51.50 $51.50 $50.87 $51.06 $51.06 393,253
2019-08-16 $50.14 $51.01 $49.76 $50.84 $50.84 215,052
2019-08-15 $49.73 $50.48 $49.72 $49.94 $49.94 226,484
2019-08-14 $49.63 $50.45 $49.47 $49.77 $49.77 356,347
2019-08-13 $50.11 $51.52 $49.92 $50.69 $50.69 303,059
2019-08-12 $50.70 $50.76 $49.98 $50.05 $50.05 299,299
2019-08-09 $51.99 $52.50 $51.12 $51.13 $51.13 335,258
2019-08-08 $51.89 $52.40 $51.17 $52.17 $52.17 749,689
2019-08-07 $52.14 $52.27 $50.04 $51.89 $51.89 957,428
2019-08-06 $51.96 $52.94 $49.47 $51.65 $51.65 852,208
2019-08-05 $47.42 $48.52 $46.03 $46.64 $46.64 669,382
2019-08-02 $48.76 $48.91 $47.58 $48.39 $48.39 398,528
2019-08-01 $51.22 $51.23 $48.70 $48.99 $48.99 545,520
2019-07-31 $52.08 $52.37 $50.94 $51.09 $51.09 477,129
2019-07-30 $48.99 $52.31 $48.81 $52.25 $52.25 434,628
2019-07-29 $49.37 $49.40 $48.49 $49.33 $49.33 654,604
2019-07-26 $49.61 $50.19 $48.92 $49.19 $49.19 331,712
2019-07-25 $50.22 $50.22 $49.05 $49.62 $49.62 240,789
2019-07-24 $49.42 $50.26 $49.16 $50.19 $50.19 307,645
2019-07-23 $48.82 $49.65 $48.49 $49.63 $49.63 350,357
2019-07-22 $48.48 $49.43 $48.00 $48.62 $48.62 251,416
2019-07-19 $48.48 $49.20 $48.16 $48.21 $48.21 276,026
2019-07-18 $47.78 $48.40 $47.51 $48.38 $48.38 369,538
2019-07-17 $48.69 $49.00 $47.50 $47.61 $47.61 366,615
2019-07-16 $49.26 $49.26 $48.66 $48.71 $48.71 186,439
2019-07-15 $48.81 $49.41 $48.52 $49.28 $49.28 250,814
2019-07-12 $48.43 $48.87 $48.03 $48.73 $48.73 254,427
2019-07-11 $49.20 $49.59 $48.30 $48.58 $48.58 351,017
2019-07-10 $48.88 $49.43 $48.43 $49.00 $49.00 219,420
2019-07-09 $48.71 $48.90 $48.39 $48.89 $48.89 195,105
2019-07-08 $50.49 $50.93 $48.89 $48.97 $48.97 842,381
2019-07-05 $50.34 $50.77 $49.95 $50.66 $50.66 225,850
2019-07-03 $50.90 $51.10 $50.36 $50.79 $50.79 266,915
2019-07-02 $51.49 $51.49 $50.48 $50.77 $50.77 239,191
2019-07-01 $51.42 $51.82 $50.44 $51.46 $51.46 283,740
2019-06-28 $49.81 $51.19 $49.76 $51.09 $51.09 776,979
2019-06-27 $48.96 $49.74 $48.96 $49.63 $49.63 678,066
2019-06-26 $49.00 $49.28 $48.29 $48.89 $48.89 781,387
2019-06-25 $49.84 $49.84 $48.58 $48.96 $48.96 383,495
2019-06-24 $49.54 $49.65 $48.84 $49.59 $49.59 361,566
2019-06-21 $48.44 $49.59 $48.09 $49.54 $49.54 948,773
2019-06-20 $49.18 $49.18 $48.47 $48.83 $48.83 431,142
2019-06-19 $48.69 $48.97 $47.78 $48.71 $48.71 456,680
2019-06-18 $48.39 $49.38 $47.66 $48.41 $48.41 395,553
2019-06-17 $47.32 $48.25 $46.81 $48.13 $48.13 392,552
2019-06-14 $47.10 $47.65 $46.93 $47.24 $47.24 413,054
2019-06-13 $47.59 $47.59 $46.68 $47.09 $47.09 330,024
2019-06-12 $47.28 $47.42 $46.45 $47.36 $47.36 385,078
2019-06-11 $47.21 $47.67 $46.33 $47.12 $47.12 486,503
2019-06-10 $46.15 $47.03 $45.92 $46.75 $46.75 517,334
2019-06-07 $45.73 $46.56 $45.26 $45.94 $45.94 429,399
2019-06-06 $45.00 $45.90 $44.66 $45.29 $45.29 839,880
2019-06-05 $43.65 $45.16 $43.42 $45.08 $45.08 978,736
2019-06-04 $41.44 $43.34 $41.01 $43.28 $43.28 841,895
2019-06-03 $41.23 $41.78 $40.63 $40.81 $40.81 434,479
2019-05-31 $40.78 $41.38 $40.43 $41.23 $41.23 594,515
2019-05-30 $41.47 $42.11 $40.97 $41.38 $41.38 545,342
2019-05-29 $41.70 $41.94 $41.21 $41.31 $41.31 596,486
2019-05-28 $42.33 $43.51 $41.87 $41.87 $41.87 539,974
2019-05-24 $41.97 $42.78 $41.95 $42.45 $42.45 381,051
2019-05-23 $41.71 $41.81 $40.85 $41.76 $41.76 566,805
2019-05-22 $42.03 $42.47 $41.26 $42.16 $42.16 498,952
2019-05-21 $41.78 $42.25 $41.62 $42.22 $42.22 712,910
2019-05-20 $41.35 $41.81 $40.82 $41.51 $41.51 485,795
2019-05-17 $42.00 $42.52 $41.25 $41.43 $41.43 430,194
2019-05-16 $43.68 $44.12 $42.22 $42.42 $42.42 515,876
2019-05-15 $42.71 $43.72 $42.25 $43.42 $43.42 439,844
2019-05-14 $42.98 $43.72 $42.53 $43.02 $43.02 500,396
2019-05-13 $42.89 $43.83 $42.46 $42.90 $42.90 793,788
2019-05-10 $43.36 $44.12 $42.54 $44.06 $44.06 812,987
2019-05-09 $42.30 $45.36 $42.30 $43.91 $43.91 1,089,133
2019-05-08 $44.87 $46.30 $43.79 $45.97 $45.97 838,934
2019-05-07 $46.42 $47.26 $44.40 $44.91 $44.91 1,103,659
2019-05-06 $46.54 $47.65 $46.34 $47.04 $47.04 972,266
2019-05-03 $47.00 $47.44 $46.29 $47.27 $47.27 485,213
2019-05-02 $45.84 $46.89 $44.92 $46.71 $46.71 604,296
2019-05-01 $47.09 $47.40 $45.94 $46.01 $46.01 471,958
2019-04-30 $47.69 $48.00 $46.68 $46.93 $46.93 731,556
2019-04-29 $47.21 $48.28 $46.60 $47.72 $47.72 664,600
2019-04-26 $46.55 $47.22 $46.12 $47.06 $47.06 1,057,020
2019-04-25 $46.25 $47.06 $45.90 $46.45 $46.45 830,306
2019-04-24 $46.93 $47.06 $46.21 $46.52 $46.52 325,431
2019-04-23 $45.76 $47.45 $45.31 $46.93 $46.93 767,466
2019-04-22 $45.51 $46.53 $45.30 $45.96 $45.96 599,393
2019-04-18 $45.91 $46.53 $45.12 $45.71 $45.71 706,481
2019-04-17 $48.58 $48.58 $45.74 $45.91 $45.91 771,212
2019-04-16 $50.37 $50.43 $47.94 $48.48 $48.48 534,237
2019-04-15 $50.09 $50.48 $49.25 $49.89 $49.89 564,671
2019-04-12 $50.62 $51.15 $49.93 $50.06 $50.06 358,117
2019-04-11 $51.45 $51.45 $50.39 $50.45 $50.45 591,022
2019-04-10 $51.22 $51.67 $50.56 $51.12 $51.12 589,396
2019-04-09 $52.16 $52.80 $50.99 $51.09 $51.09 716,615
2019-04-08 $51.82 $52.49 $51.06 $52.42 $52.42 416,342
2019-04-05 $51.26 $52.60 $50.96 $52.16 $52.16 498,643
2019-04-04 $51.88 $52.23 $51.01 $51.25 $51.25 433,102
2019-04-03 $51.68 $52.26 $51.30 $51.80 $51.80 522,536
2019-04-02 $51.41 $51.78 $50.16 $51.47 $51.47 576,994
2019-04-01 $52.14 $52.30 $50.88 $51.42 $51.42 616,980
2019-03-29 $51.03 $52.23 $50.77 $51.76 $51.76 544,688
2019-03-28 $50.48 $51.17 $50.18 $50.88 $50.88 445,086
2019-03-27 $50.32 $50.55 $48.93 $50.11 $50.11 564,472
2019-03-26 $47.70 $50.87 $47.70 $50.50 $50.50 712,680
2019-03-25 $50.55 $50.69 $49.68 $49.88 $49.88 752,522
2019-03-22 $51.77 $51.92 $49.84 $50.35 $50.35 649,383
2019-03-21 $51.76 $52.76 $51.04 $52.13 $52.13 989,002
2019-03-20 $51.69 $52.44 $51.30 $51.97 $51.97 1,129,284
2019-03-19 $51.82 $53.26 $50.06 $51.40 $51.40 2,126,328
2019-03-18 $46.98 $47.51 $46.19 $47.42 $47.42 911,156
2019-03-15 $43.00 $47.01 $42.93 $46.92 $46.92 2,097,125
2019-03-14 $42.79 $42.92 $41.28 $41.60 $41.60 775,592
2019-03-13 $42.76 $43.31 $42.58 $42.67 $42.67 459,018
2019-03-12 $42.30 $43.22 $42.30 $42.66 $42.66 554,336
2019-03-11 $41.29 $42.81 $40.06 $42.46 $42.46 602,552
2019-03-08 $40.90 $41.62 $40.39 $41.43 $41.43 685,574
2019-03-07 $41.10 $41.85 $40.71 $41.18 $41.18 471,487
2019-03-06 $42.90 $42.90 $41.11 $41.13 $41.13 625,868
2019-03-05 $43.59 $43.86 $42.49 $42.70 $42.70 873,744
2019-03-04 $43.36 $44.79 $42.81 $43.84 $43.84 1,150,064
2019-03-01 $41.26 $43.66 $41.22 $43.41 $43.41 1,913,054
2019-02-28 $37.94 $43.38 $36.72 $41.77 $41.77 5,870,391
2019-02-27 $51.48 $52.33 $50.90 $52.01 $52.01 920,673
2019-02-26 $55.00 $55.00 $51.55 $51.60 $51.60 983,436
2019-02-25 $55.94 $56.34 $55.22 $55.53 $55.53 805,584
2019-02-22 $54.94 $56.23 $54.31 $55.70 $55.70 610,462
2019-02-21 $54.89 $55.22 $54.20 $54.97 $54.97 385,710
