Acceleron Pharma Inc (XLRN) Exchange: NASDAQ
Data as of May 2, 2025
$178.75 ($0.00) 0.00%
Acceleron Pharma Inc - Daily Information
Click for more stock information on Acceleron Pharma Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $178.75 |
Previous Close | $178.75 |
High | $178.75 |
Low | $178.75 |
Adjusted Open | $178.75 |
Previous Adjusted Close | $178.75 |
Adjusted High | $178.75 |
Adjusted Low | $178.75 |
About Acceleron Pharma Inc (XLRN)
Acceleron Pharma Inc (XLRN) is a biopharmaceutical company located in Cambridge, Massachusetts. Acceleron focuses specifically on the research, development, and commercialization of biotherapeutics for serious, unmet medical need. Since its inception in 2003, Acceleron has built a strong pipeline of drug candidates and achieved a number of key milestones. In 2011, Acceleron entered into a collaboration with Celgene Corporation, a biopharmaceuticals company, to pursue research and development of novel therapies related to the regulation of the TGF-β superfamily of proteins. This collaboration resulted in the development of five clinical-stage drug candidates across multiple therapeutic areas. The collaboration has since been expanded twice and Acceleron continues to make advances in the biotherapeutics field. Acceleron has grown significantly since its founding. From a small startup of 25 employees in 2011, it has grown to more than 400 employees across the US, Europe, and China as of 2020. The company currently has two Phase 3 clinical trials in progress, as well as multiple primary care, rare disease, and oncology products in their research pipeline. Acceleron continues to make strides in the biotherapeutics arena and is committed to improving patient care by delivering innovative solutions and solutions to life-threatening diseases.
Invest in Acceleron Pharma Inc (XLRN)
Historical Stock Data for Acceleron Pharma Inc (XLRN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-11-22 | $178.75 | $178.75 | $178.75 | $178.75 | $178.75 | 0 |
2021-11-19 | $179.85 | $179.85 | $177.06 | $178.75 | $178.75 | 7,884,284 |
2021-11-18 | $179.71 | $179.78 | $179.66 | $179.68 | $179.68 | 1,025,355 |
2021-11-17 | $179.90 | $179.94 | $179.52 | $179.68 | $179.68 | 6,009,272 |
2021-11-16 | $173.31 | $174.50 | $173.17 | $173.98 | $173.98 | 850,750 |
2021-11-15 | $173.50 | $174.65 | $173.43 | $173.50 | $173.50 | 496,861 |
2021-11-12 | $173.30 | $173.93 | $172.85 | $173.11 | $173.11 | 834,260 |
2021-11-11 | $173.33 | $173.80 | $173.13 | $173.30 | $173.30 | 480,872 |
2021-11-10 | $174.25 | $174.50 | $172.90 | $173.00 | $173.00 | 1,416,958 |
2021-11-09 | $174.52 | $174.89 | $173.87 | $173.99 | $173.99 | 426,489 |
2021-11-08 | $173.50 | $174.50 | $173.49 | $173.71 | $173.71 | 404,101 |
2021-11-05 | $174.02 | $174.25 | $172.98 | $173.38 | $173.38 | 520,120 |
2021-11-04 | $172.83 | $174.35 | $172.83 | $173.73 | $173.73 | 376,351 |
2021-11-03 | $172.68 | $173.26 | $172.60 | $173.03 | $173.03 | 660,281 |
2021-11-02 | $173.88 | $173.89 | $172.50 | $172.68 | $172.68 | 924,163 |
2021-11-01 | $174.00 | $174.26 | $173.33 | $173.87 | $173.87 | 690,923 |
2021-10-29 | $173.91 | $174.74 | $173.26 | $174.18 | $174.18 | 710,273 |
2021-10-28 | $174.35 | $174.37 | $173.25 | $174.24 | $174.24 | 1,084,378 |
2021-10-27 | $173.78 | $174.51 | $173.30 | $173.80 | $173.80 | 594,906 |
2021-10-26 | $173.73 | $174.15 | $173.50 | $173.78 | $173.78 | 245,755 |
2021-10-25 | $174.41 | $174.57 | $173.51 | $173.78 | $173.78 | 335,704 |
2021-10-22 | $174.23 | $174.42 | $173.50 | $173.95 | $173.95 | 196,871 |
2021-10-21 | $174.00 | $174.35 | $173.10 | $173.75 | $173.75 | 633,929 |
2021-10-20 | $173.77 | $174.25 | $172.25 | $172.51 | $172.51 | 499,975 |
2021-10-19 | $173.04 | $174.30 | $173.04 | $173.74 | $173.74 | 363,155 |
2021-10-18 | $173.25 | $174.40 | $172.85 | $173.00 | $173.00 | 611,183 |
2021-10-15 | $172.93 | $173.55 | $171.91 | $172.94 | $172.94 | 408,525 |
2021-10-14 | $173.75 | $174.86 | $172.02 | $172.08 | $172.08 | 1,123,567 |
2021-10-13 | $173.75 | $174.30 | $172.23 | $172.59 | $172.59 | 1,074,534 |
2021-10-12 | $175.34 | $179.49 | $173.28 | $173.78 | $173.78 | 2,481,438 |
2021-10-11 | $175.10 | $175.89 | $174.49 | $174.99 | $174.99 | 861,536 |
2021-10-08 | $175.80 | $176.19 | $174.81 | $175.00 | $175.00 | 1,270,145 |
2021-10-07 | $175.87 | $176.50 | $175.03 | $175.33 | $175.33 | 2,167,870 |
2021-10-06 | $176.62 | $176.97 | $175.27 | $175.29 | $175.29 | 1,100,895 |
2021-10-05 | $174.99 | $177.20 | $174.24 | $177.13 | $177.13 | 2,124,818 |
2021-10-04 | $173.63 | $175.23 | $173.21 | $174.68 | $174.68 | 1,573,571 |
2021-10-01 | $172.50 | $175.07 | $172.27 | $174.35 | $174.35 | 2,789,958 |
2021-09-30 | $175.09 | $175.60 | $171.75 | $172.10 | $172.10 | 14,686,979 |
2021-09-29 | $183.00 | $189.99 | $175.25 | $175.36 | $175.36 | 4,039,499 |
2021-09-28 | $179.49 | $187.70 | $178.60 | $182.78 | $182.78 | 2,107,844 |
2021-09-27 | $173.00 | $182.44 | $173.00 | $178.87 | $178.87 | 1,889,566 |
2021-09-24 | $158.94 | $174.24 | $158.52 | $167.65 | $167.65 | 1,231,013 |
2021-09-23 | $154.69 | $161.35 | $154.57 | $159.84 | $159.84 | 767,907 |
2021-09-22 | $153.36 | $154.72 | $149.33 | $154.44 | $154.44 | 371,514 |
2021-09-21 | $140.46 | $153.86 | $139.76 | $153.29 | $153.29 | 1,017,814 |
2021-09-20 | $135.94 | $140.06 | $134.99 | $139.55 | $139.55 | 440,613 |
2021-09-17 | $133.77 | $137.96 | $131.20 | $137.60 | $137.60 | 425,065 |
2021-09-16 | $134.22 | $134.70 | $130.07 | $133.77 | $133.77 | 147,149 |
2021-09-15 | $131.87 | $136.50 | $131.62 | $134.16 | $134.16 | 305,832 |
2021-09-14 | $132.54 | $133.75 | $131.50 | $132.19 | $132.19 | 99,057 |
2021-09-13 | $133.23 | $134.59 | $132.39 | $132.58 | $132.58 | 115,191 |
2021-09-10 | $131.73 | $133.06 | $129.35 | $132.43 | $132.43 | 150,778 |
2021-09-09 | $130.00 | $131.90 | $128.91 | $130.97 | $130.97 | 131,311 |
2021-09-08 | $129.55 | $129.93 | $127.42 | $129.51 | $129.51 | 118,214 |
2021-09-07 | $130.81 | $131.56 | $128.89 | $129.36 | $129.36 | 87,840 |
2021-09-03 | $132.06 | $133.49 | $130.54 | $131.32 | $131.32 | 120,863 |
2021-09-02 | $130.70 | $131.89 | $128.87 | $131.82 | $131.82 | 309,139 |
2021-09-01 | $133.88 | $135.69 | $129.28 | $129.70 | $129.70 | 431,580 |
2021-08-31 | $133.20 | $135.49 | $133.20 | $133.88 | $133.88 | 334,075 |
2021-08-30 | $129.97 | $132.95 | $129.97 | $132.76 | $132.76 | 202,526 |
2021-08-27 | $126.82 | $130.45 | $126.49 | $129.52 | $129.52 | 148,596 |
2021-08-26 | $127.47 | $130.11 | $127.16 | $127.16 | $127.16 | 213,992 |
2021-08-25 | $125.24 | $127.91 | $123.87 | $127.08 | $127.08 | 157,693 |
2021-08-24 | $125.28 | $125.28 | $120.39 | $125.24 | $125.24 | 144,609 |
2021-08-23 | $123.67 | $125.72 | $122.60 | $125.13 | $125.13 | 352,813 |
2021-08-20 | $120.43 | $122.57 | $120.20 | $122.14 | $122.14 | 187,683 |
2021-08-19 | $123.76 | $125.41 | $119.31 | $119.99 | $119.99 | 224,815 |
2021-08-18 | $125.38 | $126.31 | $124.06 | $124.61 | $124.61 | 150,659 |
2021-08-17 | $121.13 | $125.06 | $121.13 | $124.81 | $124.81 | 257,939 |
2021-08-16 | $122.00 | $123.22 | $120.31 | $122.22 | $122.22 | 129,709 |
2021-08-13 | $123.45 | $124.35 | $122.41 | $122.67 | $122.67 | 60,006 |
2021-08-12 | $123.11 | $124.46 | $120.64 | $122.93 | $122.93 | 183,323 |
2021-08-11 | $124.30 | $125.41 | $122.42 | $123.26 | $123.26 | 115,642 |
2021-08-10 | $125.56 | $126.55 | $123.20 | $124.42 | $124.42 | 191,400 |
2021-08-09 | $124.76 | $126.98 | $121.97 | $125.43 | $125.43 | 139,047 |
2021-08-06 | $128.16 | $128.25 | $122.03 | $124.57 | $124.57 | 232,833 |
2021-08-05 | $127.36 | $128.49 | $124.64 | $127.38 | $127.38 | 251,914 |
2021-08-04 | $122.25 | $127.09 | $122.25 | $126.50 | $126.50 | 261,450 |
2021-08-03 | $124.66 | $124.66 | $121.76 | $123.01 | $123.01 | 428,529 |
2021-08-02 | $125.00 | $127.14 | $124.56 | $124.72 | $124.72 | 303,090 |
2021-07-30 | $126.47 | $128.95 | $124.70 | $125.06 | $125.06 | 288,816 |
2021-07-29 | $125.00 | $128.75 | $124.37 | $126.99 | $126.99 | 248,043 |
2021-07-28 | $117.77 | $125.58 | $116.77 | $124.75 | $124.75 | 311,276 |
2021-07-27 | $119.85 | $121.57 | $115.13 | $116.94 | $116.94 | 265,735 |
2021-07-26 | $122.25 | $123.74 | $119.85 | $120.19 | $120.19 | 295,180 |
2021-07-23 | $122.70 | $123.81 | $120.76 | $122.81 | $122.81 | 123,154 |
2021-07-22 | $121.22 | $122.80 | $120.33 | $122.21 | $122.21 | 171,640 |
2021-07-21 | $121.14 | $121.81 | $118.70 | $121.19 | $121.19 | 242,460 |
2021-07-20 | $118.60 | $121.89 | $117.90 | $121.49 | $121.49 | 343,359 |
2021-07-19 | $116.63 | $119.74 | $115.09 | $118.32 | $118.32 | 294,504 |
2021-07-16 | $115.65 | $118.39 | $114.56 | $117.26 | $117.26 | 192,721 |
2021-07-15 | $115.29 | $117.11 | $113.49 | $115.36 | $115.36 | 242,955 |
2021-07-14 | $116.23 | $116.66 | $114.86 | $115.25 | $115.25 | 293,551 |
2021-07-13 | $117.28 | $118.55 | $115.18 | $116.40 | $116.40 | 323,368 |
2021-07-12 | $120.04 | $122.46 | $117.19 | $117.28 | $117.28 | 351,503 |
2021-07-09 | $119.58 | $121.69 | $118.02 | $120.24 | $120.24 | 177,897 |
2021-07-08 | $117.62 | $121.46 | $116.89 | $119.27 | $119.27 | 405,855 |
2021-07-07 | $127.76 | $127.76 | $118.40 | $119.31 | $119.31 | 591,468 |
2021-07-06 | $125.65 | $127.14 | $122.58 | $127.07 | $127.07 | 435,325 |
2021-07-02 | $129.19 | $129.40 | $126.19 | $126.33 | $126.33 | 362,588 |
2021-07-01 | $125.96 | $129.31 | $124.34 | $128.89 | $128.89 | 420,796 |
2021-06-30 | $124.56 | $125.95 | $123.07 | $125.49 | $125.49 | 453,677 |
2021-06-29 | $126.82 | $127.12 | $122.03 | $124.49 | $124.49 | 283,182 |
2021-06-28 | $128.43 | $129.75 | $126.59 | $127.40 | $127.40 | 340,248 |
2021-06-25 | $123.92 | $127.71 | $123.34 | $127.22 | $127.22 | 519,223 |
2021-06-24 | $123.22 | $124.95 | $122.39 | $123.93 | $123.93 | 290,791 |
2021-06-23 | $124.49 | $125.62 | $122.14 | $122.19 | $122.19 | 173,494 |
2021-06-22 | $128.11 | $128.46 | $123.75 | $124.47 | $124.47 | 293,100 |
2021-06-21 | $128.69 | $129.83 | $127.00 | $128.30 | $128.30 | 165,315 |
2021-06-18 | $126.37 | $129.00 | $125.13 | $128.24 | $128.24 | 579,944 |
2021-06-17 | $126.87 | $128.28 | $125.44 | $127.32 | $127.32 | 174,311 |
2021-06-16 | $128.84 | $129.87 | $125.92 | $126.74 | $126.74 | 153,253 |
2021-06-15 | $130.32 | $130.96 | $127.16 | $128.71 | $128.71 | 245,161 |
2021-06-14 | $133.85 | $135.06 | $130.15 | $131.06 | $131.06 | 248,150 |
2021-06-11 | $131.48 | $133.60 | $130.87 | $133.44 | $133.44 | 243,139 |
2021-06-10 | $126.78 | $131.10 | $125.95 | $130.87 | $130.87 | 240,808 |
2021-06-09 | $125.00 | $127.55 | $124.54 | $126.51 | $126.51 | 150,431 |
2021-06-08 | $127.96 | $127.96 | $123.66 | $125.14 | $125.14 | 150,729 |
2021-06-07 | $124.49 | $128.08 | $124.00 | $126.69 | $126.69 | 350,720 |
2021-06-04 | $124.30 | $125.56 | $122.00 | $124.52 | $124.52 | 258,661 |
2021-06-03 | $123.41 | $125.01 | $122.28 | $123.18 | $123.18 | 203,801 |
2021-06-02 | $130.45 | $130.47 | $123.63 | $124.20 | $124.20 | 476,443 |
2021-06-01 | $131.13 | $131.13 | $127.33 | $130.26 | $130.26 | 316,544 |
2021-05-28 | $131.12 | $134.39 | $130.30 | $130.89 | $130.89 | 207,309 |
2021-05-27 | $131.69 | $132.36 | $129.68 | $130.41 | $130.41 | 313,608 |
2021-05-26 | $131.36 | $132.66 | $129.94 | $131.81 | $131.81 | 248,908 |
2021-05-25 | $130.60 | $130.99 | $128.72 | $130.16 | $130.16 | 249,129 |
2021-05-24 | $130.94 | $131.78 | $129.87 | $130.28 | $130.28 | 348,079 |
2021-05-21 | $127.53 | $131.81 | $127.53 | $129.68 | $129.68 | 309,579 |
2021-05-20 | $124.95 | $130.62 | $124.86 | $127.39 | $127.39 | 243,789 |
2021-05-19 | $122.83 | $125.63 | $121.33 | $123.68 | $123.68 | 270,545 |
2021-05-18 | $126.79 | $128.71 | $124.03 | $124.38 | $124.38 | 355,713 |
2021-05-17 | $125.04 | $127.11 | $124.13 | $126.10 | $126.10 | 222,754 |
2021-05-14 | $123.72 | $126.95 | $122.79 | $126.09 | $126.09 | 262,488 |
2021-05-13 | $121.69 | $125.37 | $120.86 | $123.32 | $123.32 | 395,605 |
2021-05-12 | $119.20 | $122.80 | $118.11 | $121.17 | $121.17 | 333,101 |
2021-05-11 | $113.10 | $121.92 | $111.75 | $120.32 | $120.32 | 272,387 |
2021-05-10 | $117.72 | $117.72 | $115.20 | $116.50 | $116.50 | 239,129 |
2021-05-07 | $122.28 | $123.10 | $117.38 | $118.18 | $118.18 | 468,955 |
2021-05-06 | $121.53 | $122.04 | $118.68 | $121.83 | $121.83 | 373,761 |
2021-05-05 | $120.59 | $122.78 | $119.37 | $121.45 | $121.45 | 372,723 |
2021-05-04 | $123.84 | $125.00 | $119.58 | $120.05 | $120.05 | 449,449 |
2021-05-03 | $124.74 | $126.56 | $123.55 | $124.74 | $124.74 | 217,627 |
2021-04-30 | $125.52 | $127.48 | $124.31 | $124.97 | $124.97 | 430,445 |
2021-04-29 | $126.24 | $127.56 | $124.61 | $125.46 | $125.46 | 192,792 |
2021-04-28 | $123.77 | $129.85 | $123.12 | $126.95 | $126.95 | 369,363 |
2021-04-27 | $127.49 | $128.99 | $124.00 | $124.51 | $124.51 | 615,290 |
2021-04-26 | $123.04 | $127.02 | $122.15 | $126.67 | $126.67 | 215,602 |
2021-04-23 | $123.34 | $123.86 | $120.10 | $122.13 | $122.13 | 351,864 |
2021-04-22 | $121.70 | $123.43 | $119.92 | $122.30 | $122.30 | 338,137 |
2021-04-21 | $120.20 | $123.20 | $118.42 | $123.03 | $123.03 | 249,610 |
2021-04-20 | $119.44 | $121.74 | $118.01 | $120.11 | $120.11 | 558,759 |
2021-04-19 | $121.30 | $121.72 | $117.81 | $120.28 | $120.28 | 602,942 |
2021-04-16 | $124.34 | $124.38 | $121.36 | $122.05 | $122.05 | 236,599 |
2021-04-15 | $123.65 | $126.23 | $122.90 | $124.03 | $124.03 | 262,094 |
2021-04-14 | $123.39 | $127.00 | $122.02 | $122.37 | $122.37 | 354,340 |
2021-04-13 | $123.25 | $126.20 | $119.76 | $123.24 | $123.24 | 586,207 |
2021-04-12 | $127.28 | $128.20 | $122.60 | $123.08 | $123.08 | 599,523 |
2021-04-09 | $129.88 | $129.88 | $124.95 | $126.85 | $126.85 | 324,721 |
2021-04-08 | $134.19 | $134.42 | $128.20 | $129.32 | $129.32 | 476,306 |
2021-04-07 | $139.05 | $139.05 | $132.64 | $133.00 | $133.00 | 257,042 |
2021-04-06 | $138.63 | $142.15 | $138.07 | $138.62 | $138.62 | 304,544 |
2021-04-05 | $139.19 | $142.72 | $135.06 | $140.02 | $140.02 | 375,514 |
2021-04-01 | $137.23 | $138.40 | $132.57 | $138.03 | $138.03 | 312,299 |
2021-03-31 | $133.12 | $137.95 | $132.66 | $135.61 | $135.61 | 406,455 |
2021-03-30 | $131.44 | $135.51 | $130.16 | $133.01 | $133.01 | 201,163 |
2021-03-29 | $135.56 | $136.86 | $131.18 | $131.46 | $131.46 | 312,278 |
2021-03-26 | $136.09 | $137.09 | $132.20 | $136.61 | $136.61 | 295,950 |
2021-03-25 | $131.44 | $137.30 | $129.84 | $135.74 | $135.74 | 308,106 |
2021-03-24 | $136.67 | $137.21 | $130.61 | $131.80 | $131.80 | 396,103 |
2021-03-23 | $139.09 | $141.68 | $134.86 | $135.99 | $135.99 | 434,881 |
2021-03-22 | $137.86 | $146.15 | $136.17 | $143.64 | $143.64 | 551,516 |
2021-03-19 | $134.50 | $139.22 | $133.49 | $138.01 | $138.01 | 735,636 |
2021-03-18 | $135.71 | $137.08 | $132.60 | $133.58 | $133.58 | 253,006 |
2021-03-17 | $135.95 | $138.24 | $134.36 | $136.88 | $136.88 | 316,050 |
2021-03-16 | $139.14 | $142.00 | $135.73 | $137.70 | $137.70 | 231,737 |
2021-03-15 | $136.88 | $140.59 | $136.88 | $138.99 | $138.99 | 256,859 |
2021-03-12 | $135.00 | $138.26 | $133.08 | $137.56 | $137.56 | 301,454 |
2021-03-11 | $129.90 | $134.52 | $129.60 | $133.46 | $133.46 | 292,943 |
2021-03-10 | $131.22 | $131.77 | $128.07 | $128.94 | $128.94 | 362,826 |
2021-03-09 | $129.93 | $133.12 | $128.53 | $128.76 | $128.76 | 341,772 |
2021-03-08 | $128.39 | $132.11 | $125.09 | $126.21 | $126.21 | 608,384 |
2021-03-05 | $127.06 | $128.58 | $119.20 | $127.79 | $127.79 | 987,195 |
2021-03-04 | $129.57 | $131.14 | $126.52 | $127.90 | $127.90 | 424,036 |
2021-03-03 | $136.15 | $137.08 | $128.97 | $130.27 | $130.27 | 357,580 |
2021-03-02 | $140.44 | $140.44 | $134.60 | $135.85 | $135.85 | 417,004 |
2021-03-01 | $138.61 | $144.26 | $137.90 | $140.15 | $140.15 | 334,644 |
2021-02-26 | $122.99 | $138.39 | $122.99 | $136.16 | $136.16 | 606,628 |
2021-02-25 | $136.76 | $138.19 | $133.80 | $135.87 | $135.87 | 256,989 |
2021-02-24 | $136.65 | $138.30 | $133.07 | $136.78 | $136.78 | 205,418 |
2021-02-23 | $138.31 | $140.78 | $133.12 | $137.43 | $137.43 | 376,235 |
2021-02-22 | $133.09 | $143.62 | $132.19 | $141.39 | $141.39 | 496,536 |
2021-02-19 | $129.94 | $135.58 | $127.67 | $134.72 | $134.72 | 218,440 |
2021-02-18 | $127.96 | $130.35 | $124.58 | $129.18 | $129.18 | 193,516 |
2021-02-17 | $126.35 | $128.32 | $122.51 | $128.28 | $128.28 | 265,654 |
2021-02-16 | $131.13 | $131.69 | $125.49 | $126.76 | $126.76 | 189,890 |
2021-02-12 | $130.95 | $133.71 | $130.05 | $130.87 | $130.87 | 128,767 |
2021-02-11 | $129.66 | $131.90 | $127.68 | $130.80 | $130.80 | 196,615 |
2021-02-10 | $129.50 | $132.75 | $127.10 | $128.66 | $128.66 | 149,590 |
2021-02-09 | $131.33 | $132.47 | $128.95 | $129.98 | $129.98 | 207,203 |
2021-02-08 | $129.27 | $131.61 | $128.05 | $130.62 | $130.62 | 255,106 |
2021-02-05 | $129.06 | $130.61 | $126.06 | $128.02 | $128.02 | 307,328 |
2021-02-04 | $121.69 | $131.69 | $121.00 | $128.60 | $128.60 | 437,582 |
2021-02-03 | $120.39 | $124.11 | $119.56 | $120.97 | $120.97 | 346,742 |
2021-02-02 | $117.37 | $121.57 | $117.07 | $120.62 | $120.62 | 210,119 |
2021-02-01 | $116.35 | $118.12 | $114.10 | $116.60 | $116.60 | 406,250 |
2021-01-29 | $118.69 | $120.25 | $113.69 | $115.53 | $115.53 | 687,343 |
2021-01-28 | $114.66 | $120.50 | $114.25 | $117.58 | $117.58 | 780,536 |
2021-01-27 | $120.25 | $120.25 | $112.85 | $114.50 | $114.50 | 342,096 |
2021-01-26 | $125.43 | $127.14 | $120.00 | $120.95 | $120.95 | 228,672 |
2021-01-25 | $125.08 | $126.35 | $122.17 | $125.88 | $125.88 | 228,134 |
2021-01-22 | $125.16 | $125.85 | $123.24 | $124.61 | $124.61 | 261,663 |
2021-01-21 | $127.68 | $128.36 | $123.19 | $124.64 | $124.64 | 284,890 |
2021-01-20 | $132.39 | $133.24 | $126.28 | $126.49 | $126.49 | 345,045 |
2021-01-19 | $129.00 | $133.04 | $126.26 | $132.47 | $132.47 | 372,879 |
2021-01-15 | $126.50 | $129.78 | $124.97 | $126.19 | $126.19 | 379,658 |
2021-01-14 | $123.13 | $127.20 | $122.95 | $126.97 | $126.97 | 350,171 |
2021-01-13 | $120.00 | $124.25 | $119.36 | $123.34 | $123.34 | 350,797 |
2021-01-12 | $116.88 | $123.19 | $116.36 | $119.05 | $119.05 | 580,379 |
2021-01-11 | $115.90 | $117.50 | $113.97 | $116.93 | $116.93 | 422,222 |
2021-01-08 | $121.97 | $121.97 | $113.01 | $115.79 | $115.79 | 804,851 |
2021-01-07 | $123.12 | $124.22 | $118.75 | $121.29 | $121.29 | 396,636 |
2021-01-06 | $121.13 | $122.41 | $119.07 | $122.38 | $122.38 | 446,201 |
2021-01-05 | $124.30 | $125.19 | $120.00 | $122.53 | $122.53 | 229,596 |
2021-01-04 | $126.62 | $127.00 | $122.61 | $124.31 | $124.31 | 376,670 |
2020-12-31 | $127.86 | $128.30 | $125.45 | $127.94 | $127.94 | 265,310 |
2020-12-30 | $126.34 | $129.55 | $126.34 | $127.82 | $127.82 | 181,981 |
2020-12-29 | $125.87 | $129.08 | $122.59 | $125.41 | $125.41 | 238,679 |
2020-12-28 | $132.32 | $134.49 | $126.15 | $126.89 | $126.89 | 187,552 |
2020-12-24 | $131.03 | $131.36 | $129.14 | $130.92 | $130.92 | 72,572 |
2020-12-23 | $133.77 | $133.77 | $129.03 | $130.16 | $130.16 | 314,922 |
2020-12-22 | $133.64 | $134.79 | $131.09 | $132.50 | $132.50 | 267,732 |
2020-12-21 | $134.16 | $136.25 | $129.74 | $133.71 | $133.71 | 369,334 |
2020-12-18 | $132.66 | $135.59 | $130.95 | $134.95 | $134.95 | 736,926 |
2020-12-17 | $130.17 | $132.90 | $128.56 | $132.68 | $132.68 | 298,574 |
2020-12-16 | $128.31 | $129.64 | $125.93 | $129.03 | $129.03 | 257,025 |