2019-02-20 $54.96 $55.12 $53.85 $54.86 $54.86 607,391
2019-02-19 $54.60 $55.00 $54.25 $54.85 $54.85 554,143
2019-02-15 $54.06 $54.77 $52.32 $54.74 $54.74 801,469
2019-02-14 $52.77 $54.19 $51.62 $53.88 $53.88 569,545
2019-02-13 $52.78 $53.45 $52.50 $52.86 $52.86 366,667
2019-02-12 $51.49 $52.71 $51.07 $52.66 $52.66 423,596
2019-02-11 $51.02 $52.25 $50.46 $51.41 $51.41 489,814
2019-02-08 $50.39 $50.79 $49.67 $50.69 $50.69 404,451
2019-02-07 $52.03 $52.62 $50.65 $50.82 $50.82 590,755
2019-02-06 $52.04 $52.51 $51.61 $52.29 $52.29 421,932
2019-02-05 $52.33 $53.11 $51.88 $51.93 $51.93 379,557
2019-02-04 $51.16 $52.25 $50.52 $52.25 $52.25 255,632
2019-02-01 $51.22 $51.78 $50.93 $51.11 $51.11 541,617
2019-01-31 $50.88 $51.49 $50.45 $51.04 $51.04 582,547
2019-01-30 $50.53 $51.32 $49.01 $50.97 $50.97 366,856
2019-01-29 $50.24 $50.83 $49.84 $50.34 $50.34 335,273
2019-01-28 $49.48 $50.54 $49.48 $50.25 $50.25 481,216
2019-01-25 $49.82 $50.23 $49.48 $49.99 $49.99 668,738
2019-01-24 $49.35 $49.52 $48.67 $49.34 $49.34 413,274
2019-01-23 $49.08 $50.31 $48.36 $49.61 $49.61 357,748
2019-01-22 $49.00 $49.52 $47.98 $48.79 $48.79 403,597
2019-01-18 $48.61 $49.58 $48.48 $49.34 $49.34 987,643
2019-01-17 $47.45 $48.87 $46.95 $48.61 $48.61 541,391
2019-01-16 $47.93 $48.79 $47.82 $47.85 $47.85 501,357
2019-01-15 $47.85 $48.97 $47.24 $48.01 $48.01 547,393
2019-01-14 $47.20 $48.98 $47.03 $47.84 $47.84 647,384
2019-01-11 $46.79 $47.50 $45.76 $47.45 $47.45 1,092,874
2019-01-10 $45.23 $47.58 $45.07 $47.57 $47.57 509,258
2019-01-09 $44.98 $46.08 $44.51 $45.34 $45.34 671,412
2019-01-08 $41.87 $45.73 $41.87 $45.00 $45.00 1,070,880
2019-01-07 $40.44 $42.09 $40.36 $41.29 $41.29 565,241
2019-01-04 $37.42 $40.66 $37.42 $40.03 $40.03 911,472
2019-01-03 $39.03 $39.42 $36.56 $36.91 $36.91 1,218,383
2019-01-02 $38.67 $39.58 $38.00 $39.37 $39.37 655,197
2018-12-31 $38.44 $39.36 $38.05 $39.35 $39.35 424,775
2018-12-28 $38.70 $40.51 $37.31 $38.24 $38.24 454,776
2018-12-27 $38.44 $39.52 $37.27 $38.98 $38.98 813,483
2018-12-26 $36.58 $39.10 $36.58 $39.00 $39.00 932,684
2018-12-24 $37.46 $37.46 $36.27 $36.49 $36.49 381,451
2018-12-21 $39.52 $40.10 $37.51 $37.85 $37.85 1,630,270
2018-12-20 $41.75 $42.99 $39.46 $39.61 $39.61 674,554
2018-12-19 $41.50 $42.50 $40.47 $41.45 $41.45 777,555
2018-12-18 $41.33 $42.41 $40.66 $41.16 $41.16 491,272
2018-12-17 $43.50 $43.91 $41.05 $41.29 $41.29 802,684
2018-12-14 $44.77 $45.51 $43.54 $43.73 $43.73 621,445
2018-12-13 $46.40 $47.34 $43.95 $44.91 $44.91 609,031
2018-12-12 $47.34 $48.09 $46.00 $46.16 $46.16 1,001,373
2018-12-11 $48.28 $50.22 $47.33 $48.07 $48.07 441,154
2018-12-10 $48.31 $48.53 $46.10 $47.64 $47.64 419,792
2018-12-07 $48.92 $49.63 $47.56 $47.98 $47.98 538,597
2018-12-06 $49.63 $50.06 $48.44 $49.21 $49.21 500,781
2018-12-04 $51.59 $51.88 $49.55 $50.48 $50.48 564,227
2018-12-03 $52.65 $53.84 $51.45 $51.60 $51.60 782,251
2018-11-30 $51.78 $52.27 $50.99 $51.72 $51.72 784,508
2018-11-29 $50.75 $52.13 $50.71 $51.69 $51.69 721,927
2018-11-28 $49.58 $51.07 $49.31 $51.02 $51.02 949,293
2018-11-27 $49.61 $49.94 $47.48 $49.21 $49.21 532,545
2018-11-26 $49.57 $50.54 $48.86 $49.92 $49.92 487,799
2018-11-23 $46.79 $49.06 $46.79 $48.69 $48.69 113,167
2018-11-21 $46.65 $48.33 $45.85 $47.40 $47.40 208,653
2018-11-20 $45.93 $46.84 $45.48 $46.41 $46.41 344,469
2018-11-19 $49.56 $50.18 $46.24 $46.50 $46.50 513,030
2018-11-16 $49.27 $50.14 $48.80 $50.00 $50.00 602,158
2018-11-15 $49.02 $50.09 $48.19 $49.70 $49.70 485,707
2018-11-14 $49.99 $50.61 $49.12 $49.40 $49.40 431,041
2018-11-13 $50.41 $51.00 $48.38 $49.68 $49.68 457,486
2018-11-12 $51.00 $51.00 $47.70 $50.15 $50.15 352,922
2018-11-09 $50.99 $51.34 $44.50 $51.00 $51.00 656,308
2018-11-08 $50.41 $51.40 $49.58 $51.00 $51.00 782,175
2018-11-07 $50.63 $52.31 $49.90 $50.30 $50.30 1,442,635
2018-11-06 $47.97 $50.21 $45.82 $49.88 $49.88 1,239,895
2018-11-05 $46.45 $46.63 $45.57 $46.48 $46.48 490,801
2018-11-02 $46.82 $47.33 $46.12 $46.50 $46.50 422,671
2018-11-01 $45.72 $46.75 $45.31 $46.55 $46.55 426,274
2018-10-31 $44.90 $46.12 $44.80 $45.63 $45.63 388,006
2018-10-30 $44.53 $45.55 $43.78 $44.34 $44.34 468,767
2018-10-29 $45.70 $46.23 $43.65 $44.67 $44.67 453,251
2018-10-26 $44.84 $45.68 $43.51 $44.92 $44.92 548,865
2018-10-25 $43.90 $45.61 $43.13 $45.45 $45.45 547,234
2018-10-24 $45.58 $46.52 $43.40 $43.47 $43.47 866,225
2018-10-23 $45.40 $46.51 $44.09 $45.76 $45.76 488,197
2018-10-22 $46.38 $46.78 $45.27 $46.06 $46.06 362,099
2018-10-19 $46.94 $47.60 $45.73 $46.13 $46.13 651,568
2018-10-18 $46.47 $47.04 $45.15 $45.93 $45.93 347,189
2018-10-17 $46.73 $47.74 $45.69 $46.60 $46.60 269,459
2018-10-16 $45.55 $47.11 $44.95 $47.02 $47.02 498,952
2018-10-15 $44.65 $45.65 $44.51 $45.18 $45.18 424,994
2018-10-12 $45.68 $46.38 $44.43 $44.82 $44.82 582,159
2018-10-11 $45.18 $46.89 $44.46 $44.80 $44.80 715,701
2018-10-10 $47.67 $47.95 $45.53 $45.63 $45.63 590,984
2018-10-09 $48.54 $49.78 $47.46 $47.82 $47.82 563,084
2018-10-08 $48.07 $48.11 $46.80 $47.55 $47.55 476,820
2018-10-05 $49.35 $49.35 $47.35 $48.08 $48.08 639,134
2018-10-04 $50.83 $50.83 $48.89 $49.19 $49.19 607,358
2018-10-03 $50.29 $50.77 $49.85 $50.49 $50.49 449,458
2018-10-02 $51.09 $51.51 $49.80 $50.28 $50.28 505,224
2018-10-01 $51.77 $52.53 $49.47 $51.00 $51.00 764,606
2018-09-28 $51.15 $51.70 $50.85 $51.55 $51.55 581,010
2018-09-27 $50.00 $51.40 $49.60 $51.00 $51.00 515,215
2018-09-26 $50.05 $50.45 $49.40 $49.85 $49.85 363,018
2018-09-25 $49.55 $50.35 $48.90 $49.85 $49.85 575,631
2018-09-24 $48.80 $49.35 $48.05 $49.25 $49.25 483,561
2018-09-21 $48.75 $49.30 $48.45 $49.10 $49.10 858,919
2018-09-20 $48.10 $49.05 $48.00 $48.90 $48.90 395,082
2018-09-19 $47.75 $48.20 $47.15 $47.75 $47.75 368,850
2018-09-18 $47.35 $48.43 $47.35 $47.85 $47.85 301,570
2018-09-17 $48.05 $48.50 $46.95 $47.20 $47.20 361,878
2018-09-14 $48.35 $49.95 $48.35 $48.65 $48.65 490,401
2018-09-13 $48.00 $48.30 $47.70 $48.15 $48.15 268,496
2018-09-12 $47.30 $48.00 $46.45 $47.95 $47.95 291,899
2018-09-11 $47.15 $47.50 $46.83 $47.15 $47.15 293,573
2018-09-10 $46.30 $47.25 $46.20 $47.15 $47.15 411,008
2018-09-07 $46.25 $46.75 $45.83 $46.55 $46.55 799,495
2018-09-06 $48.40 $48.80 $46.25 $46.50 $46.50 740,943
2018-09-05 $48.75 $48.80 $47.70 $48.35 $48.35 769,274
2018-09-04 $49.60 $49.95 $47.90 $48.65 $48.65 794,972
2018-08-31 $49.30 $50.00 $49.00 $49.85 $49.85 533,915
2018-08-30 $49.75 $49.90 $49.15 $49.50 $49.50 486,153
2018-08-29 $50.00 $50.40 $49.35 $49.80 $49.80 396,628
2018-08-28 $49.50 $50.05 $48.95 $50.00 $50.00 367,429
2018-08-27 $49.30 $49.55 $49.00 $49.25 $49.25 388,562
2018-08-24 $49.20 $49.65 $48.90 $49.05 $49.05 303,646
2018-08-23 $48.60 $49.50 $48.35 $48.90 $48.90 505,358
2018-08-22 $48.25 $48.85 $48.00 $48.80 $48.80 379,128
2018-08-21 $47.80 $48.75 $47.60 $48.50 $48.50 547,923