2020-12-15 | $130.24 | $131.16 | $127.34 | $128.87 | $128.87 | 207,328 |
2020-12-14 | $128.00 | $132.74 | $126.83 | $130.01 | $130.01 | 569,138 |
2020-12-11 | $123.54 | $125.12 | $122.58 | $124.28 | $124.28 | 315,050 |
2020-12-10 | $121.08 | $125.18 | $120.68 | $124.08 | $124.08 | 200,364 |
2020-12-09 | $121.61 | $125.42 | $118.74 | $121.48 | $121.48 | 487,988 |
2020-12-08 | $119.98 | $121.76 | $117.51 | $121.36 | $121.36 | 406,951 |
2020-12-07 | $119.36 | $122.34 | $118.69 | $119.40 | $119.40 | 258,777 |
2020-12-04 | $118.38 | $120.69 | $117.81 | $118.85 | $118.85 | 160,126 |
2020-12-03 | $117.35 | $119.47 | $114.92 | $118.53 | $118.53 | 273,649 |
2020-12-02 | $119.70 | $119.70 | $116.29 | $116.77 | $116.77 | 220,665 |
2020-12-01 | $118.91 | $122.09 | $117.42 | $120.01 | $120.01 | 358,260 |
2020-11-30 | $118.69 | $119.74 | $115.55 | $118.07 | $118.07 | 412,420 |
2020-11-27 | $114.47 | $117.75 | $113.79 | $117.75 | $117.75 | 255,048 |
2020-11-25 | $114.73 | $116.99 | $112.71 | $113.75 | $113.75 | 145,457 |
2020-11-24 | $114.71 | $115.12 | $111.29 | $114.09 | $114.09 | 154,426 |
2020-11-23 | $113.58 | $114.99 | $110.72 | $113.56 | $113.56 | 149,828 |
2020-11-20 | $110.49 | $114.83 | $108.82 | $113.54 | $113.54 | 275,528 |
2020-11-19 | $109.52 | $111.63 | $107.90 | $110.92 | $110.92 | 171,880 |
2020-11-18 | $113.17 | $114.82 | $109.04 | $109.26 | $109.26 | 224,962 |
2020-11-17 | $115.77 | $115.82 | $111.50 | $113.85 | $113.85 | 300,455 |
2020-11-16 | $114.99 | $117.35 | $113.62 | $115.63 | $115.63 | 252,530 |
2020-11-13 | $118.34 | $119.67 | $113.88 | $114.03 | $114.03 | 260,307 |
2020-11-12 | $120.22 | $122.99 | $116.50 | $118.36 | $118.36 | 373,927 |
2020-11-11 | $116.60 | $120.11 | $115.63 | $119.77 | $119.77 | 258,223 |
2020-11-10 | $114.10 | $116.82 | $110.53 | $115.00 | $115.00 | 366,517 |
2020-11-09 | $113.69 | $115.57 | $109.30 | $114.32 | $114.32 | 285,856 |
2020-11-06 | $112.77 | $115.70 | $107.99 | $113.44 | $113.44 | 458,510 |
2020-11-05 | $112.86 | $114.29 | $107.35 | $109.49 | $109.49 | 240,615 |
2020-11-04 | $107.11 | $112.60 | $105.49 | $110.88 | $110.88 | 350,350 |
2020-11-03 | $102.27 | $104.74 | $100.84 | $104.00 | $104.00 | 212,491 |
2020-11-02 | $104.79 | $105.28 | $99.98 | $102.36 | $102.36 | 352,238 |
2020-10-30 | $106.43 | $106.43 | $103.13 | $104.58 | $104.58 | 226,714 |
2020-10-29 | $106.82 | $107.90 | $103.00 | $106.89 | $106.89 | 208,680 |
2020-10-28 | $107.00 | $107.39 | $103.93 | $106.17 | $106.17 | 187,873 |
2020-10-27 | $109.41 | $110.34 | $107.16 | $108.45 | $108.45 | 183,057 |
2020-10-26 | $107.62 | $110.33 | $106.31 | $108.41 | $108.41 | 166,778 |
2020-10-23 | $109.57 | $111.01 | $107.01 | $109.34 | $109.34 | 155,035 |
2020-10-22 | $106.77 | $111.51 | $106.77 | $109.38 | $109.38 | 325,179 |
2020-10-21 | $112.42 | $113.32 | $106.47 | $106.73 | $106.73 | 477,816 |
2020-10-20 | $115.24 | $116.01 | $110.46 | $112.07 | $112.07 | 410,632 |
2020-10-19 | $116.92 | $117.71 | $114.75 | $115.21 | $115.21 | 259,433 |
2020-10-16 | $117.97 | $119.93 | $116.42 | $116.81 | $116.81 | 202,694 |
2020-10-15 | $116.85 | $117.74 | $114.77 | $116.74 | $116.74 | 274,415 |
2020-10-14 | $122.75 | $123.83 | $117.23 | $117.79 | $117.79 | 365,462 |
2020-10-13 | $119.69 | $124.01 | $117.22 | $122.18 | $122.18 | 324,868 |
2020-10-12 | $119.99 | $120.81 | $117.27 | $119.16 | $119.16 | 214,229 |
2020-10-09 | $114.72 | $119.83 | $114.31 | $118.98 | $118.98 | 289,296 |
2020-10-08 | $113.30 | $114.72 | $112.62 | $114.19 | $114.19 | 184,027 |
2020-10-07 | $110.32 | $113.53 | $109.06 | $112.82 | $112.82 | 161,897 |
2020-10-06 | $110.41 | $112.09 | $108.69 | $109.45 | $109.45 | 429,960 |
2020-10-05 | $107.61 | $110.69 | $106.47 | $110.11 | $110.11 | 372,206 |
2020-10-02 | $113.24 | $113.87 | $105.75 | $106.48 | $106.48 | 367,276 |
2020-10-01 | $113.60 | $114.71 | $110.82 | $114.53 | $114.53 | 380,167 |
2020-09-30 | $113.73 | $114.87 | $111.52 | $112.53 | $112.53 | 403,322 |
2020-09-29 | $109.15 | $113.71 | $108.17 | $113.11 | $113.11 | 442,371 |
2020-09-28 | $109.08 | $109.46 | $107.12 | $108.99 | $108.99 | 237,976 |
2020-09-25 | $105.76 | $108.24 | $104.13 | $108.14 | $108.14 | 258,829 |
2020-09-24 | $109.82 | $110.17 | $103.80 | $105.03 | $105.03 | 544,327 |
2020-09-23 | $109.91 | $112.89 | $108.48 | $111.07 | $111.07 | 424,767 |
2020-09-22 | $107.81 | $109.95 | $105.76 | $109.40 | $109.40 | 350,416 |
2020-09-21 | $105.77 | $107.39 | $103.39 | $107.14 | $107.14 | 491,459 |
2020-09-18 | $105.52 | $106.80 | $102.86 | $106.56 | $106.56 | 711,303 |
2020-09-17 | $100.19 | $104.60 | $99.35 | $104.23 | $104.23 | 468,547 |
2020-09-16 | $100.36 | $102.83 | $100.36 | $101.22 | $101.22 | 360,010 |
2020-09-15 | $99.73 | $102.77 | $98.71 | $101.88 | $101.88 | 513,549 |
2020-09-14 | $91.70 | $99.95 | $91.70 | $99.00 | $99.00 | 905,971 |
2020-09-11 | $89.62 | $91.47 | $89.36 | $90.39 | $90.39 | 300,139 |
2020-09-10 | $91.22 | $92.98 | $89.07 | $89.13 | $89.13 | 427,725 |
2020-09-09 | $90.40 | $92.05 | $90.12 | $91.44 | $91.44 | 214,344 |
2020-09-08 | $88.80 | $90.60 | $88.10 | $89.38 | $89.38 | 457,776 |
2020-09-04 | $89.00 | $91.64 | $85.58 | $90.34 | $90.34 | 325,085 |
2020-09-03 | $92.67 | $93.00 | $88.36 | $89.56 | $89.56 | 367,842 |
2020-09-02 | $93.30 | $94.71 | $92.69 | $93.29 | $93.29 | 306,748 |
2020-09-01 | $98.45 | $98.54 | $93.13 | $93.30 | $93.30 | 277,601 |
2020-08-31 | $96.45 | $97.76 | $94.94 | $97.47 | $97.47 | 242,006 |
2020-08-28 | $95.12 | $96.01 | $94.37 | $95.70 | $95.70 | 304,312 |
2020-08-27 | $92.84 | $95.19 | $91.67 | $94.71 | $94.71 | 552,382 |
2020-08-26 | $92.27 | $93.37 | $91.39 | $92.32 | $92.32 | 626,763 |
2020-08-25 | $90.25 | $93.73 | $89.59 | $92.48 | $92.48 | 503,646 |
2020-08-24 | $93.81 | $93.99 | $88.95 | $89.60 | $89.60 | 521,593 |
2020-08-21 | $93.01 | $94.89 | $93.01 | $93.38 | $93.38 | 343,960 |
2020-08-20 | $92.87 | $94.08 | $90.70 | $93.21 | $93.21 | 342,982 |
2020-08-19 | $93.51 | $95.01 | $92.73 | $93.12 | $93.12 | 233,533 |
2020-08-18 | $94.64 | $94.83 | $92.30 | $94.03 | $94.03 | 408,937 |
2020-08-17 | $92.21 | $95.50 | $91.35 | $94.13 | $94.13 | 720,079 |
2020-08-14 | $93.17 | $93.47 | $91.08 | $91.50 | $91.50 | 251,433 |
2020-08-13 | $92.67 | $93.94 | $92.00 | $92.85 | $92.85 | 193,145 |
2020-08-12 | $93.46 | $94.09 | $91.45 | $92.20 | $92.20 | 353,014 |
2020-08-11 | $93.06 | $94.85 | $91.05 | $92.88 | $92.88 | 784,796 |
2020-08-10 | $99.02 | $100.55 | $95.21 | $95.62 | $95.62 | 636,791 |
2020-08-07 | $100.35 | $104.92 | $97.46 | $99.12 | $99.12 | 995,738 |
2020-08-06 | $107.43 | $108.06 | $105.02 | $106.46 | $106.46 | 429,139 |
2020-08-05 | $106.26 | $108.65 | $105.48 | $106.55 | $106.55 | 426,521 |
2020-08-04 | $104.83 | $106.50 | $103.49 | $106.18 | $106.18 | 514,046 |
2020-08-03 | $99.57 | $106.33 | $99.57 | $105.30 | $105.30 | 1,133,910 |
2020-07-31 | $100.67 | $101.57 | $97.52 | $99.17 | $99.17 | 443,747 |
2020-07-30 | $99.47 | $102.39 | $99.40 | $100.81 | $100.81 | 311,283 |
2020-07-29 | $104.72 | $106.12 | $99.93 | $100.56 | $100.56 | 507,805 |
2020-07-28 | $106.47 | $109.42 | $104.69 | $105.04 | $105.04 | 401,511 |
2020-07-27 | $106.41 | $106.74 | $104.04 | $106.18 | $106.18 | 308,021 |
2020-07-24 | $110.62 | $110.62 | $104.24 | $106.15 | $106.15 | 633,594 |
2020-07-23 | $106.45 | $110.75 | $105.97 | $110.25 | $110.25 | 1,785,176 |
2020-07-22 | $104.49 | $106.00 | $102.75 | $105.65 | $105.65 | 386,910 |
2020-07-21 | $103.36 | $105.78 | $101.88 | $104.76 | $104.76 | 822,690 |
2020-07-20 | $102.60 | $104.07 | $100.66 | $102.97 | $102.97 | 495,411 |
2020-07-17 | $97.96 | $100.98 | $96.25 | $99.43 | $99.43 | 909,100 |
2020-07-16 | $98.46 | $100.71 | $96.61 | $97.79 | $97.79 | 1,743,100 |
2020-07-15 | $98.65 | $101.48 | $98.11 | $99.20 | $99.20 | 462,600 |
2020-07-14 | $96.53 | $98.71 | $94.30 | $98.38 | $98.38 | 598,400 |
2020-07-13 | $100.39 | $101.71 | $95.88 | $96.04 | $96.04 | 533,400 |
2020-07-10 | $100.53 | $101.96 | $99.49 | $99.99 | $99.99 | 305,400 |
2020-07-09 | $102.83 | $103.59 | $99.83 | $100.68 | $100.68 | 355,900 |
2020-07-08 | $103.26 | $104.63 | $101.22 | $102.28 | $102.28 | 496,800 |
2020-07-07 | $102.88 | $107.03 | $101.24 | $102.84 | $102.84 | 1,293,800 |
2020-07-06 | $102.56 | $104.60 | $101.48 | $101.49 | $101.49 | 1,342,200 |
2020-07-02 | $98.27 | $104.18 | $97.52 | $101.35 | $101.35 | 1,511,700 |
2020-07-01 | $93.98 | $99.73 | $92.75 | $96.28 | $96.28 | 3,093,200 |
2020-06-30 | $92.68 | $96.47 | $92.00 | $95.27 | $95.27 | 1,245,000 |
2020-06-29 | $97.61 | $97.61 | $94.10 | $96.15 | $96.15 | 853,600 |
2020-06-26 | $101.15 | $101.31 | $96.33 | $97.86 | $97.86 | 5,865,836 |
2020-06-25 | $100.18 | $102.09 | $98.00 | $101.93 | $101.93 | 1,746,952 |
2020-06-24 | $107.00 | $108.37 | $101.83 | $102.54 | $102.54 | 640,864 |
2020-06-23 | $105.84 | $110.49 | $105.62 | $108.55 | $108.55 | 1,054,366 |
2020-06-22 | $101.56 | $106.95 | $99.74 | $104.80 | $104.80 | 855,995 |
2020-06-19 | $99.64 | $102.68 | $95.51 | $101.38 | $101.38 | 803,773 |
2020-06-18 | $97.70 | $103.17 | $97.67 | $99.37 | $99.37 | 477,892 |
2020-06-17 | $95.63 | $98.56 | $95.01 | $97.86 | $97.86 | 478,055 |
2020-06-16 | $96.89 | $98.79 | $94.03 | $95.54 | $95.54 | 244,171 |
2020-06-15 | $93.88 | $95.19 | $90.53 | $95.11 | $95.11 | 374,306 |
2020-06-12 | $93.10 | $96.32 | $92.50 | $95.36 | $95.36 | 453,279 |
2020-06-11 | $93.44 | $94.24 | $90.36 | $90.94 | $90.94 | 485,290 |
2020-06-10 | $94.56 | $96.42 | $91.74 | $95.31 | $95.31 | 375,481 |
2020-06-09 | $93.92 | $97.25 | $93.13 | $94.44 | $94.44 | 382,132 |
2020-06-08 | $91.95 | $95.72 | $90.19 | $94.88 | $94.88 | 314,099 |
2020-06-05 | $93.97 | $93.97 | $90.40 | $91.54 | $91.54 | 380,709 |
2020-06-04 | $92.50 | $94.45 | $90.32 | $92.09 | $92.09 | 449,773 |
2020-06-03 | $96.39 | $96.57 | $91.63 | $93.39 | $93.39 | 494,309 |
2020-06-02 | $96.98 | $97.11 | $92.77 | $96.89 | $96.89 | 465,351 |
2020-06-01 | $98.98 | $99.38 | $97.16 | $97.26 | $97.26 | 289,360 |
2020-05-29 | $98.82 | $99.57 | $94.89 | $98.83 | $98.83 | 322,654 |
2020-05-28 | $100.21 | $102.99 | $98.75 | $99.02 | $99.02 | 325,788 |
2020-05-27 | $98.91 | $99.68 | $93.01 | $99.51 | $99.51 | 391,572 |
2020-05-26 | $101.12 | $102.44 | $98.21 | $98.42 | $98.42 | 408,908 |
2020-05-22 | $99.16 | $99.16 | $96.77 | $98.59 | $98.59 | 200,416 |
2020-05-21 | $103.10 | $103.10 | $97.39 | $99.09 | $99.09 | 201,944 |
2020-05-20 | $101.00 | $103.00 | $99.87 | $102.73 | $102.73 | 337,884 |
2020-05-19 | $104.33 | $107.70 | $99.06 | $99.76 | $99.76 | 358,581 |
2020-05-18 | $105.00 | $107.71 | $103.80 | $104.60 | $104.60 | 712,504 |
2020-05-15 | $97.91 | $102.48 | $96.03 | $102.11 | $102.11 | 287,733 |
2020-05-14 | $97.14 | $99.49 | $95.79 | $98.01 | $98.01 | 401,274 |
2020-05-13 | $99.96 | $102.58 | $96.40 | $99.71 | $99.71 | 406,548 |
2020-05-12 | $107.00 | $108.50 | $100.51 | $100.71 | $100.71 | 566,803 |
2020-05-11 | $99.83 | $107.67 | $99.83 | $105.10 | $105.10 | 586,525 |
2020-05-08 | $104.96 | $104.97 | $100.46 | $101.79 | $101.79 | 240,127 |
2020-05-07 | $102.62 | $105.22 | $101.55 | $103.00 | $103.00 | 275,550 |
2020-05-06 | $100.17 | $103.06 | $98.94 | $101.26 | $101.26 | 490,537 |
2020-05-05 | $98.00 | $101.50 | $97.35 | $99.22 | $99.22 | 300,171 |
2020-05-04 | $88.88 | $97.19 | $87.59 | $97.00 | $97.00 | 531,264 |
2020-05-01 | $89.53 | $90.56 | $85.32 | $88.72 | $88.72 | 476,137 |
2020-04-30 | $92.17 | $93.66 | $89.56 | $90.53 | $90.53 | 304,278 |
2020-04-29 | $96.32 | $96.32 | $91.84 | $92.92 | $92.92 | 283,802 |
2020-04-28 | $100.64 | $101.08 | $93.91 | $94.36 | $94.36 | 253,875 |
2020-04-27 | $100.00 | $101.49 | $98.58 | $99.55 | $99.55 | 299,420 |
2020-04-24 | $94.99 | $99.76 | $94.99 | $99.50 | $99.50 | 271,562 |
2020-04-23 | $94.92 | $97.45 | $94.00 | $94.47 | $94.47 | 266,134 |
2020-04-22 | $97.44 | $98.90 | $94.51 | $94.68 | $94.68 | 286,179 |
2020-04-21 | $99.73 | $100.69 | $91.20 | $95.66 | $95.66 | 445,341 |
2020-04-20 | $97.02 | $103.60 | $96.72 | $101.50 | $101.50 | 469,562 |
2020-04-17 | $97.12 | $98.42 | $95.21 | $97.78 | $97.78 | 353,547 |
2020-04-16 | $95.54 | $97.50 | $91.80 | $94.88 | $94.88 | 397,062 |
2020-04-15 | $97.09 | $97.84 | $92.06 | $94.37 | $94.37 | 400,139 |
2020-04-14 | $94.40 | $100.64 | $93.62 | $98.28 | $98.28 | 504,405 |
2020-04-13 | $88.09 | $94.53 | $88.09 | $92.86 | $92.86 | 546,555 |
2020-04-09 | $87.33 | $89.63 | $85.18 | $88.87 | $88.87 | 505,683 |
2020-04-08 | $87.00 | $89.90 | $82.18 | $86.01 | $86.01 | 1,020,201 |
2020-04-07 | $88.53 | $90.84 | $85.01 | $85.49 | $85.49 | 500,130 |
2020-04-06 | $83.00 | $88.33 | $82.49 | $87.21 | $87.21 | 560,939 |
2020-04-03 | $82.56 | $84.11 | $80.10 | $80.78 | $80.78 | 343,363 |
2020-04-02 | $82.62 | $85.45 | $82.25 | $83.60 | $83.60 | 433,528 |
2020-04-01 | $89.00 | $89.85 | $82.83 | $84.01 | $84.01 | 740,427 |
2020-03-31 | $85.54 | $91.13 | $84.68 | $89.87 | $89.87 | 890,282 |
2020-03-30 | $87.13 | $87.13 | $83.52 | $85.52 | $85.52 | 478,122 |
2020-03-27 | $79.42 | $87.98 | $79.42 | $87.05 | $87.05 | 830,992 |
2020-03-26 | $79.05 | $82.78 | $76.62 | $82.03 | $82.03 | 569,863 |
2020-03-25 | $80.11 | $83.18 | $78.28 | $79.05 | $79.05 | 559,285 |
2020-03-24 | $73.90 | $80.62 | $72.58 | $80.14 | $80.14 | 623,316 |
2020-03-23 | $73.02 | $74.66 | $67.15 | $70.82 | $70.82 | 778,361 |
2020-03-20 | $75.00 | $75.57 | $71.04 | $72.00 | $72.00 | 905,103 |
2020-03-19 | $70.33 | $75.24 | $68.88 | $74.62 | $74.62 | 628,387 |
2020-03-18 | $73.83 | $78.19 | $67.64 | $70.91 | $70.91 | 841,927 |
2020-03-17 | $72.91 | $78.24 | $66.44 | $77.69 | $77.69 | 1,047,538 |
2020-03-16 | $74.80 | $78.31 | $72.61 | $72.64 | $72.64 | 852,823 |
2020-03-13 | $79.14 | $81.61 | $76.56 | $81.59 | $81.59 | 758,314 |
2020-03-12 | $78.40 | $83.22 | $74.59 | $74.70 | $74.70 | 766,971 |
2020-03-11 | $89.77 | $90.86 | $83.92 | $84.39 | $84.39 | 580,030 |
2020-03-10 | $87.11 | $92.07 | $84.37 | $91.60 | $91.60 | 518,722 |
2020-03-09 | $86.24 | $89.99 | $85.04 | $85.29 | $85.29 | 823,230 |
2020-03-06 | $91.54 | $94.67 | $90.76 | $91.33 | $91.33 | 505,923 |
2020-03-05 | $92.00 | $95.48 | $91.43 | $94.06 | $94.06 | 447,234 |
2020-03-04 | $95.08 | $95.77 | $93.41 | $93.79 | $93.79 | 608,883 |
2020-03-03 | $91.00 | $97.56 | $91.00 | $92.67 | $92.67 | 944,419 |
2020-03-02 | $87.38 | $90.35 | $86.23 | $90.35 | $90.35 | 707,473 |
2020-02-28 | $84.32 | $91.41 | $82.77 | $85.93 | $85.93 | 1,065,428 |
2020-02-27 | $85.53 | $90.59 | $81.78 | $86.57 | $86.57 | 546,163 |
2020-02-26 | $88.00 | $89.84 | $86.60 | $87.36 | $87.36 | 312,311 |
2020-02-25 | $90.19 | $91.65 | $87.69 | $88.19 | $88.19 | 340,285 |
2020-02-24 | $92.61 | $93.04 | $88.30 | $90.20 | $90.20 | 438,184 |
2020-02-21 | $94.81 | $95.10 | $93.48 | $94.51 | $94.51 | 362,517 |
2020-02-20 | $94.14 | $95.21 | $92.37 | $94.85 | $94.85 | 264,145 |
2020-02-19 | $94.77 | $95.89 | $93.51 | $94.44 | $94.44 | 324,894 |
2020-02-18 | $94.55 | $95.05 | $93.49 | $94.31 | $94.31 | 387,267 |
2020-02-14 | $93.94 | $95.11 | $93.45 | $93.66 | $93.66 | 324,841 |
2020-02-13 | $94.21 | $95.10 | $93.36 | $94.11 | $94.11 | 309,059 |
2020-02-12 | $94.16 | $95.59 | $93.45 | $95.31 | $95.31 | 392,174 |
2020-02-11 | $95.26 | $95.95 | $93.28 | $93.68 | $93.68 | 414,236 |
2020-02-10 | $94.08 | $94.99 | $93.69 | $94.60 | $94.60 | 373,396 |
2020-02-07 | $93.87 | $95.73 | $93.50 | $94.45 | $94.45 | 358,027 |
2020-02-06 | $91.73 | $94.85 | $90.91 | $94.51 | $94.51 | 344,719 |
2020-02-05 | $92.44 | $93.99 | $90.81 | $91.35 | $91.35 | 538,753 |
2020-02-04 | $94.57 | $94.81 | $89.63 | $91.53 | $91.53 | 621,139 |
2020-02-03 | $93.00 | $94.61 | $91.63 | $93.02 | $93.02 | 881,255 |
2020-01-31 | $85.53 | $92.38 | $84.50 | $90.78 | $90.78 | 1,250,238 |
2020-01-30 | $78.69 | $86.89 | $78.10 | $86.30 | $86.30 | 1,472,339 |
2020-01-29 | $78.52 | $80.49 | $78.02 | $79.76 | $79.76 | 1,592,764 |
2020-01-28 | $78.74 | $82.00 | $73.51 | $79.39 | $79.39 | 8,677,031 |
2020-01-27 | $50.83 | $53.25 | $50.80 | $52.87 | $52.87 | 1,452,552 |
2020-01-24 | $53.26 | $53.72 | $51.90 | $52.05 | $52.05 | 343,363 |
2020-01-23 | $52.84 | $53.45 | $51.27 | $52.76 | $52.76 | 645,976 |
2020-01-22 | $55.20 | $55.47 | $52.87 | $52.99 | $52.99 | 805,105 |
2020-01-21 | $56.08 | $56.56 | $54.02 | $54.09 | $54.09 | 369,297 |
2020-01-17 | $56.26 | $56.72 | $55.65 | $56.14 | $56.14 | 310,826 |
2020-01-16 | $55.40 | $56.90 | $54.78 | $56.25 | $56.25 | 617,617 |
2020-01-15 | $55.09 | $55.87 | $53.87 | $54.33 | $54.33 | 706,601 |
2020-01-14 | $53.41 | $55.57 | $52.80 | $55.43 | $55.43 | 522,939 |
2020-01-13 | $52.50 | $54.16 | $52.17 | $53.48 | $53.48 | 406,822 |
2020-01-10 | $55.54 | $56.00 | $52.27 | $52.38 | $52.38 | 759,256 |
2020-01-09 | $53.70 | $55.69 | $53.48 | $55.49 | $55.49 | 479,033 |
2020-01-08 | $51.60 | $53.88 | $51.37 | $53.54 | $53.54 | 424,610 |
2020-01-07 | $51.68 | $52.10 | $50.53 | $51.35 | $51.35 | 190,706 |
2020-01-06 | $50.29 | $51.83 | $50.04 | $51.62 | $51.62 | 255,472 |
2020-01-03 | $51.98 | $51.98 | $50.35 | $50.95 | $50.95 | 262,198 |
2020-01-02 | $52.83 | $52.94 | $51.88 | $52.61 | $52.61 | 389,120 |
2019-12-31 | $52.65 | $53.69 | $52.07 | $53.02 | $53.02 | 193,152 |
2019-12-30 | $51.25 | $52.96 | $50.60 | $52.61 | $52.61 | 454,321 |
2019-12-27 | $52.15 | $52.15 | $50.95 | $51.13 | $51.13 | 276,450 |
2019-12-26 | $52.88 | $52.95 | $51.89 | $52.03 | $52.03 | 188,727 |
2019-12-24 | $52.38 | $52.79 | $51.72 | $52.77 | $52.77 | 119,241 |
2019-12-23 | $52.26 | $52.59 | $50.60 | $52.25 | $52.25 | 614,033 |
2019-12-20 | $53.54 | $54.00 | $51.90 | $52.21 | $52.21 | 540,431 |
2019-12-19 | $52.27 | $53.82 | $51.59 | $53.34 | $53.34 | 593,103 |
2019-12-18 | $52.12 | $53.07 | $51.61 | $52.28 | $52.28 | 420,580 |
2019-12-17 | $51.35 | $52.49 | $50.60 | $52.48 | $52.48 | 401,919 |
2019-12-16 | $50.84 | $51.36 | $50.25 | $50.88 | $50.88 | 206,691 |
2019-12-13 | $49.92 | $50.79 | $49.35 | $50.46 | $50.46 | 171,169 |
2019-12-12 | $49.37 | $50.53 | $48.60 | $49.92 | $49.92 | 142,392 |
2019-12-11 | $50.59 | $51.05 | $49.16 | $49.28 | $49.28 | 239,415 |
2019-12-10 | $50.05 | $50.50 | $49.59 | $50.46 | $50.46 | 193,789 |
2019-12-09 | $49.78 | $50.48 | $49.44 | $49.92 | $49.92 | 294,683 |
2019-12-06 | $49.30 | $49.94 | $46.00 | $49.88 | $49.88 | 897,136 |
2019-12-05 | $49.07 | $49.07 | $48.33 | $48.68 | $48.68 | 463,350 |
2019-12-04 | $49.05 | $49.13 | $48.14 | $48.87 | $48.87 | 595,680 |
2019-12-03 | $49.54 | $49.80 | $48.52 | $48.84 | $48.84 | 684,191 |
2019-12-02 | $49.22 | $49.88 | $48.49 | $49.60 | $49.60 | 1,116,012 |
2019-11-29 | $48.00 | $49.35 | $47.82 | $48.96 | $48.96 | 371,411 |
2019-11-27 | $48.18 | $48.49 | $47.65 | $48.45 | $48.45 | 362,188 |
2019-11-26 | $47.10 | $48.58 | $46.66 | $47.98 | $47.98 | 538,333 |
2019-11-25 | $44.76 | $47.29 | $44.62 | $47.08 | $47.08 | 457,695 |
2019-11-22 | $43.82 | $44.68 | $43.36 | $44.37 | $44.37 | 335,098 |
2019-11-21 | $43.69 | $43.90 | $42.66 | $43.61 | $43.61 | 201,287 |
2019-11-20 | $43.02 | $44.03 | $42.54 | $43.38 | $43.38 | 612,757 |
2019-11-19 | $42.76 | $44.35 | $42.76 | $43.19 | $43.19 | 407,035 |
2019-11-18 | $40.91 | $42.56 | $40.52 | $42.49 | $42.49 | 526,471 |
2019-11-15 | $43.33 | $43.33 | $40.78 | $40.97 | $40.97 | 507,334 |
2019-11-14 | $44.32 | $44.64 | $42.83 | $43.00 | $43.00 | 290,666 |