2018-08-20 $47.50 $47.80 $46.30 $47.65 $47.65 731,985
2018-08-17 $47.60 $47.85 $46.53 $47.25 $47.25 947,144
2018-08-16 $47.20 $48.20 $46.70 $47.85 $47.85 527,529
2018-08-15 $48.40 $48.60 $46.88 $47.00 $47.00 732,721
2018-08-14 $49.00 $49.50 $48.03 $48.30 $48.30 912,524
2018-08-13 $49.20 $49.60 $48.50 $49.00 $49.00 895,885
2018-08-10 $49.15 $49.70 $48.56 $49.35 $49.35 841,829
2018-08-09 $48.95 $49.40 $48.45 $49.15 $49.15 1,339,582
2018-08-08 $49.90 $50.05 $48.35 $49.05 $49.05 1,215,975
2018-08-07 $49.40 $50.25 $49.15 $49.60 $49.60 4,344,867
2018-08-06 $52.25 $53.30 $50.90 $51.15 $51.15 632,601
2018-08-03 $53.95 $53.95 $50.86 $52.60 $52.60 697,837
2018-08-02 $50.00 $53.90 $49.20 $53.55 $53.55 1,073,693
2018-08-01 $49.00 $50.18 $48.45 $48.80 $48.80 984,567
2018-07-31 $48.50 $49.60 $48.50 $49.28 $49.28 706,584
2018-07-30 $49.25 $49.70 $47.85 $48.50 $48.50 381,747
2018-07-27 $50.30 $50.30 $49.10 $49.35 $49.35 579,976
2018-07-26 $50.25 $50.50 $49.35 $50.40 $50.40 525,098
2018-07-25 $49.60 $50.50 $49.35 $50.25 $50.25 617,007
2018-07-24 $50.30 $50.90 $48.75 $49.35 $49.35 376,353
2018-07-23 $49.95 $50.70 $49.55 $50.00 $50.00 352,341
2018-07-20 $48.55 $50.60 $48.35 $50.20 $50.20 573,835
2018-07-19 $48.60 $50.10 $48.00 $48.25 $48.25 726,851
2018-07-18 $48.80 $49.03 $48.25 $48.65 $48.65 477,554
2018-07-17 $48.95 $49.25 $48.55 $48.85 $48.85 416,081
2018-07-16 $49.30 $49.60 $48.50 $49.00 $49.00 487,146
2018-07-13 $49.70 $50.28 $49.20 $49.40 $49.40 321,662
2018-07-12 $49.30 $49.63 $48.78 $49.60 $49.60 430,455
2018-07-11 $49.20 $49.75 $48.45 $48.90 $48.90 694,640
2018-07-10 $48.80 $50.00 $48.60 $49.65 $49.65 756,171
2018-07-09 $48.55 $49.45 $48.40 $48.65 $48.65 534,344
2018-07-06 $48.05 $48.75 $47.80 $48.30 $48.30 486,637
2018-07-05 $47.60 $48.05 $47.30 $47.85 $47.85 337,984
2018-07-03 $47.60 $47.95 $47.05 $47.55 $47.55 161,806
2018-07-02 $46.60 $47.40 $45.65 $47.35 $47.35 428,424
2018-06-29 $46.90 $47.30 $46.70 $46.90 $46.90 560,286
2018-06-28 $46.75 $48.25 $45.60 $46.85 $46.85 591,555
2018-06-27 $47.55 $48.20 $46.35 $46.60 $46.60 957,834
2018-06-26 $47.05 $47.90 $46.45 $47.30 $47.30 719,909
2018-06-25 $48.25 $48.60 $46.70 $47.10 $47.10 414,296
2018-06-22 $48.95 $49.20 $48.10 $48.20 $48.20 2,177,446
2018-06-21 $49.30 $49.45 $47.75 $48.65 $48.65 650,013
2018-06-20 $48.75 $49.15 $48.15 $48.90 $48.90 726,415
2018-06-19 $47.20 $49.10 $47.05 $48.65 $48.65 622,673
2018-06-18 $47.65 $49.00 $46.50 $47.55 $47.55 922,460
2018-06-15 $47.40 $47.98 $46.85 $47.75 $47.75 1,155,391
2018-06-14 $45.50 $47.90 $44.21 $47.45 $47.45 1,183,786
2018-06-13 $44.40 $45.70 $44.35 $45.50 $45.50 623,159
2018-06-12 $43.15 $44.73 $43.15 $44.50 $44.50 432,573
2018-06-11 $42.65 $43.45 $42.50 $43.20 $43.20 876,199
2018-06-08 $43.35 $43.70 $42.65 $42.80 $42.80 651,552
2018-06-07 $44.10 $44.30 $42.90 $43.35 $43.35 496,949
2018-06-06 $43.75 $44.50 $43.45 $43.95 $43.95 594,692
2018-06-05 $42.65 $44.00 $42.55 $43.85 $43.85 924,381
2018-06-04 $43.70 $43.70 $42.40 $42.55 $42.55 577,552
2018-06-01 $43.35 $44.30 $43.05 $43.50 $43.50 578,244
2018-05-31 $43.00 $43.20 $42.50 $43.00 $43.00 924,675
2018-05-30 $42.70 $43.25 $42.15 $42.90 $42.90 1,003,995
2018-05-29 $42.85 $43.65 $41.95 $42.65 $42.65 940,053
2018-05-25 $42.30 $43.53 $41.95 $43.10 $43.10 1,105,750
2018-05-24 $42.30 $42.95 $42.10 $42.65 $42.65 700,310
2018-05-23 $41.75 $42.50 $41.40 $42.25 $42.25 955,113
2018-05-22 $41.00 $42.03 $40.85 $41.85 $41.85 703,914
2018-05-21 $40.70 $41.35 $40.45 $40.95 $40.95 496,605
2018-05-18 $40.30 $41.10 $40.25 $40.40 $40.40 574,751
2018-05-17 $39.70 $40.40 $39.25 $40.15 $40.15 571,125
2018-05-16 $39.80 $40.40 $39.30 $39.50 $39.50 915,973
2018-05-15 $41.20 $41.65 $39.90 $40.05 $40.05 1,136,493
2018-05-14 $41.20 $41.85 $41.03 $41.65 $41.65 999,736
2018-05-11 $39.15 $41.40 $38.40 $41.25 $41.25 1,264,295
2018-05-10 $39.50 $40.25 $37.75 $39.50 $39.50 954,423
2018-05-09 $40.00 $40.65 $36.45 $38.50 $38.50 2,742,224
2018-05-08 $39.40 $39.50 $37.01 $38.85 $38.85 1,163,015
2018-05-07 $39.80 $40.15 $38.80 $39.35 $39.35 472,272
2018-05-04 $39.15 $40.10 $38.65 $39.85 $39.85 459,552
2018-05-03 $39.60 $40.20 $38.85 $39.20 $39.20 1,099,350
2018-05-02 $39.10 $40.25 $38.80 $39.85 $39.85 1,060,043
2018-05-01 $38.05 $39.35 $37.65 $39.20 $39.20 662,212
2018-04-30 $38.65 $38.80 $38.05 $38.10 $38.10 605,388
2018-04-27 $38.10 $38.85 $37.85 $38.45 $38.45 340,423
2018-04-26 $38.05 $38.60 $37.60 $38.05 $38.05 411,861
2018-04-25 $38.20 $38.60 $37.60 $37.95 $37.95 632,705
2018-04-24 $38.30 $39.35 $37.65 $38.10 $38.10 497,699
2018-04-23 $37.95 $38.55 $37.55 $38.20 $38.20 371,344
2018-04-20 $38.00 $39.45 $37.70 $37.75 $37.75 582,114
2018-04-19 $38.35 $39.15 $37.55 $37.75 $37.75 710,125
2018-04-18 $38.75 $39.25 $38.35 $38.60 $38.60 427,125
2018-04-17 $37.90 $39.05 $37.90 $38.70 $38.70 473,062
2018-04-16 $37.90 $38.85 $37.60 $37.70 $37.70 548,811
2018-04-13 $37.65 $37.95 $37.00 $37.75 $37.75 400,821
2018-04-12 $37.75 $38.05 $37.05 $37.60 $37.60 737,730
2018-04-11 $36.90 $37.83 $36.90 $37.50 $37.50 738,747
2018-04-10 $36.75 $38.90 $36.60 $37.30 $37.30 635,132
2018-04-09 $36.20 $38.50 $35.60 $36.20 $36.20 727,184
2018-04-06 $37.40 $37.75 $35.85 $36.10 $36.10 627,182
2018-04-05 $37.10 $37.93 $36.00 $37.80 $37.80 1,156,763
2018-04-04 $35.50 $36.90 $34.85 $36.80 $36.80 619,522
2018-04-03 $35.30 $36.15 $35.10 $36.00 $36.00 855,118
2018-04-02 $35.25 $36.15 $34.85 $35.00 $35.00 955,133
2018-03-29 $36.00 $36.25 $34.40 $35.50 $35.50 1,343,558
2018-03-28 $36.30 $36.30 $35.35 $35.85 $35.85 733,318
2018-03-27 $37.15 $37.30 $35.85 $36.20 $36.20 1,664,203
2018-03-26 $37.20 $37.58 $36.15 $37.20 $37.20 1,017,685
2018-03-23 $37.30 $39.95 $35.90 $36.55 $36.55 1,245,396
2018-03-22 $37.90 $38.60 $37.25 $37.25 $37.25 859,923
2018-03-21 $38.25 $39.05 $38.10 $38.40 $38.40 529,617
2018-03-20 $38.90 $39.20 $37.90 $38.15 $38.15 948,663
2018-03-19 $39.95 $39.95 $38.50 $38.90 $38.90 1,024,776
2018-03-16 $40.75 $42.10 $40.35 $40.40 $40.40 1,300,049
2018-03-15 $40.60 $41.15 $39.01 $40.85 $40.85 861,866
2018-03-14 $41.00 $41.25 $39.95 $40.50 $40.50 909,306
2018-03-13 $43.30 $43.38 $39.55 $40.65 $40.65 1,881,661
2018-03-12 $43.30 $44.05 $41.65 $43.70 $43.70 827,814
2018-03-09 $42.00 $43.60 $41.33 $43.30 $43.30 786,769
2018-03-08 $40.30 $42.10 $40.30 $41.90 $41.90 822,144
2018-03-07 $40.60 $41.25 $39.95 $40.20 $40.20 1,058,634
2018-03-06 $40.70 $41.10 $39.90 $41.05 $41.05 1,162,641
2018-03-05 $40.30 $40.90 $39.98 $40.60 $40.60 1,265,738
2018-03-02 $40.95 $41.55 $40.23 $40.65 $40.65 934,483
2018-03-01 $42.30 $42.30 $41.10 $41.40 $41.40 1,581,169
2018-02-28 $43.60 $44.55 $40.95 $41.90 $41.90 3,438,633
2018-02-27 $34.75 $36.20 $34.50 $35.80 $35.80 1,246,259
2018-02-26 $34.95 $34.95 $33.45 $34.85 $34.85 1,216,840
2018-02-23 $33.25 $36.40 $32.88 $34.70 $34.70 3,585,556
2018-02-22 $35.80 $35.80 $31.10 $31.70 $31.70 3,224,235
2018-02-21 $37.95 $38.65 $37.65 $37.75 $37.75 553,156
2018-02-20 $38.30 $38.65 $37.85 $38.00 $38.00 566,718
2018-02-16 $38.05 $38.75 $37.80 $38.40 $38.40 454,906
2018-02-15 $38.25 $38.40 $37.60 $38.20 $38.20 610,950
2018-02-14 $37.35 $38.35 $36.80 $37.95 $37.95 821,036
2018-02-13 $36.70 $37.70 $36.40 $37.50 $37.50 503,866
2018-02-12 $37.00 $37.75 $36.35 $37.00 $37.00 1,014,233
2018-02-09 $35.25 $37.25 $33.80 $36.75 $36.75 1,278,068
2018-02-08 $36.05 $36.50 $34.50 $34.50 $34.50 549,593
2018-02-07 $36.80 $37.40 $35.90 $36.00 $36.00 535,436
2018-02-06 $35.55 $37.20 $34.95 $37.05 $37.05 730,646
2018-02-05 $37.25 $37.75 $35.63 $36.05 $36.05 744,903
2018-02-02 $39.00 $39.45 $37.45 $37.55 $37.55 462,252
2018-02-01 $38.40 $39.78 $37.90 $39.15 $39.15 684,183
2018-01-31 $39.40 $40.50 $37.85 $38.35 $38.35 983,326
2018-01-30 $40.50 $40.65 $39.35 $39.35 $39.35 495,670
2018-01-29 $40.10 $40.85 $40.05 $40.75 $40.75 587,619
2018-01-26 $40.65 $40.90 $39.65 $40.05 $40.05 791,229
2018-01-25 $40.25 $40.85 $39.30 $40.75 $40.75 515,233
2018-01-24 $41.05 $41.35 $39.70 $40.00 $40.00 774,825
2018-01-23 $40.90 $41.65 $40.55 $41.10 $41.10 628,540
2018-01-22 $41.00 $41.55 $40.48 $41.00 $41.00 821,868
2018-01-19 $39.90 $41.15 $39.35 $40.90 $40.90 3,504,628
2018-01-18 $40.00 $40.35 $39.40 $39.80 $39.80 766,525
2018-01-17 $41.20 $41.20 $39.30 $39.90 $39.90 976,337
2018-01-16 $41.40 $41.88 $40.75 $40.95 $40.95 1,053,397
2018-01-12 $42.05 $42.05 $40.30 $40.95 $40.95 686,543
2018-01-11 $41.95 $42.40 $41.50 $42.20 $42.20 590,440
2018-01-10 $40.55 $42.13 $39.60 $42.10 $42.10 1,004,478
2018-01-09 $42.00 $42.00 $39.70 $40.10 $40.10 1,973,772
2018-01-08 $39.50 $46.85 $39.50 $41.25 $41.25 489,800
2018-01-05 $41.35 $41.60 $40.50 $40.50 $40.50 1,484,353
2018-01-04 $43.20 $43.20 $40.50 $41.30 $41.30 1,958,274
2018-01-03 $44.05 $44.30 $43.15 $43.80 $43.80 632,106
2018-01-02 $43.90 $44.40 $43.10 $44.10 $44.10 1,067,071
2017-12-29 $43.80 $43.90 $42.85 $43.60 $43.60 1,093,076
2017-12-28 $43.25 $43.75 $42.90 $43.70 $43.70 684,497
2017-12-27 $43.10 $43.50 $42.45 $43.25 $43.25 655,009
2017-12-26 $42.90 $43.63 $42.80 $43.10 $43.10 460,729
2017-12-22 $42.75 $43.18 $42.25 $42.90 $42.90 774,104
2017-12-21 $42.85 $43.05 $42.35 $42.75 $42.75 1,506,702
2017-12-20 $42.50 $43.50 $42.20 $42.85 $42.85 1,276,538
2017-12-19 $41.30 $42.35 $40.85 $42.10 $42.10 1,066,271
2017-12-18 $41.35 $41.65 $40.60 $41.05 $41.05 1,009,359
2017-12-15 $41.05 $41.30 $40.05 $41.05 $41.05 2,869,807
2017-12-14 $41.25 $41.50 $40.50 $41.05 $41.05 1,657,663
2017-12-13 $42.00 $42.80 $41.20 $41.35 $41.35 2,066,965
2017-12-12 $40.90 $42.00 $40.90 $41.85 $41.85 3,016,223
2017-12-11 $39.80 $41.15 $39.43 $41.05 $41.05 2,905,105
2017-12-08 $39.45 $40.00 $38.88 $39.55 $39.55 1,847,485
2017-12-07 $38.15 $39.30 $37.60 $39.30 $39.30 842,887
2017-12-06 $38.15 $39.28 $37.45 $37.95 $37.95 1,959,112
2017-12-05 $38.00 $38.50 $37.85 $38.15 $38.15 1,000,043
2017-12-04 $38.10 $38.70 $37.55 $38.00 $38.00 1,431,115
2017-12-01 $38.00 $38.25 $36.60 $37.85 $37.85 1,387,619
2017-11-30 $36.80 $38.43 $36.80 $38.30 $38.30 1,600,407
2017-11-29 $36.05 $36.95 $36.00 $36.80 $36.80 1,041,930
2017-11-28 $36.55 $36.55 $35.70 $35.90 $35.90 1,151,098
2017-11-27 $37.00 $37.15 $35.95 $36.40 $36.40 1,632,580
2017-11-24 $37.70 $37.70 $36.55 $37.05 $37.05 694,879
2017-11-22 $37.55 $37.70 $36.90 $37.60 $37.60 938,058
2017-11-21 $37.35 $37.70 $36.95 $37.30 $37.30 1,286,131
2017-11-20 $38.00 $38.20 $36.73 $37.20 $37.20 1,608,265
2017-11-17 $37.55 $38.15 $36.96 $37.75 $37.75 1,642,576
2017-11-16 $36.35 $38.10 $36.10 $38.00 $38.00 2,295,460
2017-11-15 $34.10 $36.50 $33.60 $36.00 $36.00 2,885,715
2017-11-14 $36.75 $37.00 $34.05 $34.35 $34.35 2,725,413
2017-11-13 $38.60 $38.60 $35.75 $36.95 $36.95 2,587,145
2017-11-10 $41.05 $41.55 $38.25 $39.10 $39.10 1,899,556
2017-11-09 $49.50 $49.50 $40.05 $41.15 $41.15 3,981,272
2017-11-08 $58.70 $59.01 $57.40 $57.50 $57.50 995,143
2017-11-07 $58.85 $59.45 $58.00 $58.60 $58.60 733,875
2017-11-06 $58.45 $59.45 $58.00 $59.00 $59.00 858,396
2017-11-03 $56.95 $58.50 $56.75 $58.40 $58.40 523,609
2017-11-02 $57.25 $58.05 $57.05 $57.05 $57.05 442,377
2017-11-01 $57.50 $57.50 $56.20 $57.20 $57.20 688,980
2017-10-31 $56.80 $57.55 $56.50 $57.15 $57.15 491,192
2017-10-30 $58.15 $58.30 $56.55 $56.70 $56.70 522,798
2017-10-27 $57.30 $58.70 $57.25 $58.25 $58.25 714,606
2017-10-26 $55.45 $57.63 $55.25 $57.25 $57.25 622,891
2017-10-25 $55.30 $56.90 $54.90 $55.50 $55.50 379,595
2017-10-24 $54.65 $55.50 $54.60 $55.25 $55.25 493,139
2017-10-23 $56.05 $56.05 $54.38 $54.40 $54.40 447,863
2017-10-20 $56.05 $56.05 $55.30 $55.85 $55.85 441,538
2017-10-19 $54.70 $55.65 $54.35 $55.55 $55.55 478,415
2017-10-18 $54.30 $55.05 $53.90 $54.70 $54.70 423,193
2017-10-17 $55.80 $56.20 $54.05 $54.30 $54.30 635,643
2017-10-16 $54.95 $55.83 $54.95 $55.75 $55.75 441,084
2017-10-13 $54.25 $54.83 $53.55 $54.75 $54.75 544,398
2017-10-12 $54.90 $54.90 $53.90 $54.05 $54.05 753,434
2017-10-11 $55.25 $55.35 $54.40 $54.75 $54.75 682,702
2017-10-10 $55.80 $56.15 $54.40 $54.95 $54.95 806,437
2017-10-09 $55.60 $56.10 $54.55 $55.85 $55.85 987,121
2017-10-06 $53.55 $54.78 $53.55 $54.45 $54.45 753,142
2017-10-05 $53.90 $54.05 $53.10 $53.55 $53.55 386,267
2017-10-04 $53.55 $53.95 $53.25 $53.80 $53.80 552,792
2017-10-03 $53.35 $53.90 $52.98 $53.45 $53.45 623,873
2017-10-02 $52.60 $53.85 $52.60 $53.15 $53.15 1,039,367
2017-09-29 $52.75 $52.98 $52.15 $52.30 $52.30 630,481
2017-09-28 $52.75 $53.25 $52.20 $52.60 $52.60 526,649
2017-09-27 $51.75 $52.85 $51.55 $52.75 $52.75 874,325
2017-09-26 $52.05 $53.05 $51.38 $51.65 $51.65 710,950
2017-09-25 $51.85 $52.25 $51.60 $52.20 $52.20 815,985
2017-09-22 $51.90 $53.05 $51.50 $52.00 $52.00 843,606
2017-09-21 $52.15 $52.45 $51.00 $51.85 $51.85 972,116
2017-09-20 $53.25 $53.30 $52.25 $52.30 $52.30 1,098,523
2017-09-19 $54.80 $54.80 $53.45 $53.80 $53.80 1,087,411
2017-09-18 $54.60 $54.90 $54.20 $54.55 $54.55 1,140,603
2017-09-15 $54.50 $54.85 $53.80 $54.85 $54.85 1,623,976
2017-09-14 $54.60 $54.78 $54.00 $54.45 $54.45 966,137
2017-09-13 $55.10 $55.10 $54.20 $54.50 $54.50 1,021,270
2017-09-12 $55.00 $55.30 $54.60 $55.00 $55.00 974,447
2017-09-11 $55.75 $55.98 $54.80 $54.95 $54.95 1,017,203
2017-09-08 $54.00 $55.95 $54.00 $55.55 $55.55 2,035,142
2017-09-07 $55.40 $55.45 $53.65 $54.20 $54.20 1,516,121
2017-09-06 $58.45 $58.55 $54.90 $55.25 $55.25 1,853,120
2017-09-05 $58.95 $59.35 $57.95 $58.40 $58.40 920,677
2017-09-01 $58.65 $59.80 $58.05 $59.05 $59.05 1,129,742
2017-08-31 $58.65 $58.90 $57.70 $58.70 $58.70 780,129
2017-08-30 $57.85 $58.55 $57.60 $58.35 $58.35 863,823
2017-08-29 $56.95 $58.20 $56.95 $58.05 $58.05 742,967
2017-08-28 $56.50 $57.45 $56.30 $57.40 $57.40 947,525
2017-08-25 $56.35 $56.75 $55.83 $56.20 $56.20 523,255