2019-11-13 | $44.49 | $45.47 | $44.06 | $44.64 | $44.64 | 226,085 |
2019-11-12 | $44.34 | $46.39 | $44.34 | $44.86 | $44.86 | 225,688 |
2019-11-11 | $43.78 | $45.45 | $43.15 | $44.57 | $44.57 | 399,075 |
2019-11-08 | $40.56 | $43.68 | $40.36 | $43.28 | $43.28 | 707,403 |
2019-11-07 | $40.70 | $41.25 | $40.15 | $40.61 | $40.61 | 436,522 |
2019-11-06 | $44.10 | $46.16 | $40.16 | $40.27 | $40.27 | 990,515 |
2019-11-05 | $47.18 | $47.80 | $46.78 | $47.62 | $47.62 | 299,693 |
2019-11-04 | $47.08 | $47.18 | $46.34 | $47.00 | $47.00 | 264,460 |
2019-11-01 | $44.98 | $46.54 | $44.82 | $46.32 | $46.32 | 297,947 |
2019-10-31 | $44.00 | $44.97 | $43.30 | $44.87 | $44.87 | 301,087 |
2019-10-30 | $43.64 | $44.44 | $43.56 | $44.40 | $44.40 | 121,704 |
2019-10-29 | $44.44 | $44.56 | $43.23 | $43.65 | $43.65 | 260,158 |
2019-10-28 | $42.51 | $44.53 | $42.06 | $44.40 | $44.40 | 188,947 |
2019-10-25 | $41.95 | $42.59 | $41.52 | $42.29 | $42.29 | 160,397 |
2019-10-24 | $42.70 | $42.79 | $41.71 | $41.95 | $41.95 | 154,928 |
2019-10-23 | $42.91 | $43.46 | $42.50 | $42.50 | $42.50 | 118,593 |
2019-10-22 | $42.76 | $43.53 | $42.74 | $42.89 | $42.89 | 125,038 |
2019-10-21 | $42.59 | $43.14 | $42.36 | $42.53 | $42.53 | 211,065 |
2019-10-18 | $43.01 | $43.37 | $41.99 | $42.15 | $42.15 | 203,789 |
2019-10-17 | $41.93 | $43.42 | $41.90 | $43.25 | $43.25 | 181,289 |
2019-10-16 | $41.81 | $42.40 | $41.60 | $41.61 | $41.61 | 487,366 |
2019-10-15 | $40.41 | $42.29 | $40.24 | $41.92 | $41.92 | 236,376 |
2019-10-14 | $39.27 | $41.17 | $39.27 | $40.26 | $40.26 | 451,743 |
2019-10-11 | $38.75 | $39.95 | $38.75 | $39.47 | $39.47 | 233,500 |
2019-10-10 | $38.90 | $39.20 | $38.15 | $38.37 | $38.37 | 207,419 |
2019-10-09 | $40.67 | $40.83 | $38.40 | $38.67 | $38.67 | 331,750 |
2019-10-08 | $40.80 | $41.07 | $40.07 | $40.44 | $40.44 | 269,264 |
2019-10-07 | $40.17 | $41.70 | $40.02 | $41.35 | $41.35 | 493,834 |
2019-10-04 | $39.73 | $40.70 | $38.82 | $40.41 | $40.41 | 510,873 |
2019-10-03 | $39.31 | $40.26 | $38.33 | $39.50 | $39.50 | 219,004 |
2019-10-02 | $38.34 | $39.36 | $37.60 | $39.18 | $39.18 | 267,550 |
2019-10-01 | $39.61 | $40.41 | $38.54 | $38.57 | $38.57 | 175,126 |
2019-09-30 | $40.56 | $40.94 | $39.25 | $39.51 | $39.51 | 279,182 |
2019-09-27 | $41.18 | $42.02 | $40.18 | $40.43 | $40.43 | 194,980 |
2019-09-26 | $41.93 | $42.73 | $40.56 | $40.97 | $40.97 | 315,920 |
2019-09-25 | $42.09 | $42.68 | $41.52 | $41.98 | $41.98 | 233,238 |
2019-09-24 | $42.99 | $43.26 | $40.83 | $41.97 | $41.97 | 279,158 |
2019-09-23 | $43.02 | $43.34 | $42.48 | $42.75 | $42.75 | 189,034 |
2019-09-20 | $43.24 | $43.49 | $42.69 | $43.10 | $43.10 | 619,662 |
2019-09-19 | $43.47 | $44.37 | $43.09 | $43.29 | $43.29 | 294,865 |
2019-09-18 | $44.96 | $44.96 | $42.65 | $43.25 | $43.25 | 250,042 |
2019-09-17 | $42.70 | $44.83 | $42.70 | $44.71 | $44.71 | 397,877 |
2019-09-16 | $43.50 | $45.46 | $43.50 | $44.65 | $44.65 | 230,296 |
2019-09-13 | $46.37 | $46.37 | $43.80 | $43.90 | $43.90 | 396,463 |
2019-09-12 | $46.80 | $46.99 | $45.73 | $46.20 | $46.20 | 190,117 |
2019-09-11 | $45.71 | $46.75 | $45.71 | $46.62 | $46.62 | 247,076 |
2019-09-10 | $45.17 | $45.83 | $44.54 | $45.81 | $45.81 | 266,849 |
2019-09-09 | $44.73 | $45.52 | $43.94 | $45.50 | $45.50 | 135,728 |
2019-09-06 | $44.55 | $44.95 | $43.80 | $44.54 | $44.54 | 316,935 |
2019-09-05 | $43.96 | $44.83 | $43.00 | $44.29 | $44.29 | 286,942 |
2019-09-04 | $44.26 | $44.51 | $43.27 | $43.66 | $43.66 | 210,112 |
2019-09-03 | $44.69 | $45.05 | $43.77 | $44.10 | $44.10 | 250,703 |
2019-08-30 | $45.00 | $45.15 | $44.30 | $44.91 | $44.91 | 136,436 |
2019-08-29 | $44.85 | $45.16 | $44.40 | $44.99 | $44.99 | 181,980 |
2019-08-28 | $42.88 | $44.69 | $42.76 | $44.34 | $44.34 | 127,909 |
2019-08-27 | $44.95 | $45.34 | $42.41 | $43.15 | $43.15 | 244,255 |
2019-08-26 | $43.82 | $45.05 | $43.33 | $44.95 | $44.95 | 240,824 |
2019-08-23 | $46.09 | $46.55 | $43.32 | $43.57 | $43.57 | 288,221 |
2019-08-22 | $47.34 | $47.34 | $45.41 | $46.21 | $46.21 | 222,836 |
2019-08-21 | $46.30 | $47.37 | $45.71 | $47.33 | $47.33 | 203,453 |
2019-08-20 | $46.39 | $46.57 | $45.69 | $45.76 | $45.76 | 287,678 |
2019-08-19 | $46.67 | $46.84 | $45.69 | $46.51 | $46.51 | 230,251 |
2019-08-16 | $45.66 | $46.35 | $45.62 | $46.00 | $46.00 | 277,129 |
2019-08-15 | $45.41 | $45.82 | $44.75 | $45.02 | $45.02 | 144,215 |
2019-08-14 | $45.07 | $46.19 | $44.41 | $45.36 | $45.36 | 273,582 |
2019-08-13 | $44.20 | $46.04 | $43.69 | $45.99 | $45.99 | 239,391 |
2019-08-12 | $44.33 | $45.04 | $43.95 | $44.32 | $44.32 | 246,109 |
2019-08-09 | $44.41 | $45.16 | $43.72 | $44.46 | $44.46 | 266,968 |
2019-08-08 | $43.15 | $44.75 | $42.90 | $44.58 | $44.58 | 293,860 |
2019-08-07 | $41.36 | $42.96 | $41.26 | $42.80 | $42.80 | 216,908 |
2019-08-06 | $41.90 | $43.40 | $40.17 | $42.09 | $42.09 | 390,457 |
2019-08-05 | $43.24 | $43.57 | $40.96 | $41.49 | $41.49 | 452,095 |
2019-08-02 | $43.50 | $44.18 | $42.70 | $44.04 | $44.04 | 462,950 |
2019-08-01 | $43.85 | $45.19 | $43.40 | $43.87 | $43.87 | 373,535 |
2019-07-31 | $43.50 | $45.05 | $42.83 | $43.66 | $43.66 | 442,333 |
2019-07-30 | $42.74 | $43.41 | $42.28 | $43.29 | $43.29 | 216,276 |
2019-07-29 | $43.24 | $43.24 | $41.56 | $42.95 | $42.95 | 204,373 |
2019-07-26 | $41.10 | $43.26 | $41.00 | $43.22 | $43.22 | 371,254 |
2019-07-25 | $42.49 | $42.49 | $40.89 | $40.96 | $40.96 | 241,039 |
2019-07-24 | $41.88 | $42.65 | $41.36 | $42.48 | $42.48 | 192,691 |
2019-07-23 | $42.18 | $42.40 | $41.54 | $42.03 | $42.03 | 166,162 |
2019-07-22 | $42.24 | $42.74 | $41.66 | $42.00 | $42.00 | 174,317 |
2019-07-19 | $42.71 | $43.37 | $40.82 | $42.33 | $42.33 | 309,219 |
2019-07-18 | $41.64 | $42.96 | $41.64 | $42.89 | $42.89 | 175,072 |
2019-07-17 | $40.96 | $41.91 | $40.66 | $41.74 | $41.74 | 242,621 |
2019-07-16 | $41.10 | $41.70 | $40.44 | $41.00 | $41.00 | 199,555 |
2019-07-15 | $41.03 | $41.06 | $40.07 | $40.97 | $40.97 | 229,375 |
2019-07-12 | $40.49 | $41.20 | $40.22 | $40.86 | $40.86 | 221,843 |
2019-07-11 | $41.58 | $41.58 | $39.86 | $40.56 | $40.56 | 252,988 |
2019-07-10 | $41.63 | $42.00 | $40.50 | $41.49 | $41.49 | 226,405 |
2019-07-09 | $40.48 | $42.19 | $40.33 | $41.55 | $41.55 | 490,211 |
2019-07-08 | $41.69 | $41.69 | $40.15 | $40.71 | $40.71 | 377,753 |
2019-07-05 | $42.36 | $43.14 | $41.61 | $41.82 | $41.82 | 297,105 |
2019-07-03 | $42.46 | $42.68 | $41.67 | $42.60 | $42.60 | 202,967 |
2019-07-02 | $42.31 | $42.47 | $41.38 | $42.25 | $42.25 | 244,736 |
2019-07-01 | $41.59 | $42.34 | $41.41 | $42.23 | $42.23 | 303,222 |
2019-06-28 | $40.92 | $42.00 | $40.86 | $41.08 | $41.08 | 776,403 |
2019-06-27 | $39.21 | $41.40 | $39.21 | $40.92 | $40.92 | 350,986 |
2019-06-26 | $39.51 | $39.73 | $38.86 | $39.02 | $39.02 | 378,574 |
2019-06-25 | $40.24 | $40.84 | $39.52 | $39.60 | $39.60 | 174,178 |
2019-06-24 | $40.67 | $40.75 | $39.74 | $40.14 | $40.14 | 312,553 |
2019-06-21 | $40.73 | $40.73 | $39.24 | $40.18 | $40.18 | 932,714 |
2019-06-20 | $41.12 | $41.30 | $40.28 | $40.85 | $40.85 | 239,108 |
2019-06-19 | $40.60 | $41.47 | $39.66 | $39.92 | $39.92 | 210,855 |
2019-06-18 | $39.14 | $41.22 | $39.12 | $40.62 | $40.62 | 724,902 |
2019-06-17 | $38.00 | $39.00 | $37.68 | $38.36 | $38.36 | 508,046 |
2019-06-14 | $38.11 | $38.56 | $37.61 | $37.63 | $37.63 | 178,514 |
2019-06-13 | $38.77 | $38.77 | $37.76 | $38.21 | $38.21 | 281,827 |
2019-06-12 | $37.56 | $38.71 | $37.51 | $38.70 | $38.70 | 359,437 |
2019-06-11 | $38.54 | $38.63 | $37.01 | $37.52 | $37.52 | 409,026 |
2019-06-10 | $40.00 | $40.39 | $38.00 | $38.05 | $38.05 | 452,005 |
2019-06-07 | $39.11 | $39.84 | $38.76 | $39.68 | $39.68 | 317,224 |
2019-06-06 | $40.22 | $40.84 | $38.64 | $38.75 | $38.75 | 315,209 |
2019-06-05 | $41.25 | $41.25 | $40.35 | $40.37 | $40.37 | 191,952 |
2019-06-04 | $40.09 | $41.10 | $39.53 | $41.04 | $41.04 | 339,588 |
2019-06-03 | $39.91 | $40.07 | $39.24 | $39.69 | $39.69 | 313,394 |
2019-05-31 | $40.39 | $40.92 | $39.83 | $39.89 | $39.89 | 210,204 |
2019-05-30 | $41.63 | $41.83 | $40.38 | $40.69 | $40.69 | 206,149 |
2019-05-29 | $41.61 | $41.90 | $40.87 | $41.33 | $41.33 | 234,428 |
2019-05-28 | $42.14 | $42.45 | $41.83 | $42.04 | $42.04 | 238,221 |
2019-05-24 | $41.92 | $42.64 | $41.60 | $42.06 | $42.06 | 218,995 |
2019-05-23 | $42.90 | $42.90 | $41.28 | $41.57 | $41.57 | 464,547 |
2019-05-22 | $42.75 | $43.36 | $41.74 | $43.25 | $43.25 | 270,661 |
2019-05-21 | $41.28 | $43.00 | $41.19 | $42.90 | $42.90 | 268,593 |
2019-05-20 | $41.37 | $41.76 | $40.91 | $41.01 | $41.01 | 276,592 |
2019-05-17 | $41.49 | $42.64 | $41.49 | $41.76 | $41.76 | 214,599 |
2019-05-16 | $42.31 | $43.10 | $41.67 | $41.92 | $41.92 | 263,863 |
2019-05-15 | $41.90 | $42.31 | $41.56 | $42.11 | $42.11 | 256,756 |
2019-05-14 | $40.96 | $42.24 | $40.44 | $42.04 | $42.04 | 285,976 |
2019-05-13 | $40.15 | $41.20 | $40.15 | $40.65 | $40.65 | 566,045 |
2019-05-10 | $40.77 | $41.77 | $40.22 | $41.48 | $41.48 | 309,602 |
2019-05-09 | $40.75 | $41.90 | $40.38 | $41.51 | $41.51 | 238,171 |
2019-05-08 | $40.39 | $41.88 | $39.89 | $41.04 | $41.04 | 199,934 |
2019-05-07 | $41.38 | $41.83 | $39.88 | $40.42 | $40.42 | 233,175 |
2019-05-06 | $40.50 | $41.94 | $40.26 | $41.77 | $41.77 | 202,117 |
2019-05-03 | $39.50 | $41.51 | $39.50 | $41.49 | $41.49 | 273,316 |
2019-05-02 | $39.88 | $40.51 | $39.50 | $40.49 | $40.49 | 176,149 |
2019-05-01 | $40.80 | $40.99 | $39.94 | $39.98 | $39.98 | 260,102 |
2019-04-30 | $41.30 | $41.89 | $40.26 | $40.73 | $40.73 | 337,070 |
2019-04-29 | $41.64 | $42.08 | $41.28 | $41.32 | $41.32 | 125,116 |
2019-04-26 | $41.16 | $41.74 | $40.86 | $41.73 | $41.73 | 120,308 |
2019-04-25 | $40.31 | $41.30 | $40.00 | $41.15 | $41.15 | 120,225 |