2017-08-24 $56.80 $56.90 $55.90 $56.15 $56.15 464,276
2017-08-23 $58.35 $58.70 $56.50 $56.50 $56.50 697,958
2017-08-22 $56.55 $58.55 $56.45 $58.40 $58.40 1,586,123
2017-08-21 $55.35 $56.50 $55.35 $56.25 $56.25 471,080
2017-08-18 $55.25 $56.25 $55.05 $56.00 $56.00 645,386
2017-08-17 $55.40 $56.32 $55.35 $55.65 $55.65 477,330
2017-08-16 $55.70 $56.13 $55.25 $55.50 $55.50 337,986
2017-08-15 $55.90 $55.95 $55.40 $55.45 $55.45 304,547
2017-08-14 $55.00 $56.00 $55.00 $55.85 $55.85 401,157
2017-08-11 $55.00 $55.20 $54.70 $54.80 $54.80 432,327
2017-08-10 $55.90 $55.90 $54.60 $54.90 $54.90 696,260
2017-08-09 $56.00 $56.45 $55.35 $55.95 $55.95 693,162
2017-08-08 $55.90 $57.40 $55.15 $56.20 $56.20 476,901
2017-08-07 $55.65 $56.45 $55.50 $55.90 $55.90 549,184
2017-08-04 $55.65 $55.70 $54.80 $55.35 $55.35 528,434
2017-08-03 $56.30 $56.40 $55.35 $55.50 $55.50 803,021
2017-08-02 $56.15 $56.60 $55.45 $56.45 $56.45 654,258
2017-08-01 $55.40 $57.05 $52.88 $55.85 $55.85 619,549
2017-07-31 $55.60 $55.65 $54.85 $55.00 $55.00 611,287
2017-07-28 $55.25 $55.85 $54.75 $55.45 $55.45 535,936
2017-07-27 $55.50 $57.95 $54.95 $55.35 $55.35 1,391,347
2017-07-26 $56.85 $56.85 $56.00 $56.40 $56.40 636,959
2017-07-25 $57.20 $57.30 $56.30 $56.70 $56.70 648,767
2017-07-24 $56.45 $56.95 $56.15 $56.95 $56.95 420,018
2017-07-21 $57.40 $57.40 $56.35 $56.45 $56.45 387,524
2017-07-20 $57.10 $57.20 $56.68 $56.90 $56.90 395,526
2017-07-19 $57.45 $57.80 $56.70 $56.95 $56.95 634,118
2017-07-18 $57.10 $57.35 $56.68 $57.05 $57.05 571,859
2017-07-17 $57.00 $57.40 $56.45 $57.30 $57.30 373,908
2017-07-14 $56.75 $57.55 $56.75 $56.95 $56.95 412,130
2017-07-13 $57.65 $57.65 $56.20 $56.70 $56.70 578,224
2017-07-12 $57.05 $57.60 $56.58 $57.50 $57.50 698,192
2017-07-11 $56.60 $57.65 $56.05 $56.85 $56.85 674,293
2017-07-10 $57.00 $57.20 $56.20 $56.55 $56.55 912,213
2017-07-07 $57.40 $58.05 $56.90 $57.30 $57.30 564,963
2017-07-06 $57.00 $57.55 $56.65 $57.00 $57.00 646,859
2017-07-05 $58.75 $58.75 $57.45 $57.53 $57.53 864,160
2017-07-03 $58.55 $59.00 $58.20 $58.50 $58.50 278,244
2017-06-30 $58.20 $58.90 $58.20 $58.50 $58.50 698,742
2017-06-29 $58.50 $59.35 $57.78 $58.30 $58.30 874,185
2017-06-28 $59.25 $60.33 $58.95 $59.80 $59.80 443,326
2017-06-27 $58.90 $59.20 $58.35 $58.80 $58.80 792,251
2017-06-26 $59.80 $59.95 $58.50 $58.85 $58.85 612,849
2017-06-23 $59.25 $59.70 $58.65 $59.45 $59.45 1,975,082
2017-06-22 $60.10 $60.70 $58.80 $59.20 $59.20 441,912
2017-06-21 $59.25 $60.95 $57.50 $59.95 $59.95 457,641
2017-06-20 $59.10 $60.20 $58.35 $59.05 $59.05 723,905
2017-06-19 $60.15 $61.10 $59.85 $60.65 $60.65 490,458
2017-06-16 $59.30 $60.28 $59.00 $59.75 $59.75 995,346
2017-06-15 $59.25 $59.63 $58.85 $59.55 $59.55 693,131
2017-06-14 $59.70 $59.95 $58.90 $59.80 $59.80 691,104
2017-06-13 $57.90 $59.70 $57.90 $59.25 $59.25 671,833
2017-06-12 $58.85 $59.40 $57.70 $57.85 $57.85 906,470
2017-06-09 $60.75 $61.10 $58.40 $58.85 $58.85 1,038,298
2017-06-08 $59.45 $60.75 $59.10 $60.55 $60.55 709,852
2017-06-07 $58.00 $59.20 $57.40 $59.00 $59.00 457,428
2017-06-06 $57.80 $58.80 $55.59 $58.05 $58.05 412,188
2017-06-05 $58.90 $58.90 $57.90 $58.10 $58.10 829,094
2017-06-02 $57.75 $58.23 $57.55 $57.95 $57.95 857,690
2017-06-01 $57.05 $57.95 $56.90 $57.50 $57.50 894,022
2017-05-31 $59.20 $59.45 $56.30 $56.85 $56.85 1,353,651
2017-05-30 $56.70 $57.50 $56.30 $56.30 $56.30 632,530
2017-05-26 $56.05 $57.05 $55.95 $56.75 $56.75 421,878
2017-05-25 $56.00 $56.40 $55.70 $56.30 $56.30 749,550
2017-05-24 $55.60 $56.45 $55.55 $55.95 $55.95 689,262
2017-05-23 $56.30 $56.33 $55.60 $55.70 $55.70 679,470
2017-05-22 $55.90 $56.35 $55.80 $56.20 $56.20 759,467
2017-05-19 $56.80 $56.80 $55.80 $56.00 $56.00 888,436
2017-05-18 $56.75 $57.05 $56.40 $56.60 $56.60 1,284,689
2017-05-17 $56.65 $57.10 $56.00 $56.60 $56.60 1,008,583
2017-05-16 $56.20 $57.25 $56.20 $57.10 $57.10 1,418,034
2017-05-15 $56.30 $56.80 $55.15 $56.10 $56.10 1,654,992
2017-05-12 $54.00 $55.25 $54.00 $55.10 $55.10 1,575,897
2017-05-11 $54.55 $55.25 $52.55 $53.90 $53.90 2,507,144
2017-05-10 $50.50 $53.35 $49.35 $52.80 $52.80 4,660,857
2017-05-09 $42.95 $43.85 $42.95 $43.65 $43.65 1,880,512
2017-05-08 $42.30 $42.90 $41.55 $42.75 $42.75 1,731,087
2017-05-05 $42.55 $42.95 $42.25 $42.40 $42.40 1,036,302
2017-05-04 $41.00 $42.55 $40.65 $42.50 $42.50 2,309,231
2017-05-03 $42.20 $42.50 $40.85 $40.90 $40.90 2,072,235
2017-05-02 $45.15 $45.23 $43.25 $43.40 $43.40 2,231,635
2017-05-01 $45.00 $45.55 $44.75 $45.40 $45.40 573,118
2017-04-28 $44.75 $45.25 $44.35 $45.00 $45.00 833,114
2017-04-27 $43.95 $44.90 $43.75 $44.75 $44.75 862,353
2017-04-26 $44.30 $44.60 $43.75 $43.85 $43.85 1,228,289
2017-04-25 $44.95 $44.95 $44.05 $44.30 $44.30 1,198,670
2017-04-24 $44.55 $45.00 $44.30 $44.60 $44.60 571,838
2017-04-21 $44.00 $44.45 $42.90 $43.95 $43.95 529,062
2017-04-20 $43.60 $44.40 $43.10 $44.15 $44.15 722,235
2017-04-19 $43.20 $43.70 $43.10 $43.40 $43.40 668,613
2017-04-18 $42.85 $43.10 $42.45 $42.95 $42.95 840,972
2017-04-17 $42.90 $43.30 $42.60 $43.10 $43.10 563,875
2017-04-13 $42.80 $43.75 $42.60 $42.95 $42.95 900,555
2017-04-12 $43.60 $43.80 $42.85 $42.95 $42.95 846,475
2017-04-11 $43.60 $44.10 $43.00 $43.20 $43.20 1,259,240
2017-04-10 $43.80 $44.25 $43.30 $43.75 $43.75 1,123,182
2017-04-07 $44.20 $44.40 $43.70 $43.80 $43.80 988,050
2017-04-06 $44.40 $44.40 $43.83 $44.25 $44.25 977,908
2017-04-05 $44.45 $44.80 $44.10 $44.25 $44.25 1,112,195
2017-04-04 $45.70 $45.90 $44.15 $44.65 $44.65 11,061,474
2017-04-03 $45.70 $46.40 $45.65 $45.85 $45.85 1,873,149
2017-03-31 $45.05 $46.00 $44.85 $45.85 $45.85 1,353,636
2017-03-30 $45.75 $46.10 $44.83 $45.30 $45.30 2,820,067
2017-03-29 $43.50 $43.85 $42.88 $43.80 $43.80 765,294
2017-03-28 $43.35 $43.75 $42.65 $43.50 $43.50 957,712
2017-03-27 $43.90 $44.15 $43.00 $43.45 $43.45 798,851
2017-03-24 $44.00 $44.40 $43.60 $44.15 $44.15 440,120
2017-03-23 $44.45 $44.45 $43.70 $43.85 $43.85 682,814
2017-03-22 $44.50 $44.50 $43.45 $44.45 $44.45 839,610
2017-03-21 $44.20 $44.52 $43.40 $43.90 $43.90 959,289
2017-03-20 $44.55 $44.88 $44.20 $44.25 $44.25 768,516
2017-03-17 $45.95 $46.25 $45.10 $45.35 $45.35 979,892
2017-03-16 $45.80 $46.50 $45.40 $46.30 $46.30 967,165
2017-03-15 $44.50 $45.95 $44.25 $45.80 $45.80 679,746
2017-03-14 $45.00 $45.20 $44.30 $44.60 $44.60 1,052,449
2017-03-13 $45.40 $45.68 $44.51 $45.30 $45.30 443,966
2017-03-10 $45.95 $46.10 $44.90 $45.55 $45.55 720,833
2017-03-09 $46.25 $46.50 $45.30 $45.80 $45.80 597,914
2017-03-08 $45.95 $46.78 $45.30 $46.20 $46.20 780,960
2017-03-07 $45.05 $46.20 $44.75 $45.85 $45.85 826,818
2017-03-06 $45.50 $45.78 $44.86 $45.35 $45.35 824,639
2017-03-03 $44.55 $45.65 $44.10 $45.60 $45.60 1,018,404
2017-03-02 $44.15 $44.83 $43.75 $44.70 $44.70 964,092
2017-03-01 $44.55 $44.95 $43.25 $44.25 $44.25 1,708,691
2017-02-28 $46.60 $47.07 $40.85 $43.65 $43.65 5,510,091
2017-02-27 $55.10 $56.88 $54.65 $56.55 $56.55 652,113
2017-02-24 $55.50 $55.50 $54.40 $55.05 $55.05 417,084
2017-02-23 $54.50 $56.05 $54.50 $55.70 $55.70 334,553
2017-02-22 $53.85 $54.80 $53.35 $54.55 $54.55 304,481
2017-02-21 $54.50 $54.80 $53.75 $54.05 $54.05 281,886
2017-02-17 $54.30 $54.80 $53.85 $54.50 $54.50 312,885
2017-02-16 $54.90 $55.10 $53.45 $54.20 $54.20 300,842
2017-02-15 $54.10 $55.05 $53.65 $54.95 $54.95 558,186
2017-02-14 $53.30 $54.35 $53.10 $54.15 $54.15 502,164
2017-02-13 $53.40 $53.70 $52.60 $53.15 $53.15 254,207
2017-02-10 $53.45 $53.70 $52.65 $53.20 $53.20 246,310
2017-02-09 $52.50 $53.30 $52.35 $53.25 $53.25 258,724
2017-02-08 $52.65 $53.20 $52.25 $52.45 $52.45 312,376
2017-02-07 $53.00 $53.15 $52.35 $52.70 $52.70 307,522
2017-02-06 $53.75 $53.85 $52.65 $53.00 $53.00 407,032
2017-02-03 $53.75 $54.30 $53.25 $54.15 $54.15 282,592
2017-02-02 $53.40 $53.95 $52.85 $53.50 $53.50 392,129
2017-02-01 $53.25 $54.40 $52.95 $53.75 $53.75 598,026
2017-01-31 $51.25 $53.35 $51.15 $53.00 $53.00 653,072
2017-01-30 $51.70 $51.70 $51.25 $51.50 $51.50 277,309
2017-01-27 $52.00 $52.25 $51.80 $52.05 $52.05 229,822
2017-01-26 $51.65 $52.35 $51.30 $52.05 $52.05 307,961
2017-01-25 $51.05 $52.00 $50.85 $51.70 $51.70 254,708
2017-01-24 $50.55 $51.30 $50.23 $50.85 $50.85 333,443
2017-01-23 $50.05 $51.00 $49.93 $50.35 $50.35 372,765
2017-01-20 $50.50 $51.30 $49.65 $50.10 $50.10 480,825
2017-01-19 $50.65 $51.30 $50.55 $50.55 $50.55 222,924
2017-01-18 $51.30 $51.37 $50.55 $50.95 $50.95 337,997
2017-01-17 $51.40 $51.40 $50.50 $51.25 $51.25 356,346
2017-01-13 $51.75 $52.45 $51.35 $51.45 $51.45 295,943
2017-01-12 $51.50 $52.02 $50.80 $51.55 $51.55 336,094
2017-01-11 $53.25 $53.80 $51.75 $51.85 $51.85 360,433
2017-01-10 $53.10 $53.65 $52.05 $53.20 $53.20 298,348
2017-01-09 $52.75 $53.60 $52.05 $53.10 $53.10 605,745
2017-01-06 $52.85 $53.00 $52.30 $52.65 $52.65 342,572
2017-01-05 $52.15 $52.85 $51.80 $52.60 $52.60 312,450
2017-01-04 $51.80 $52.95 $51.80 $52.45 $52.45 394,698
2017-01-03 $52.90 $52.90 $51.25 $51.85 $51.85 546,257
2016-12-30 $52.25 $52.75 $51.75 $52.60 $52.60 320,359
2016-12-29 $51.35 $52.10 $51.20 $52.00 $52.00 291,982
2016-12-28 $51.55 $51.80 $50.85 $51.30 $51.30 222,167
2016-12-27 $51.25 $52.15 $51.25 $51.60 $51.60 175,873
2016-12-23 $50.75 $51.45 $50.10 $51.30 $51.30 211,259
2016-12-22 $51.75 $52.35 $50.30 $50.55 $50.55 480,957
2016-12-21 $52.05 $52.55 $51.15 $51.80 $51.80 226,401
2016-12-20 $50.45 $52.05 $50.40 $51.85 $51.85 1,123,163
2016-12-19 $50.85 $51.55 $50.05 $50.45 $50.45 397,003
2016-12-16 $52.00 $52.45 $50.60 $50.95 $50.95 797,116
2016-12-15 $51.50 $52.00 $50.95 $51.90 $51.90 371,172
2016-12-14 $51.25 $51.95 $49.55 $51.25 $51.25 329,125
2016-12-13 $50.90 $51.45 $50.85 $51.30 $51.30 543,306
2016-12-12 $50.05 $50.90 $49.50 $50.60 $50.60 823,538
2016-12-09 $50.00 $50.30 $49.55 $50.15 $50.15 641,316
2016-12-08 $49.30 $50.45 $49.25 $49.85 $49.85 429,042
2016-12-07 $50.70 $50.70 $48.93 $49.55 $49.55 799,408
2016-12-06 $49.60 $51.35 $49.05 $51.20 $51.20 417,114
2016-12-05 $49.05 $49.73 $48.10 $49.55 $49.55 428,005
2016-12-02 $48.90 $50.00 $48.40 $48.75 $48.75 391,480
2016-12-01 $49.95 $50.35 $48.15 $48.65 $48.65 526,382
2016-11-30 $50.20 $50.95 $49.20 $49.50 $49.50 397,904
2016-11-29 $50.25 $50.85 $49.60 $50.00 $50.00 324,581
2016-11-28 $51.40 $52.00 $49.85 $50.00 $50.00 408,885
2016-11-25 $51.30 $51.52 $50.95 $51.40 $51.40 115,757
2016-11-23 $50.25 $51.40 $49.70 $51.30 $51.30 361,495
2016-11-22 $50.75 $51.45 $50.15 $50.75 $50.75 515,397
2016-11-21 $50.05 $50.75 $50.00 $50.70 $50.70 391,201
2016-11-18 $49.70 $50.35 $49.50 $50.20 $50.20 316,160
2016-11-17 $50.55 $50.55 $48.71 $49.75 $49.75 937,357
2016-11-16 $49.90 $50.70 $49.30 $50.25 $50.25 288,966
2016-11-15 $50.65 $50.75 $49.25 $50.10 $50.10 388,573
2016-11-14 $50.75 $51.20 $49.40 $50.75 $50.75 626,478
2016-11-11 $48.40 $50.95 $48.05 $50.50 $50.50 1,003,780
2016-11-10 $50.00 $51.35 $49.30 $50.05 $50.05 856,004
2016-11-09 $47.50 $49.95 $47.13 $49.70 $49.70 894,183
2016-11-08 $46.65 $47.55 $46.20 $46.95 $46.95 271,085
2016-11-07 $45.70 $46.93 $45.60 $46.70 $46.70 372,324
2016-11-04 $44.15 $45.55 $44.15 $45.40 $45.40 374,333
2016-11-03 $45.55 $46.15 $44.15 $44.20 $44.20 382,534
2016-11-02 $45.95 $46.10 $44.95 $45.50 $45.50 609,226
2016-11-01 $46.00 $46.60 $44.95 $46.00 $46.00 740,877
2016-10-31 $43.00 $46.55 $42.65 $45.70 $45.70 1,309,657
2016-10-28 $42.95 $43.40 $41.10 $41.45 $41.45 1,165,346
2016-10-27 $44.50 $45.20 $43.00 $43.20 $43.20 866,174
2016-10-26 $46.05 $46.10 $44.45 $44.70 $44.70 354,890
2016-10-25 $46.95 $47.00 $45.75 $46.15 $46.15 414,536
2016-10-24 $47.40 $47.95 $46.80 $46.80 $46.80 494,365
2016-10-21 $46.35 $47.55 $46.15 $47.40 $47.40 427,890
2016-10-20 $44.85 $46.90 $44.85 $46.65 $46.65 568,362
2016-10-19 $44.50 $45.40 $43.70 $45.00 $45.00 293,438
2016-10-18 $44.90 $45.10 $44.60 $45.00 $45.00 331,810
2016-10-17 $44.75 $45.05 $44.06 $44.50 $44.50 239,798
2016-10-14 $45.41 $45.88 $44.69 $44.95 $44.95 364,692
2016-10-13 $44.45 $45.26 $44.21 $45.07 $45.07 386,854
2016-10-12 $46.30 $46.30 $44.58 $44.62 $44.62 529,313
2016-10-11 $46.67 $46.90 $45.35 $45.74 $45.74 702,266
2016-10-10 $46.55 $47.39 $46.46 $47.00 $47.00 298,755
2016-10-07 $46.08 $46.81 $45.87 $46.45 $46.45 554,033
2016-10-06 $46.17 $46.42 $45.19 $46.17 $46.17 363,413
2016-10-05 $45.42 $46.55 $45.08 $46.42 $46.42 551,768
2016-10-04 $44.90 $45.53 $44.83 $45.16 $45.16 383,142
2016-10-03 $44.21 $45.03 $44.21 $44.95 $44.95 415,536
2016-09-30 $44.34 $44.95 $44.15 $44.58 $44.58 441,895
2016-09-29 $44.63 $45.33 $43.77 $44.19 $44.19 683,632
2016-09-28 $44.73 $45.00 $44.11 $44.60 $44.60 439,561
2016-09-27 $44.24 $44.75 $43.96 $44.73 $44.73 325,203
2016-09-26 $44.61 $45.10 $43.90 $44.39 $44.39 550,248
2016-09-23 $44.25 $45.11 $44.24 $44.94 $44.94 523,453
2016-09-22 $44.15 $44.97 $43.78 $44.40 $44.40 512,562
2016-09-21 $43.51 $43.96 $43.29 $43.88 $43.88 495,879
2016-09-20 $43.17 $43.38 $42.57 $43.16 $43.16 369,782
2016-09-19 $43.21 $43.44 $42.88 $43.04 $43.04 413,804
2016-09-16 $42.90 $43.24 $42.22 $42.88 $42.88 687,069
2016-09-15 $43.15 $43.15 $42.22 $42.94 $42.94 633,443
2016-09-14 $43.03 $43.57 $42.86 $43.11 $43.11 354,397
2016-09-13 $43.49 $43.50 $42.82 $42.84 $42.84 489,193
2016-09-12 $42.26 $43.79 $42.00 $43.67 $43.67 328,488
2016-09-09 $42.97 $43.15 $42.17 $42.94 $42.94 679,576
2016-09-08 $43.60 $43.69 $43.22 $43.38 $43.38 611,902
2016-09-07 $43.71 $44.80 $43.59 $43.60 $43.60 601,846
2016-09-06 $43.67 $44.11 $43.05 $43.51 $43.51 583,113
2016-09-02 $43.92 $44.29 $43.52 $44.01 $44.01 368,025
2016-09-01 $43.75 $44.52 $43.29 $43.82 $43.82 466,126
2016-08-31 $44.20 $44.58 $43.43 $43.63 $43.63 758,538
2016-08-30 $44.31 $44.55 $43.82 $44.37 $44.37 576,403