2019-04-24 | $41.50 | $41.75 | $40.52 | $40.54 | $40.54 | 214,493 |
2019-04-23 | $39.94 | $41.96 | $39.24 | $41.55 | $41.55 | 490,049 |
2019-04-22 | $40.82 | $40.82 | $39.26 | $40.06 | $40.06 | 298,727 |
2019-04-18 | $40.37 | $40.85 | $38.65 | $39.69 | $39.69 | 401,293 |
2019-04-17 | $42.84 | $43.44 | $40.21 | $40.47 | $40.47 | 535,596 |
2019-04-16 | $42.79 | $43.60 | $42.38 | $42.77 | $42.77 | 236,285 |
2019-04-15 | $42.82 | $43.26 | $42.23 | $42.50 | $42.50 | 279,540 |
2019-04-12 | $43.66 | $43.82 | $42.37 | $42.69 | $42.69 | 334,286 |
2019-04-11 | $44.83 | $44.83 | $43.40 | $43.42 | $43.42 | 322,719 |
2019-04-10 | $43.77 | $45.30 | $43.77 | $44.74 | $44.74 | 436,923 |
2019-04-09 | $45.46 | $45.78 | $43.57 | $43.76 | $43.76 | 389,555 |
2019-04-08 | $46.70 | $47.24 | $45.19 | $45.67 | $45.67 | 295,621 |
2019-04-05 | $46.33 | $47.17 | $46.15 | $46.92 | $46.92 | 303,991 |
2019-04-04 | $46.96 | $47.35 | $45.72 | $46.26 | $46.26 | 182,805 |
2019-04-03 | $47.48 | $47.67 | $46.42 | $46.93 | $46.93 | 242,714 |
2019-04-02 | $47.29 | $48.11 | $46.66 | $46.90 | $46.90 | 199,299 |
2019-04-01 | $46.97 | $47.36 | $46.18 | $46.92 | $46.92 | 261,323 |
2019-03-29 | $45.33 | $47.02 | $44.86 | $46.57 | $46.57 | 405,246 |
2019-03-28 | $44.11 | $45.18 | $43.95 | $45.02 | $45.02 | 185,580 |
2019-03-27 | $45.17 | $45.47 | $43.92 | $44.02 | $44.02 | 246,872 |
2019-03-26 | $45.01 | $45.72 | $44.59 | $45.39 | $45.39 | 226,999 |
2019-03-25 | $44.20 | $45.12 | $43.39 | $44.88 | $44.88 | 228,787 |
2019-03-22 | $46.87 | $47.37 | $44.10 | $44.16 | $44.16 | 359,080 |
2019-03-21 | $44.86 | $47.13 | $44.62 | $47.07 | $47.07 | 321,480 |
2019-03-20 | $46.34 | $46.67 | $44.59 | $45.23 | $45.23 | 268,538 |
2019-03-19 | $47.02 | $47.24 | $46.05 | $46.27 | $46.27 | 190,691 |
2019-03-18 | $46.94 | $47.98 | $46.29 | $46.91 | $46.91 | 333,495 |
2019-03-15 | $46.44 | $47.61 | $46.18 | $47.13 | $47.13 | 1,422,193 |
2019-03-14 | $46.60 | $47.06 | $46.03 | $46.18 | $46.18 | 305,240 |
2019-03-13 | $45.86 | $46.92 | $45.48 | $46.63 | $46.63 | 250,775 |
2019-03-12 | $46.38 | $46.64 | $45.47 | $45.73 | $45.73 | 203,697 |
2019-03-11 | $44.25 | $46.42 | $44.25 | $46.38 | $46.38 | 366,814 |
2019-03-08 | $43.72 | $44.32 | $43.35 | $43.96 | $43.96 | 254,410 |
2019-03-07 | $44.11 | $44.87 | $43.23 | $44.14 | $44.14 | 315,924 |
2019-03-06 | $46.30 | $46.93 | $44.08 | $44.18 | $44.18 | 477,725 |
2019-03-05 | $46.25 | $47.25 | $45.80 | $46.25 | $46.25 | 460,949 |
2019-03-04 | $46.23 | $46.84 | $44.97 | $46.24 | $46.24 | 510,795 |
2019-03-01 | $44.30 | $46.02 | $44.00 | $45.94 | $45.94 | 427,775 |
2019-02-28 | $45.50 | $46.18 | $41.39 | $44.04 | $44.04 | 873,664 |
2019-02-27 | $44.67 | $46.10 | $43.72 | $45.88 | $45.88 | 590,027 |
2019-02-26 | $43.04 | $46.32 | $42.82 | $45.16 | $45.16 | 936,989 |
2019-02-25 | $43.05 | $43.87 | $41.97 | $42.29 | $42.29 | 535,419 |
2019-02-22 | $42.02 | $42.77 | $41.88 | $42.74 | $42.74 | 219,744 |
2019-02-21 | $41.94 | $42.64 | $41.75 | $41.98 | $41.98 | 239,371 |
2019-02-20 | $42.14 | $42.41 | $41.32 | $42.00 | $42.00 | 312,436 |
2019-02-19 | $42.46 | $43.21 | $41.98 | $42.17 | $42.17 | 341,216 |
2019-02-15 | $41.92 | $42.69 | $41.36 | $42.46 | $42.46 | 504,851 |
2019-02-14 | $42.20 | $42.93 | $41.50 | $41.77 | $41.77 | 304,515 |
2019-02-13 | $43.61 | $43.87 | $42.34 | $42.39 | $42.39 | 279,609 |
2019-02-12 | $44.29 | $44.45 | $43.27 | $43.39 | $43.39 | 305,955 |
2019-02-11 | $43.66 | $44.08 | $43.01 | $43.94 | $43.94 | 411,472 |
2019-02-08 | $41.32 | $43.46 | $40.96 | $43.28 | $43.28 | 350,015 |
2019-02-07 | $42.09 | $42.56 | $40.74 | $41.53 | $41.53 | 330,379 |
2019-02-06 | $43.29 | $43.48 | $41.75 | $42.29 | $42.29 | 262,101 |
2019-02-05 | $43.27 | $44.20 | $41.93 | $43.34 | $43.34 | 511,626 |
2019-02-04 | $42.78 | $43.42 | $42.31 | $43.22 | $43.22 | 275,695 |
2019-02-01 | $42.40 | $42.84 | $41.34 | $42.74 | $42.74 | 323,942 |
2019-01-31 | $41.66 | $42.60 | $41.01 | $42.40 | $42.40 | 489,481 |
2019-01-30 | $39.55 | $41.72 | $39.16 | $41.66 | $41.66 | 539,131 |
2019-01-29 | $39.05 | $39.72 | $38.42 | $39.56 | $39.56 | 589,094 |
2019-01-28 | $41.22 | $41.76 | $38.99 | $39.06 | $39.06 | 824,728 |
2019-01-25 | $41.55 | $42.28 | $40.52 | $41.64 | $41.64 | 896,758 |
2019-01-24 | $41.09 | $41.41 | $40.31 | $41.29 | $41.29 | 388,696 |
2019-01-23 | $41.15 | $42.00 | $40.21 | $41.15 | $41.15 | 716,573 |
2019-01-22 | $41.15 | $41.54 | $40.00 | $40.64 | $40.64 | 1,184,137 |
2019-01-18 | $42.04 | $42.72 | $40.85 | $40.99 | $40.99 | 613,271 |
2019-01-17 | $42.77 | $42.93 | $41.08 | $41.92 | $41.92 | 877,165 |
2019-01-16 | $42.50 | $43.48 | $41.37 | $42.81 | $42.81 | 3,282,774 |
2019-01-15 | $43.94 | $45.17 | $41.79 | $43.92 | $43.92 | 868,542 |
2019-01-14 | $46.77 | $48.12 | $46.24 | $46.44 | $46.44 | 286,065 |
2019-01-11 | $48.09 | $48.09 | $45.93 | $46.93 | $46.93 | 301,629 |
2019-01-10 | $47.52 | $48.57 | $46.49 | $48.05 | $48.05 | 552,236 |
2019-01-09 | $46.46 | $48.48 | $46.00 | $47.83 | $47.83 | 882,099 |
2019-01-08 | $45.05 | $46.44 | $43.69 | $46.30 | $46.30 | 453,769 |
2019-01-07 | $41.79 | $45.09 | $41.50 | $45.02 | $45.02 | 440,176 |
2019-01-04 | $41.25 | $42.84 | $40.82 | $41.50 | $41.50 | 515,837 |
2019-01-03 | $43.45 | $44.78 | $40.00 | $40.17 | $40.17 | 829,964 |
2019-01-02 | $42.42 | $44.11 | $41.77 | $44.09 | $44.09 | 257,187 |
2018-12-31 | $44.53 | $44.94 | $42.80 | $43.55 | $43.55 | 254,334 |
2018-12-28 | $42.60 | $45.38 | $41.77 | $44.13 | $44.13 | 350,584 |
2018-12-27 | $42.35 | $42.84 | $41.31 | $42.63 | $42.63 | 299,612 |
2018-12-26 | $41.15 | $43.61 | $40.88 | $43.23 | $43.23 | 376,966 |
2018-12-24 | $41.50 | $41.91 | $40.84 | $41.23 | $41.23 | 278,676 |
2018-12-21 | $41.27 | $41.60 | $39.99 | $41.50 | $41.50 | 680,426 |
2018-12-20 | $41.44 | $42.16 | $39.97 | $41.11 | $41.11 | 406,102 |
2018-12-19 | $43.84 | $44.58 | $40.80 | $41.53 | $41.53 | 382,673 |
2018-12-18 | $43.63 | $44.46 | $42.97 | $43.92 | $43.92 | 508,508 |
2018-12-17 | $45.38 | $45.69 | $42.21 | $43.36 | $43.36 | 900,274 |
2018-12-14 | $46.09 | $47.01 | $44.04 | $45.30 | $45.30 | 446,946 |
2018-12-13 | $47.58 | $48.06 | $45.79 | $46.37 | $46.37 | 533,254 |
2018-12-12 | $48.54 | $48.84 | $47.51 | $47.82 | $47.82 | 273,518 |
2018-12-11 | $49.00 | $49.02 | $47.39 | $47.88 | $47.88 | 244,948 |
2018-12-10 | $48.42 | $49.03 | $46.51 | $48.10 | $48.10 | 286,918 |
2018-12-07 | $49.62 | $50.46 | $47.46 | $48.19 | $48.19 | 344,246 |
2018-12-06 | $48.01 | $50.22 | $47.69 | $49.96 | $49.96 | 472,234 |
2018-12-04 | $53.54 | $54.90 | $48.85 | $48.94 | $48.94 | 575,521 |
2018-12-03 | $55.82 | $56.91 | $51.74 | $53.85 | $53.85 | 675,329 |
2018-11-30 | $53.00 | $54.14 | $52.33 | $52.93 | $52.93 | 316,719 |
2018-11-29 | $53.10 | $54.02 | $51.90 | $52.96 | $52.96 | 242,781 |
2018-11-28 | $52.14 | $53.51 | $50.77 | $53.50 | $53.50 | 515,786 |
2018-11-27 | $51.74 | $52.35 | $50.70 | $51.53 | $51.53 | 232,516 |
2018-11-26 | $51.34 | $52.38 | $50.39 | $52.19 | $52.19 | 305,682 |
2018-11-23 | $50.17 | $52.55 | $50.17 | $50.66 | $50.66 | 121,219 |
2018-11-21 | $50.25 | $50.94 | $49.18 | $50.43 | $50.43 | 192,266 |
2018-11-20 | $50.61 | $51.37 | $47.79 | $49.80 | $49.80 | 386,524 |
2018-11-19 | $52.13 | $52.89 | $50.34 | $51.42 | $51.42 | 453,588 |
2018-11-16 | $50.14 | $52.57 | $49.80 | $52.23 | $52.23 | 596,509 |
2018-11-15 | $49.62 | $50.72 | $49.24 | $50.66 | $50.66 | 303,777 |
2018-11-14 | $51.34 | $51.80 | $49.24 | $50.00 | $50.00 | 316,891 |
2018-11-13 | $52.13 | $53.18 | $50.58 | $51.36 | $51.36 | 255,736 |
2018-11-12 | $54.64 | $55.13 | $51.40 | $51.64 | $51.64 | 326,172 |
2018-11-09 | $58.11 | $58.11 | $53.63 | $54.89 | $54.89 | 310,168 |
2018-11-08 | $55.99 | $59.08 | $55.56 | $57.72 | $57.72 | 753,040 |
2018-11-07 | $54.58 | $56.36 | $53.20 | $56.13 | $56.13 | 362,600 |
2018-11-06 | $53.62 | $55.75 | $52.84 | $53.50 | $53.50 | 314,369 |
2018-11-05 | $53.50 | $54.37 | $52.10 | $53.95 | $53.95 | 173,462 |
2018-11-02 | $51.80 | $53.72 | $50.52 | $53.20 | $53.20 | 301,750 |
2018-11-01 | $51.25 | $52.53 | $48.60 | $51.64 | $51.64 | 758,858 |
2018-10-31 | $49.95 | $51.46 | $47.62 | $50.77 | $50.77 | 828,877 |
2018-10-30 | $50.14 | $50.82 | $47.98 | $48.13 | $48.13 | 546,195 |
2018-10-29 | $53.14 | $55.00 | $49.66 | $50.28 | $50.28 | 534,645 |
2018-10-26 | $50.30 | $54.55 | $49.23 | $53.71 | $53.71 | 431,419 |
2018-10-25 | $48.86 | $51.97 | $48.24 | $51.25 | $51.25 | 372,256 |
2018-10-24 | $50.68 | $51.38 | $48.37 | $48.42 | $48.42 | 464,558 |
2018-10-23 | $49.76 | $51.34 | $48.57 | $50.66 | $50.66 | 403,968 |
2018-10-22 | $51.70 | $51.80 | $49.63 | $50.35 | $50.35 | 381,329 |
2018-10-19 | $51.50 | $52.92 | $50.90 | $51.30 | $51.30 | 322,761 |
2018-10-18 | $51.59 | $52.00 | $50.26 | $51.69 | $51.69 | 243,089 |
2018-10-17 | $51.58 | $51.79 | $50.44 | $51.61 | $51.61 | 140,285 |
2018-10-16 | $49.10 | $52.04 | $48.06 | $51.84 | $51.84 | 322,895 |
2018-10-15 | $49.70 | $49.75 | $48.36 | $48.65 | $48.65 | 219,891 |
2018-10-12 | $49.56 | $50.43 | $48.36 | $49.86 | $49.86 | 275,922 |
2018-10-11 | $48.25 | $49.10 | $47.44 | $48.49 | $48.49 | 391,594 |
2018-10-10 | $49.99 | $50.81 | $48.38 | $48.51 | $48.51 | 438,934 |
2018-10-09 | $51.80 | $53.01 | $50.04 | $50.30 | $50.30 | 354,972 |
2018-10-08 | $53.06 | $54.66 | $51.43 | $52.48 | $52.48 | 305,119 |
2018-10-05 | $54.03 | $54.68 | $51.56 | $53.14 | $53.14 | 269,283 |
2018-10-04 | $56.00 | $56.00 | $53.48 | $54.19 | $54.19 | 412,129 |
2018-10-03 | $55.08 | $56.50 | $54.01 | $56.46 | $56.46 | 267,926 |
2018-10-02 | $55.80 | $55.80 | $54.35 | $54.59 | $54.59 | 300,185 |
2018-10-01 | $57.23 | $58.11 | $55.70 | $55.75 | $55.75 | 365,938 |