2016-08-29 $44.02 $44.52 $43.26 $44.18 $44.18 696,847
2016-08-26 $44.08 $44.37 $43.65 $43.80 $43.80 1,277,356
2016-08-25 $45.44 $45.94 $44.03 $44.11 $44.11 1,387,760
2016-08-24 $46.96 $47.39 $45.21 $45.36 $45.36 904,841
2016-08-23 $45.92 $46.98 $45.92 $46.79 $46.79 1,036,415
2016-08-22 $44.82 $45.94 $44.77 $45.93 $45.93 916,960
2016-08-19 $44.43 $44.67 $44.04 $44.50 $44.50 516,944
2016-08-18 $44.19 $45.18 $44.15 $44.70 $44.70 1,400,906
2016-08-17 $43.80 $44.33 $43.62 $44.02 $44.02 3,155,251
2016-08-16 $46.03 $46.06 $45.14 $45.38 $45.38 500,928
2016-08-15 $45.39 $46.36 $45.05 $46.01 $46.01 1,134,231
2016-08-12 $46.28 $46.30 $44.86 $45.10 $45.10 741,724
2016-08-11 $44.96 $45.23 $44.42 $45.01 $45.01 529,768
2016-08-10 $45.37 $45.38 $44.21 $44.92 $44.92 545,766
2016-08-09 $45.41 $45.82 $45.11 $45.54 $45.54 511,240
2016-08-08 $45.49 $45.97 $44.27 $45.37 $45.37 975,307
2016-08-05 $45.18 $45.72 $44.70 $45.64 $45.64 739,032
2016-08-04 $44.66 $45.34 $44.14 $44.95 $44.95 590,541
2016-08-03 $42.81 $44.58 $42.73 $44.52 $44.52 806,336
2016-08-02 $43.00 $43.24 $42.50 $42.99 $42.99 1,792,014
2016-08-01 $42.00 $43.03 $41.75 $42.76 $42.76 4,257,035
2016-07-29 $45.01 $46.27 $44.36 $44.51 $44.51 1,124,649
2016-07-28 $44.88 $46.42 $44.40 $44.97 $44.97 1,367,592
2016-07-27 $42.38 $43.66 $41.84 $43.57 $43.57 512,635
2016-07-26 $42.43 $44.33 $42.18 $42.19 $42.19 892,739
2016-07-25 $42.50 $42.69 $41.91 $42.44 $42.44 717,934
2016-07-22 $42.85 $43.04 $42.50 $42.65 $42.65 492,219
2016-07-21 $43.02 $43.14 $42.49 $42.81 $42.81 372,224
2016-07-20 $42.27 $43.33 $42.21 $43.13 $43.13 822,323
2016-07-19 $41.73 $42.40 $41.70 $42.06 $42.06 450,679
2016-07-18 $41.41 $42.42 $41.22 $41.98 $41.98 278,778
2016-07-15 $41.70 $41.75 $41.12 $41.21 $41.21 793,613
2016-07-14 $41.03 $41.65 $40.62 $41.61 $41.61 361,669
2016-07-13 $40.94 $41.23 $40.54 $40.84 $40.84 441,073
2016-07-12 $40.37 $40.99 $39.88 $40.78 $40.78 476,284
2016-07-11 $39.88 $40.41 $39.64 $40.27 $40.27 505,170
2016-07-08 $38.77 $39.99 $38.68 $39.57 $39.57 538,485
2016-07-07 $38.68 $39.29 $38.42 $38.71 $38.71 462,095
2016-07-06 $37.44 $38.91 $37.44 $38.71 $38.71 498,292
2016-07-05 $37.53 $38.01 $37.27 $37.83 $37.83 749,109
2016-07-01 $37.97 $38.56 $37.74 $37.86 $37.86 450,633
2016-06-30 $37.99 $38.16 $36.82 $38.13 $38.13 1,095,472
2016-06-29 $37.95 $38.61 $37.80 $38.08 $38.08 651,719
2016-06-28 $37.36 $37.88 $37.00 $37.77 $37.77 546,741
2016-06-27 $38.30 $38.30 $36.70 $36.93 $36.93 899,449
2016-06-24 $37.70 $39.49 $36.80 $38.58 $38.58 4,920,654
2016-06-23 $38.88 $39.56 $38.51 $39.43 $39.43 765,393
2016-06-22 $38.68 $39.13 $37.96 $38.44 $38.44 639,782
2016-06-21 $38.59 $39.00 $38.37 $38.76 $38.76 794,425
2016-06-20 $37.71 $38.49 $37.49 $38.19 $38.19 869,728
2016-06-17 $38.26 $38.37 $37.00 $37.41 $37.41 937,715
2016-06-16 $38.74 $38.96 $38.14 $38.36 $38.36 567,353
2016-06-15 $39.52 $40.40 $38.86 $38.97 $38.97 498,772
2016-06-14 $40.23 $40.48 $39.43 $39.49 $39.49 449,974
2016-06-13 $41.13 $41.40 $39.90 $40.30 $40.30 1,236,392
2016-06-10 $42.78 $43.11 $41.10 $41.23 $41.23 1,171,461
2016-06-09 $43.61 $43.85 $42.99 $43.06 $43.06 592,136
2016-06-08 $44.05 $44.10 $43.60 $43.80 $43.80 493,246
2016-06-07 $43.61 $44.28 $43.56 $44.09 $44.09 530,448
2016-06-06 $44.41 $44.41 $42.66 $43.79 $43.79 1,048,545
2016-06-03 $44.42 $44.85 $43.98 $44.23 $44.23 476,618
2016-06-02 $43.46 $44.66 $43.46 $44.66 $44.66 829,000
2016-06-01 $43.55 $44.45 $43.13 $43.73 $43.73 1,147,158
2016-05-31 $45.24 $45.89 $43.23 $43.51 $43.51 1,291,800
2016-05-27 $45.31 $45.85 $45.03 $45.21 $45.21 559,328
2016-05-26 $44.92 $45.49 $44.48 $45.00 $45.00 1,801,821
2016-05-25 $45.00 $45.02 $44.40 $44.75 $44.75 620,249
2016-05-24 $44.22 $45.02 $43.70 $44.82 $44.82 421,070
2016-05-23 $44.11 $44.50 $42.60 $44.08 $44.08 434,333
2016-05-20 $44.37 $44.67 $43.79 $44.23 $44.23 536,774
2016-05-19 $44.24 $45.02 $43.56 $43.95 $43.95 309,831
2016-05-18 $44.06 $44.75 $43.64 $44.37 $44.37 493,694
2016-05-17 $44.77 $45.27 $44.00 $44.15 $44.15 488,446
2016-05-16 $44.22 $44.99 $43.53 $44.81 $44.81 426,163
2016-05-13 $44.04 $44.89 $43.46 $44.18 $44.18 771,398
2016-05-12 $44.75 $45.09 $43.45 $44.05 $44.05 458,392
2016-05-11 $45.53 $46.15 $44.40 $44.44 $44.44 478,124
2016-05-10 $45.41 $45.98 $44.72 $45.46 $45.46 589,239
2016-05-09 $44.18 $45.74 $44.18 $45.45 $45.45 1,038,670
2016-05-06 $43.66 $44.72 $43.40 $44.35 $44.35 1,045,987
2016-05-05 $42.90 $44.79 $42.45 $43.99 $43.99 1,436,131
2016-05-04 $44.04 $44.18 $42.67 $42.80 $42.80 1,170,832
2016-05-03 $44.70 $44.70 $42.66 $43.96 $43.96 4,322,008
2016-05-02 $48.99 $48.99 $45.52 $47.45 $47.45 1,739,776
2016-04-29 $48.54 $48.83 $47.67 $48.13 $48.13 504,280
2016-04-28 $49.02 $49.82 $48.51 $48.69 $48.69 566,391
2016-04-27 $49.13 $49.98 $48.72 $48.99 $48.99 436,742
2016-04-26 $50.65 $50.99 $48.75 $49.59 $49.59 467,518
2016-04-25 $48.85 $50.44 $48.47 $50.34 $50.34 468,490
2016-04-22 $48.87 $49.44 $48.15 $49.06 $49.06 341,537
2016-04-21 $48.38 $49.10 $47.58 $49.04 $49.04 442,794
2016-04-20 $48.01 $49.00 $46.83 $48.30 $48.30 422,321
2016-04-19 $50.34 $50.91 $47.89 $47.99 $47.99 1,139,306
2016-04-18 $49.53 $57.11 $48.39 $49.68 $49.68 6,221,533
2016-04-15 $48.09 $49.62 $47.70 $49.31 $49.31 787,486
2016-04-14 $48.69 $49.60 $47.36 $48.53 $48.53 1,303,754
2016-04-13 $47.56 $48.79 $46.52 $48.48 $48.48 1,160,761
2016-04-12 $45.26 $48.36 $45.09 $47.37 $47.37 2,237,937
2016-04-11 $44.44 $45.97 $43.93 $45.55 $45.55 916,429
2016-04-08 $44.51 $44.51 $43.86 $44.12 $44.12 425,596
2016-04-07 $44.02 $44.28 $43.08 $44.19 $44.19 476,434
2016-04-06 $42.43 $44.43 $42.43 $44.35 $44.35 373,174
2016-04-05 $42.39 $43.45 $42.10 $42.38 $42.38 305,732
2016-04-04 $42.46 $43.16 $42.13 $42.74 $42.74 415,474
2016-04-01 $40.83 $42.75 $40.50 $42.56 $42.56 353,127
2016-03-31 $40.82 $41.82 $40.56 $41.21 $41.21 521,146
2016-03-30 $41.30 $41.65 $40.19 $40.68 $40.68 656,129
2016-03-29 $40.48 $41.43 $40.10 $40.94 $40.94 590,296
2016-03-28 $40.40 $40.96 $39.72 $40.70 $40.70 377,865
2016-03-24 $39.96 $41.24 $39.67 $40.46 $40.46 315,781
2016-03-23 $40.78 $40.78 $39.79 $39.95 $39.95 397,078
2016-03-22 $40.00 $41.20 $40.00 $40.85 $40.85 433,890
2016-03-21 $40.62 $40.92 $40.08 $40.24 $40.24 425,641
2016-03-18 $40.47 $40.92 $39.19 $40.91 $40.91 835,846
2016-03-17 $40.20 $40.44 $39.28 $40.27 $40.27 773,790
2016-03-16 $40.69 $41.88 $40.00 $40.49 $40.49 487,993
2016-03-15 $41.70 $42.40 $40.31 $40.70 $40.70 560,439
2016-03-14 $42.80 $42.99 $41.96 $42.03 $42.03 602,930
2016-03-11 $41.20 $42.92 $40.75 $42.26 $42.26 747,702
2016-03-10 $41.45 $41.74 $40.54 $40.97 $40.97 425,718
2016-03-09 $41.00 $42.18 $40.67 $40.92 $40.92 666,815
2016-03-08 $39.90 $41.58 $39.53 $41.04 $41.04 892,254
2016-03-07 $39.00 $40.65 $38.62 $40.04 $40.04 365,756
2016-03-04 $39.23 $39.95 $38.70 $38.98 $38.98 429,438
2016-03-03 $41.65 $41.67 $38.64 $39.46 $39.46 655,719