2018-09-28 | $56.91 | $57.75 | $56.52 | $57.23 | $57.23 | 259,611 |
2018-09-27 | $56.97 | $57.61 | $55.76 | $56.83 | $56.83 | 181,290 |
2018-09-26 | $58.28 | $58.47 | $56.55 | $56.71 | $56.71 | 185,196 |
2018-09-25 | $58.02 | $58.50 | $57.28 | $58.34 | $58.34 | 568,679 |
2018-09-24 | $56.45 | $58.37 | $56.01 | $58.02 | $58.02 | 584,080 |
2018-09-21 | $58.66 | $59.59 | $56.66 | $56.66 | $56.66 | 1,035,424 |
2018-09-20 | $56.39 | $59.57 | $54.16 | $58.47 | $58.47 | 879,367 |
2018-09-19 | $53.44 | $56.76 | $53.44 | $56.34 | $56.34 | 666,758 |
2018-09-18 | $55.00 | $55.25 | $52.49 | $54.03 | $54.03 | 727,031 |
2018-09-17 | $52.10 | $52.31 | $51.00 | $51.93 | $51.93 | 260,162 |
2018-09-14 | $51.15 | $52.31 | $51.04 | $52.04 | $52.04 | 254,498 |
2018-09-13 | $50.23 | $52.86 | $50.23 | $51.18 | $51.18 | 331,402 |
2018-09-12 | $51.28 | $52.14 | $49.70 | $50.00 | $50.00 | 483,081 |
2018-09-11 | $51.36 | $52.29 | $50.92 | $51.34 | $51.34 | 291,174 |
2018-09-10 | $51.09 | $51.99 | $50.58 | $51.54 | $51.54 | 307,164 |
2018-09-07 | $50.98 | $51.79 | $50.75 | $51.05 | $51.05 | 140,965 |
2018-09-06 | $52.40 | $52.71 | $50.25 | $51.09 | $51.09 | 375,954 |
2018-09-05 | $51.48 | $52.89 | $51.26 | $52.52 | $52.52 | 140,544 |
2018-09-04 | $53.67 | $54.08 | $51.04 | $51.47 | $51.47 | 303,845 |
2018-08-31 | $53.89 | $54.34 | $53.43 | $54.02 | $54.02 | 278,118 |
2018-08-30 | $53.10 | $54.22 | $53.10 | $53.87 | $53.87 | 309,878 |
2018-08-29 | $50.25 | $53.48 | $50.25 | $53.27 | $53.27 | 402,226 |
2018-08-28 | $50.25 | $50.45 | $49.38 | $50.00 | $50.00 | 219,143 |
2018-08-27 | $50.11 | $50.11 | $49.55 | $49.99 | $49.99 | 184,773 |
2018-08-24 | $49.42 | $50.10 | $49.22 | $49.82 | $49.82 | 201,045 |
2018-08-23 | $48.34 | $49.96 | $47.79 | $49.20 | $49.20 | 543,726 |
2018-08-22 | $48.45 | $48.93 | $47.96 | $48.40 | $48.40 | 194,772 |
2018-08-21 | $48.33 | $48.99 | $47.90 | $48.49 | $48.49 | 262,812 |
2018-08-20 | $48.57 | $48.93 | $47.56 | $48.08 | $48.08 | 183,185 |
2018-08-17 | $48.04 | $48.50 | $47.48 | $48.39 | $48.39 | 187,408 |
2018-08-16 | $47.97 | $49.22 | $47.07 | $47.95 | $47.95 | 289,455 |
2018-08-15 | $47.26 | $47.61 | $46.07 | $47.56 | $47.56 | 335,426 |
2018-08-14 | $47.51 | $48.89 | $47.48 | $47.62 | $47.62 | 205,723 |
2018-08-13 | $47.55 | $48.77 | $46.80 | $47.62 | $47.62 | 360,969 |
2018-08-10 | $46.27 | $47.97 | $45.80 | $47.50 | $47.50 | 255,178 |
2018-08-09 | $46.95 | $48.17 | $46.02 | $46.47 | $46.47 | 253,019 |
2018-08-08 | $46.44 | $47.64 | $45.95 | $46.73 | $46.73 | 395,167 |
2018-08-07 | $44.20 | $46.95 | $43.87 | $46.64 | $46.64 | 330,234 |
2018-08-06 | $43.02 | $44.00 | $42.70 | $43.87 | $43.87 | 315,332 |
2018-08-03 | $44.37 | $44.37 | $40.85 | $43.05 | $43.05 | 374,410 |
2018-08-02 | $43.46 | $43.99 | $43.21 | $43.65 | $43.65 | 242,707 |
2018-08-01 | $43.56 | $44.15 | $43.17 | $43.53 | $43.53 | 278,742 |
2018-07-31 | $42.21 | $43.69 | $41.51 | $43.56 | $43.56 | 351,241 |
2018-07-30 | $42.13 | $42.50 | $41.01 | $41.98 | $41.98 | 461,555 |
2018-07-27 | $43.67 | $43.67 | $42.00 | $42.19 | $42.19 | 394,469 |
2018-07-26 | $44.02 | $44.56 | $43.28 | $43.50 | $43.50 | 290,836 |
2018-07-25 | $45.86 | $46.11 | $43.83 | $44.10 | $44.10 | 341,476 |
2018-07-24 | $46.95 | $47.30 | $44.73 | $45.69 | $45.69 | 694,308 |
2018-07-23 | $46.74 | $47.69 | $45.47 | $46.51 | $46.51 | 419,168 |
2018-07-20 | $46.29 | $46.75 | $45.38 | $46.58 | $46.58 | 469,780 |
2018-07-19 | $46.18 | $46.41 | $44.87 | $46.30 | $46.30 | 383,602 |
2018-07-18 | $46.21 | $46.72 | $44.50 | $46.50 | $46.50 | 244,643 |
2018-07-17 | $45.96 | $46.78 | $45.41 | $46.29 | $46.29 | 283,383 |
2018-07-16 | $46.10 | $46.71 | $44.31 | $45.96 | $45.96 | 388,630 |
2018-07-13 | $45.73 | $46.64 | $44.69 | $45.86 | $45.86 | 344,118 |
2018-07-12 | $48.27 | $48.95 | $46.88 | $47.11 | $47.11 | 457,574 |
2018-07-11 | $48.01 | $48.80 | $47.45 | $47.78 | $47.78 | 454,845 |
2018-07-10 | $49.70 | $49.97 | $47.85 | $48.76 | $48.76 | 1,638,591 |
2018-07-09 | $46.93 | $47.69 | $46.19 | $47.40 | $47.40 | 334,063 |
2018-07-06 | $46.46 | $46.97 | $45.52 | $46.70 | $46.70 | 423,471 |
2018-07-05 | $46.82 | $47.51 | $45.05 | $46.23 | $46.23 | 411,386 |
2018-07-03 | $47.66 | $47.91 | $46.41 | $47.08 | $47.08 | 477,525 |
2018-07-02 | $47.86 | $48.02 | $45.69 | $47.33 | $47.33 | 1,044,278 |
2018-06-29 | $43.00 | $50.00 | $41.77 | $48.52 | $48.52 | 5,357,346 |
2018-06-28 | $33.56 | $34.40 | $32.53 | $33.98 | $33.98 | 354,763 |
2018-06-27 | $35.61 | $35.81 | $33.60 | $33.62 | $33.62 | 292,272 |
2018-06-26 | $35.84 | $36.03 | $34.50 | $35.59 | $35.59 | 480,205 |
2018-06-25 | $37.23 | $37.50 | $35.27 | $35.79 | $35.79 | 485,131 |
2018-06-22 | $37.10 | $37.51 | $36.80 | $37.37 | $37.37 | 636,841 |
2018-06-21 | $37.61 | $37.93 | $36.97 | $37.05 | $37.05 | 399,431 |
2018-06-20 | $37.21 | $37.85 | $36.83 | $37.47 | $37.47 | 465,457 |
2018-06-19 | $36.56 | $37.46 | $36.50 | $36.99 | $36.99 | 449,729 |
2018-06-18 | $35.95 | $36.85 | $35.54 | $36.81 | $36.81 | 192,452 |
2018-06-15 | $35.94 | $36.10 | $35.48 | $36.02 | $36.02 | 406,771 |
2018-06-14 | $36.09 | $36.16 | $35.25 | $36.12 | $36.12 | 199,936 |
2018-06-13 | $35.35 | $36.33 | $34.78 | $35.94 | $35.94 | 265,893 |
2018-06-12 | $35.06 | $35.66 | $34.87 | $35.39 | $35.39 | 217,476 |
2018-06-11 | $35.94 | $36.32 | $34.63 | $34.86 | $34.86 | 286,418 |
2018-06-08 | $35.67 | $36.39 | $35.11 | $36.02 | $36.02 | 430,978 |
2018-06-07 | $36.36 | $36.51 | $35.04 | $35.85 | $35.85 | 425,065 |
2018-06-06 | $36.36 | $36.79 | $36.02 | $36.22 | $36.22 | 223,432 |
2018-06-05 | $36.10 | $36.97 | $36.02 | $36.19 | $36.19 | 375,391 |
2018-06-04 | $36.10 | $36.15 | $34.93 | $36.05 | $36.05 | 314,225 |
2018-06-01 | $35.98 | $36.31 | $35.30 | $35.87 | $35.87 | 363,848 |
2018-05-31 | $36.00 | $36.28 | $35.33 | $35.54 | $35.54 | 243,828 |
2018-05-30 | $36.62 | $36.92 | $35.94 | $36.13 | $36.13 | 217,415 |
2018-05-29 | $36.25 | $37.57 | $35.83 | $36.48 | $36.48 | 326,726 |
2018-05-25 | $36.33 | $37.31 | $36.29 | $36.44 | $36.44 | 139,578 |
2018-05-24 | $36.30 | $37.17 | $35.70 | $36.57 | $36.57 | 143,718 |
2018-05-23 | $36.23 | $37.07 | $35.47 | $36.34 | $36.34 | 405,211 |
2018-05-22 | $35.14 | $36.71 | $34.63 | $36.44 | $36.44 | 277,026 |
2018-05-21 | $35.89 | $36.21 | $34.52 | $35.07 | $35.07 | 208,731 |
2018-05-18 | $34.96 | $36.06 | $34.92 | $35.74 | $35.74 | 531,840 |
2018-05-17 | $34.69 | $34.90 | $34.07 | $34.70 | $34.70 | 249,507 |
2018-05-16 | $35.09 | $35.80 | $34.45 | $34.80 | $34.80 | 551,663 |
2018-05-15 | $35.36 | $35.36 | $34.53 | $35.04 | $35.04 | 224,176 |
2018-05-14 | $35.71 | $36.17 | $34.95 | $35.44 | $35.44 | 439,089 |
2018-05-11 | $35.00 | $35.84 | $34.66 | $35.60 | $35.60 | 278,885 |
2018-05-10 | $36.31 | $36.35 | $34.74 | $34.94 | $34.94 | 332,229 |
2018-05-09 | $38.49 | $38.49 | $36.12 | $36.24 | $36.24 | 439,616 |
2018-05-08 | $35.93 | $37.01 | $35.47 | $35.99 | $35.99 | 157,277 |
2018-05-07 | $36.27 | $36.56 | $35.81 | $36.06 | $36.06 | 275,305 |
2018-05-04 | $35.26 | $36.17 | $35.17 | $36.01 | $36.01 | 515,669 |
2018-05-03 | $35.44 | $36.06 | $34.64 | $35.21 | $35.21 | 180,790 |
2018-05-02 | $35.09 | $35.68 | $34.71 | $35.51 | $35.51 | 435,152 |
2018-05-01 | $34.97 | $35.48 | $34.00 | $35.33 | $35.33 | 296,778 |
2018-04-30 | $37.63 | $37.63 | $34.90 | $34.91 | $34.91 | 361,413 |
2018-04-27 | $37.18 | $38.49 | $37.13 | $37.74 | $37.74 | 195,836 |
2018-04-26 | $35.69 | $37.33 | $35.35 | $37.01 | $37.01 | 612,426 |
2018-04-25 | $35.57 | $35.70 | $34.65 | $35.34 | $35.34 | 398,800 |
2018-04-24 | $36.02 | $36.39 | $35.10 | $35.42 | $35.42 | 242,664 |
2018-04-23 | $35.79 | $36.65 | $35.49 | $35.94 | $35.94 | 197,037 |
2018-04-20 | $35.76 | $36.37 | $35.21 | $35.59 | $35.59 | 189,869 |
2018-04-19 | $37.02 | $37.51 | $35.78 | $35.91 | $35.91 | 371,467 |
2018-04-18 | $38.23 | $38.35 | $37.20 | $37.26 | $37.26 | 247,032 |
2018-04-17 | $37.19 | $38.31 | $37.10 | $37.96 | $37.96 | 159,334 |
2018-04-16 | $37.76 | $37.76 | $36.85 | $37.48 | $37.48 | 114,242 |
2018-04-13 | $38.44 | $38.59 | $36.93 | $37.43 | $37.43 | 167,069 |
2018-04-12 | $38.24 | $38.76 | $38.00 | $38.18 | $38.18 | 227,694 |
2018-04-11 | $37.53 | $38.69 | $37.53 | $38.11 | $38.11 | 182,982 |
2018-04-10 | $37.07 | $38.02 | $36.67 | $37.90 | $37.90 | 204,728 |
2018-04-09 | $37.06 | $37.55 | $36.43 | $36.62 | $36.62 | 422,092 |
2018-04-06 | $37.03 | $37.53 | $36.04 | $36.47 | $36.47 | 323,161 |
2018-04-05 | $38.38 | $38.66 | $36.88 | $37.61 | $37.61 | 343,303 |
2018-04-04 | $37.53 | $38.50 | $36.71 | $38.35 | $38.35 | 813,806 |
2018-04-03 | $39.59 | $39.59 | $37.79 | $38.14 | $38.14 | 339,468 |
2018-04-02 | $38.92 | $39.44 | $38.08 | $39.13 | $39.13 | 355,433 |
2018-03-29 | $39.60 | $40.00 | $38.61 | $39.10 | $39.10 | 337,580 |
2018-03-28 | $39.98 | $40.47 | $39.09 | $39.48 | $39.48 | 302,961 |
2018-03-27 | $41.38 | $41.82 | $39.68 | $39.91 | $39.91 | 195,425 |
2018-03-26 | $40.29 | $41.52 | $39.25 | $41.37 | $41.37 | 334,233 |
2018-03-23 | $41.36 | $41.81 | $39.38 | $39.39 | $39.39 | 242,146 |
2018-03-22 | $42.85 | $43.38 | $41.17 | $41.25 | $41.25 | 261,724 |
2018-03-21 | $42.21 | $43.90 | $40.91 | $43.53 | $43.53 | 217,222 |
2018-03-20 | $42.76 | $43.78 | $42.00 | $42.20 | $42.20 | 141,609 |
2018-03-19 | $43.48 | $43.70 | $41.90 | $42.59 | $42.59 | 251,784 |
2018-03-16 | $44.17 | $44.62 | $43.33 | $43.70 | $43.70 | 328,939 |
2018-03-15 | $44.32 | $45.36 | $43.93 | $44.15 | $44.15 | 252,744 |
2018-03-14 | $44.84 | $44.84 | $43.20 | $44.23 | $44.23 | 138,810 |
2018-03-13 | $44.51 | $45.75 | $43.90 | $44.58 | $44.58 | 234,916 |
2018-03-12 | $44.46 | $44.80 | $43.05 | $44.45 | $44.45 | 203,236 |