2016-03-02 $41.13 $41.85 $40.10 $41.53 $41.53 520,835
2016-03-01 $40.09 $41.39 $39.53 $41.33 $41.33 478,173
2016-02-29 $40.44 $40.48 $38.79 $39.68 $39.68 480,739
2016-02-26 $39.01 $41.04 $39.01 $39.95 $39.95 544,909
2016-02-25 $40.12 $42.58 $37.27 $38.97 $38.97 1,052,254
2016-02-24 $39.33 $40.43 $38.28 $40.05 $40.05 641,689
2016-02-23 $39.63 $40.03 $38.93 $39.70 $39.70 369,488
2016-02-22 $39.91 $40.69 $39.55 $39.66 $39.66 348,075
2016-02-19 $38.83 $39.49 $37.98 $39.08 $39.08 278,790
2016-02-18 $39.37 $40.09 $38.65 $39.01 $39.01 353,791
2016-02-17 $39.12 $40.02 $38.57 $39.28 $39.28 394,510
2016-02-16 $38.74 $39.57 $38.10 $38.93 $38.93 400,147
2016-02-12 $38.31 $38.70 $37.57 $38.29 $38.29 381,499
2016-02-11 $37.04 $38.66 $36.76 $38.31 $38.31 507,419
2016-02-10 $36.84 $38.41 $35.23 $37.80 $37.80 437,606
2016-02-09 $34.68 $37.46 $34.19 $36.65 $36.65 568,796
2016-02-08 $36.33 $36.46 $34.65 $35.44 $35.44 778,082
2016-02-05 $38.48 $39.83 $36.51 $36.87 $36.87 616,088
2016-02-04 $38.58 $40.22 $38.20 $38.76 $38.76 458,143
2016-02-03 $40.80 $40.80 $38.10 $38.87 $38.87 655,816
2016-02-02 $40.61 $41.12 $39.79 $40.67 $40.67 503,555
2016-02-01 $41.56 $41.60 $39.49 $41.21 $41.21 773,731
2016-01-29 $42.01 $42.97 $41.13 $42.13 $42.13 584,392
2016-01-28 $41.82 $42.14 $40.07 $41.92 $41.92 456,726
2016-01-27 $43.77 $43.89 $40.78 $41.42 $41.42 433,606
2016-01-26 $45.28 $45.28 $42.39 $43.82 $43.82 370,749
2016-01-25 $44.95 $46.72 $44.33 $44.99 $44.99 440,970
2016-01-22 $43.68 $45.32 $42.44 $45.24 $45.24 502,977
2016-01-21 $44.24 $45.10 $43.22 $43.48 $43.48 437,069
2016-01-20 $42.39 $44.32 $41.15 $43.97 $43.97 495,730
2016-01-19 $43.94 $44.37 $42.37 $42.88 $42.88 375,245
2016-01-15 $42.39 $43.43 $42.12 $43.31 $43.31 305,712
2016-01-14 $42.21 $44.44 $41.89 $43.69 $43.69 306,061
2016-01-13 $45.48 $45.48 $41.38 $42.21 $42.21 600,369
2016-01-12 $45.21 $45.91 $43.74 $45.29 $45.29 345,604
2016-01-11 $45.13 $45.93 $43.76 $45.00 $45.00 564,800
2016-01-08 $45.79 $46.96 $44.91 $45.03 $45.03 629,776
2016-01-07 $46.18 $46.46 $45.38 $45.61 $45.61 533,451
2016-01-06 $46.67 $47.50 $46.25 $47.23 $47.23 502,248
2016-01-05 $46.96 $47.77 $46.86 $47.12 $47.12 466,559
2016-01-04 $48.00 $48.13 $46.00 $46.61 $46.61 887,205
2015-12-31 $48.64 $48.87 $45.90 $48.51 $48.51 1,092,648
2015-12-30 $49.50 $49.69 $48.88 $49.44 $49.44 267,319
2015-12-29 $49.50 $50.40 $49.05 $49.52 $49.52 405,313
2015-12-28 $48.94 $49.61 $48.83 $49.13 $49.13 447,266
2015-12-24 $49.15 $49.61 $48.76 $49.20 $49.20 156,258
2015-12-23 $48.66 $49.99 $48.57 $49.07 $49.07 345,472
2015-12-22 $48.41 $48.88 $47.50 $48.52 $48.52 232,093
2015-12-21 $48.00 $48.86 $47.53 $48.12 $48.12 276,165
2015-12-18 $48.26 $48.84 $47.39 $47.50 $47.50 1,854,492
2015-12-17 $48.47 $49.40 $47.30 $48.44 $48.44 577,983
2015-12-16 $46.82 $48.24 $46.43 $48.00 $48.00 558,411
2015-12-15 $46.00 $46.58 $45.34 $46.35 $46.35 567,678
2015-12-14 $44.32 $45.50 $44.07 $45.32 $45.32 777,618
2015-12-11 $44.25 $45.23 $44.25 $44.35 $44.35 709,213
2015-12-10 $45.00 $45.64 $44.25 $44.82 $44.82 394,581
2015-12-09 $46.00 $46.00 $44.40 $44.94 $44.94 604,978
2015-12-08 $44.60 $45.70 $44.60 $45.52 $45.52 664,530
2015-12-07 $45.74 $45.81 $44.05 $44.75 $44.75 511,571
2015-12-04 $44.00 $45.90 $43.80 $45.49 $45.49 969,995
2015-12-03 $43.68 $45.71 $43.55 $43.86 $43.86 1,120,275
2015-12-02 $45.15 $45.70 $43.25 $43.38 $43.38 2,992,623
2015-12-01 $46.68 $48.67 $45.11 $47.61 $47.61 465,453
2015-11-30 $49.41 $49.70 $47.00 $47.30 $47.30 381,129
2015-11-27 $48.93 $49.36 $48.77 $49.16 $49.16 180,459
2015-11-25 $48.41 $49.00 $47.99 $48.82 $48.82 128,630
2015-11-24 $47.72 $48.59 $47.32 $48.49 $48.49 286,568
2015-11-23 $48.50 $49.00 $47.85 $48.20 $48.20 445,464
2015-11-20 $47.02 $48.92 $46.76 $48.07 $48.07 396,980
2015-11-19 $47.88 $48.80 $46.12 $46.79 $46.79 494,966
2015-11-18 $47.06 $47.49 $46.29 $46.90 $46.90 336,083
2015-11-17 $45.87 $47.18 $44.93 $46.48 $46.48 539,669
2015-11-16 $44.66 $45.97 $44.49 $45.37 $45.37 290,854
2015-11-13 $45.01 $46.16 $44.37 $44.73 $44.73 223,798
2015-11-12 $45.78 $46.29 $44.60 $45.00 $45.00 248,474
2015-11-11 $47.00 $47.28 $45.80 $46.01 $46.01 239,978
2015-11-10 $45.32 $46.93 $45.30 $46.53 $46.53 266,689
2015-11-09 $44.08 $46.45 $44.08 $45.50 $45.50 415,920
2015-11-06 $43.22 $44.29 $42.96 $44.02 $44.02 436,757
2015-11-05 $43.80 $44.00 $42.82 $43.64 $43.64 202,811
2015-11-04 $44.02 $45.05 $43.29 $43.84 $43.84 236,825
2015-11-03 $44.51 $44.71 $43.10 $43.80 $43.80 286,353
2015-11-02 $41.66 $45.49 $41.47 $44.75 $44.75 752,147
2015-10-30 $39.79 $41.84 $39.27 $41.71 $41.71 624,517
2015-10-29 $43.25 $43.48 $38.98 $39.67 $39.67 646,814
2015-10-28 $40.09 $41.05 $38.94 $39.98 $39.98 447,491
2015-10-27 $39.45 $40.55 $39.14 $40.24 $40.24 277,591
2015-10-26 $40.09 $40.60 $39.29 $39.56 $39.56 205,284
2015-10-23 $37.74 $40.52 $37.51 $39.92 $39.92 331,351
2015-10-22 $40.55 $40.55 $37.97 $38.24 $38.24 412,165
2015-10-21 $42.33 $42.58 $39.52 $40.39 $40.39 352,151
2015-10-20 $42.65 $43.15 $41.13 $42.06 $42.06 169,790
2015-10-19 $41.98 $42.89 $41.20 $42.80 $42.80 243,303
2015-10-16 $40.88 $42.73 $40.88 $42.25 $42.25 266,851
2015-10-15 $40.26 $40.86 $39.38 $40.83 $40.83 419,435
2015-10-14 $41.20 $42.02 $39.80 $40.25 $40.25 201,720
2015-10-13 $40.06 $42.18 $40.06 $41.11 $41.11 367,800
2015-10-12 $40.55 $40.62 $39.28 $40.32 $40.32 209,922
2015-10-09 $39.38 $40.79 $39.06 $40.52 $40.52 311,913
2015-10-08 $40.50 $41.92 $38.32 $39.24 $39.24 261,535
2015-10-07 $38.68 $40.17 $38.11 $40.03 $40.03 410,666
2015-10-06 $40.80 $41.28 $38.61 $38.73 $38.73 477,458
2015-10-05 $42.50 $42.50 $40.62 $41.11 $41.11 316,006
2015-10-02 $40.33 $42.25 $39.96 $42.22 $42.22 419,938
2015-10-01 $39.84 $40.44 $39.32 $40.38 $40.38 245,416
2015-09-30 $40.44 $40.83 $39.32 $40.00 $40.00 290,453
2015-09-29 $39.25 $40.69 $38.76 $39.78 $39.78 278,771
2015-09-28 $41.17 $41.50 $38.30 $39.30 $39.30 640,067
2015-09-25 $45.13 $45.33 $41.38 $41.78 $41.78 602,240
2015-09-24 $45.44 $45.64 $43.60 $44.69 $44.69 175,648
2015-09-23 $45.85 $45.86 $45.10 $45.59 $45.59 224,249
2015-09-22 $45.98 $46.36 $45.00 $45.69 $45.69 227,129
2015-09-21 $47.80 $48.21 $45.63 $46.62 $46.62 225,261
2015-09-18 $47.19 $48.02 $47.00 $47.57 $47.57 266,062
2015-09-17 $46.36 $48.30 $46.36 $47.65 $47.65 173,540
2015-09-16 $47.01 $47.12 $45.86 $46.45 $46.45 172,155
2015-09-15 $45.75 $47.05 $45.28 $46.65 $46.65 324,102
2015-09-14 $44.71 $46.41 $44.41 $45.76 $45.76 590,730
2015-09-11 $44.28 $44.90 $43.45 $44.37 $44.37 255,329
2015-09-10 $42.72 $44.69 $42.72 $44.52 $44.52 286,825
2015-09-09 $43.65 $43.89 $42.74 $42.95 $42.95 341,417
2015-09-08 $42.70 $43.23 $41.80 $43.10 $43.10 389,226

Syneos Health Inc - Class A (SYNH) News Headlines

Recent Syneos Health Inc - Class A (SYNH) 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.