2018-03-09 | $43.48 | $44.74 | $43.14 | $43.99 | $43.99 | 169,495 |
2018-03-08 | $42.96 | $43.62 | $41.76 | $43.25 | $43.25 | 244,691 |
2018-03-07 | $40.98 | $43.00 | $40.70 | $42.98 | $42.98 | 254,056 |
2018-03-06 | $42.82 | $42.89 | $40.79 | $41.51 | $41.51 | 365,154 |
2018-03-05 | $41.77 | $43.79 | $41.09 | $42.77 | $42.77 | 471,070 |
2018-03-02 | $40.29 | $42.31 | $39.80 | $41.91 | $41.91 | 488,231 |
2018-03-01 | $42.29 | $42.90 | $39.51 | $40.61 | $40.61 | 402,474 |
2018-02-28 | $44.95 | $45.87 | $40.69 | $41.93 | $41.93 | 360,211 |
2018-02-27 | $45.10 | $45.35 | $43.45 | $43.54 | $43.54 | 228,965 |
2018-02-26 | $45.24 | $46.74 | $44.28 | $44.74 | $44.74 | 525,776 |
2018-02-23 | $42.43 | $42.94 | $40.82 | $42.91 | $42.91 | 291,344 |
2018-02-22 | $42.42 | $43.00 | $41.85 | $42.00 | $42.00 | 267,668 |
2018-02-21 | $42.74 | $43.53 | $41.93 | $42.01 | $42.01 | 262,032 |
2018-02-20 | $41.72 | $43.27 | $40.18 | $42.55 | $42.55 | 355,652 |
2018-02-16 | $42.34 | $42.75 | $41.70 | $41.97 | $41.97 | 150,658 |
2018-02-15 | $42.09 | $43.06 | $41.20 | $42.47 | $42.47 | 275,360 |
2018-02-14 | $41.15 | $42.14 | $40.63 | $41.59 | $41.59 | 308,496 |
2018-02-13 | $40.62 | $42.20 | $40.10 | $41.47 | $41.47 | 302,081 |
2018-02-12 | $39.38 | $41.36 | $37.15 | $40.98 | $40.98 | 268,290 |
2018-02-09 | $39.66 | $40.07 | $37.02 | $39.23 | $39.23 | 252,494 |
2018-02-08 | $42.34 | $42.37 | $38.89 | $38.97 | $38.97 | 299,142 |
2018-02-07 | $40.95 | $42.44 | $40.93 | $41.87 | $41.87 | 289,009 |
2018-02-06 | $37.81 | $41.42 | $37.33 | $41.17 | $41.17 | 490,955 |
2018-02-05 | $40.38 | $41.29 | $38.55 | $38.92 | $38.92 | 344,956 |
2018-02-02 | $41.16 | $42.00 | $40.62 | $40.81 | $40.81 | 202,219 |
2018-02-01 | $41.43 | $42.81 | $40.59 | $41.71 | $41.71 | 338,136 |
2018-01-31 | $43.34 | $43.61 | $41.49 | $41.51 | $41.51 | 222,659 |
2018-01-30 | $43.11 | $44.43 | $42.69 | $43.22 | $43.22 | 214,590 |
2018-01-29 | $44.03 | $44.88 | $43.95 | $44.20 | $44.20 | 282,450 |
2018-01-26 | $43.91 | $44.12 | $43.42 | $43.97 | $43.97 | 175,561 |
2018-01-25 | $43.75 | $44.73 | $42.96 | $43.82 | $43.82 | 304,510 |
2018-01-24 | $44.57 | $44.57 | $42.27 | $43.03 | $43.03 | 301,367 |
2018-01-23 | $44.63 | $45.13 | $43.79 | $44.50 | $44.50 | 452,906 |
2018-01-22 | $43.06 | $45.06 | $42.61 | $44.50 | $44.50 | 351,980 |
2018-01-19 | $42.29 | $43.41 | $41.56 | $43.04 | $43.04 | 193,766 |
2018-01-18 | $45.17 | $45.17 | $42.25 | $42.35 | $42.35 | 272,892 |
2018-01-17 | $45.94 | $46.93 | $44.72 | $44.99 | $44.99 | 376,188 |
2018-01-16 | $45.15 | $46.55 | $44.93 | $45.02 | $45.02 | 347,749 |
2018-01-12 | $43.80 | $45.52 | $43.35 | $45.12 | $45.12 | 666,717 |
2018-01-11 | $44.01 | $44.65 | $43.65 | $43.91 | $43.91 | 256,889 |
2018-01-10 | $43.27 | $44.08 | $42.66 | $44.01 | $44.01 | 272,368 |
2018-01-09 | $42.48 | $44.12 | $41.84 | $43.80 | $43.80 | 484,092 |
2018-01-08 | $42.28 | $42.41 | $40.57 | $42.02 | $42.02 | 485,460 |
2018-01-05 | $43.00 | $43.09 | $41.68 | $42.11 | $42.11 | 226,682 |
2018-01-04 | $44.65 | $44.65 | $42.72 | $42.94 | $42.94 | 325,982 |
2018-01-03 | $42.45 | $44.80 | $40.85 | $44.40 | $44.40 | 255,501 |
2018-01-02 | $42.85 | $43.01 | $41.95 | $42.66 | $42.66 | 234,300 |
2017-12-29 | $43.44 | $43.68 | $42.38 | $42.44 | $42.44 | 191,500 |
2017-12-28 | $43.23 | $43.49 | $42.42 | $43.29 | $43.29 | 171,140 |
2017-12-27 | $42.69 | $43.37 | $42.04 | $43.15 | $43.15 | 217,770 |
2017-12-26 | $42.19 | $43.19 | $41.47 | $42.78 | $42.78 | 364,480 |
2017-12-22 | $41.53 | $42.35 | $40.78 | $42.19 | $42.19 | 320,686 |
2017-12-21 | $38.43 | $42.81 | $38.18 | $41.68 | $41.68 | 621,850 |
2017-12-20 | $37.75 | $38.34 | $37.17 | $38.24 | $38.24 | 280,126 |
2017-12-19 | $37.22 | $37.75 | $36.56 | $37.06 | $37.06 | 302,046 |
2017-12-18 | $36.01 | $37.43 | $35.84 | $37.29 | $37.29 | 209,915 |
2017-12-15 | $36.10 | $36.10 | $35.39 | $35.92 | $35.92 | 992,995 |
2017-12-14 | $37.60 | $38.04 | $35.59 | $36.00 | $36.00 | 276,376 |
2017-12-13 | $36.43 | $38.04 | $36.43 | $37.65 | $37.65 | 314,628 |
2017-12-12 | $35.92 | $36.79 | $35.66 | $36.40 | $36.40 | 363,202 |
2017-12-11 | $36.16 | $36.96 | $35.47 | $35.92 | $35.92 | 306,654 |
2017-12-08 | $35.35 | $35.78 | $35.20 | $35.68 | $35.68 | 202,707 |
2017-12-07 | $35.45 | $35.78 | $34.67 | $35.10 | $35.10 | 329,146 |
2017-12-06 | $34.86 | $35.99 | $34.41 | $35.85 | $35.85 | 263,317 |
2017-12-05 | $34.83 | $35.99 | $34.83 | $35.12 | $35.12 | 232,615 |
2017-12-04 | $35.96 | $36.39 | $34.50 | $34.81 | $34.81 | 344,464 |
2017-12-01 | $36.48 | $36.50 | $34.78 | $35.54 | $35.54 | 239,760 |
2017-11-30 | $35.05 | $36.81 | $34.78 | $36.49 | $36.49 | 310,888 |
2017-11-29 | $36.17 | $36.78 | $34.83 | $34.89 | $34.89 | 215,103 |
2017-11-28 | $36.96 | $36.96 | $35.58 | $36.12 | $36.12 | 214,680 |
2017-11-27 | $37.30 | $37.61 | $36.65 | $36.67 | $36.67 | 159,833 |
2017-11-24 | $36.79 | $37.52 | $36.21 | $37.18 | $37.18 | 82,388 |
2017-11-22 | $37.05 | $37.68 | $36.47 | $36.49 | $36.49 | 196,799 |
2017-11-21 | $37.89 | $38.01 | $36.81 | $36.90 | $36.90 | 162,972 |
2017-11-20 | $38.84 | $38.84 | $36.69 | $37.44 | $37.44 | 222,936 |
2017-11-17 | $36.70 | $38.85 | $36.70 | $38.71 | $38.71 | 284,818 |
2017-11-16 | $35.34 | $37.00 | $34.56 | $36.97 | $36.97 | 329,114 |
2017-11-15 | $34.05 | $35.96 | $34.05 | $35.34 | $35.34 | 363,643 |
2017-11-14 | $35.07 | $35.66 | $33.37 | $34.12 | $34.12 | 287,426 |
2017-11-13 | $34.63 | $35.57 | $34.63 | $35.02 | $35.02 | 193,808 |
2017-11-10 | $35.08 | $35.45 | $34.74 | $35.09 | $35.09 | 223,469 |
2017-11-09 | $35.72 | $36.06 | $34.92 | $35.14 | $35.14 | 186,389 |
2017-11-08 | $35.33 | $36.62 | $35.33 | $35.95 | $35.95 | 261,093 |
2017-11-07 | $38.00 | $38.65 | $34.49 | $35.23 | $35.23 | 464,621 |
2017-11-06 | $37.28 | $37.95 | $37.27 | $37.33 | $37.33 | 187,238 |
2017-11-03 | $36.96 | $37.76 | $36.73 | $37.04 | $37.04 | 356,663 |
2017-11-02 | $37.69 | $38.52 | $36.93 | $37.03 | $37.03 | 210,625 |
2017-11-01 | $39.40 | $39.42 | $37.56 | $37.83 | $37.83 | 203,553 |
2017-10-31 | $38.40 | $39.20 | $37.91 | $39.00 | $39.00 | 242,296 |
2017-10-30 | $38.09 | $39.61 | $37.32 | $38.33 | $38.33 | 237,184 |
2017-10-27 | $36.99 | $38.29 | $36.38 | $38.12 | $38.12 | 362,821 |
2017-10-26 | $36.67 | $37.37 | $36.01 | $36.77 | $36.77 | 500,724 |
2017-10-25 | $36.62 | $37.09 | $36.24 | $36.83 | $36.83 | 337,759 |
2017-10-24 | $36.58 | $37.44 | $36.49 | $36.85 | $36.85 | 263,888 |
2017-10-23 | $36.57 | $37.00 | $35.79 | $36.47 | $36.47 | 500,908 |
2017-10-20 | $37.59 | $37.59 | $36.20 | $36.57 | $36.57 | 432,977 |
2017-10-19 | $38.97 | $39.23 | $36.75 | $37.31 | $37.31 | 536,291 |
2017-10-18 | $39.06 | $39.33 | $38.86 | $39.20 | $39.20 | 192,191 |
2017-10-17 | $38.80 | $39.09 | $37.96 | $39.03 | $39.03 | 173,395 |
2017-10-16 | $39.04 | $39.87 | $37.67 | $38.01 | $38.01 | 206,473 |
2017-10-13 | $38.82 | $39.51 | $38.77 | $38.83 | $38.83 | 190,342 |
2017-10-12 | $39.08 | $39.21 | $38.58 | $38.88 | $38.88 | 351,703 |
2017-10-11 | $39.62 | $39.74 | $38.67 | $38.76 | $38.76 | 262,862 |
2017-10-10 | $38.82 | $39.68 | $38.59 | $39.49 | $39.49 | 201,452 |
2017-10-09 | $38.32 | $38.97 | $38.22 | $38.78 | $38.78 | 303,694 |
2017-10-06 | $38.43 | $39.04 | $37.53 | $38.15 | $38.15 | 770,726 |
2017-10-05 | $38.65 | $38.72 | $37.69 | $38.43 | $38.43 | 278,746 |
2017-10-04 | $37.69 | $38.53 | $37.49 | $38.30 | $38.30 | 239,339 |
2017-10-03 | $37.82 | $38.04 | $37.30 | $37.88 | $37.88 | 536,388 |
2017-10-02 | $37.45 | $37.95 | $36.88 | $37.81 | $37.81 | 1,046,612 |
2017-09-29 | $35.75 | $37.53 | $35.43 | $37.32 | $37.32 | 743,921 |
2017-09-28 | $35.41 | $35.91 | $34.77 | $35.79 | $35.79 | 435,708 |
2017-09-27 | $35.22 | $36.10 | $35.22 | $35.28 | $35.28 | 452,120 |
2017-09-26 | $35.29 | $35.65 | $34.91 | $35.10 | $35.10 | 379,226 |
2017-09-25 | $34.60 | $35.31 | $34.43 | $34.92 | $34.92 | 507,722 |
2017-09-22 | $35.00 | $35.46 | $34.36 | $34.83 | $34.83 | 954,638 |
2017-09-21 | $36.75 | $36.75 | $34.75 | $35.05 | $35.05 | 4,149,438 |
2017-09-20 | $38.92 | $39.66 | $37.64 | $37.73 | $37.73 | 613,546 |
2017-09-19 | $39.79 | $40.35 | $38.54 | $38.97 | $38.97 | 325,883 |
2017-09-18 | $40.01 | $40.35 | $39.03 | $39.38 | $39.38 | 351,744 |
2017-09-15 | $39.68 | $40.00 | $38.49 | $39.91 | $39.91 | 518,920 |
2017-09-14 | $39.84 | $40.25 | $39.55 | $39.90 | $39.90 | 493,951 |
2017-09-13 | $38.34 | $39.97 | $38.02 | $39.74 | $39.74 | 478,798 |
2017-09-12 | $39.75 | $40.00 | $37.76 | $38.09 | $38.09 | 688,748 |
2017-09-11 | $38.59 | $38.59 | $37.45 | $37.77 | $37.77 | 204,511 |
2017-09-08 | $38.38 | $38.97 | $37.71 | $37.94 | $37.94 | 144,819 |
2017-09-07 | $38.16 | $38.77 | $37.68 | $38.45 | $38.45 | 165,670 |
2017-09-06 | $38.70 | $39.12 | $37.11 | $38.14 | $38.14 | 266,801 |
2017-09-05 | $38.48 | $38.76 | $37.68 | $38.31 | $38.31 | 234,806 |
2017-09-01 | $38.76 | $39.15 | $37.73 | $38.69 | $38.69 | 328,520 |
2017-08-31 | $37.01 | $39.09 | $36.70 | $38.76 | $38.76 | 487,315 |
2017-08-30 | $36.52 | $37.17 | $36.39 | $36.75 | $36.75 | 389,100 |
2017-08-29 | $35.68 | $36.90 | $35.68 | $36.51 | $36.51 | 206,778 |
2017-08-28 | $35.40 | $36.91 | $35.01 | $36.27 | $36.27 | 266,920 |
2017-08-25 | $35.67 | $35.67 | $34.66 | $34.75 | $34.75 | 155,294 |
2017-08-24 | $34.41 | $35.75 | $34.25 | $35.72 | $35.72 | 216,459 |
2017-08-23 | $33.53 | $34.41 | $33.14 | $34.29 | $34.29 | 118,351 |
2017-08-22 | $33.04 | $33.96 | $32.46 | $33.93 | $33.93 | 302,090 |
2017-08-21 | $33.17 | $33.49 | $32.46 | $32.73 | $32.73 | 607,788 |
2017-08-18 | $34.11 | $34.56 | $32.80 | $33.13 | $33.13 | 566,482 |
2017-08-17 | $34.56 | $34.93 | $34.40 | $34.44 | $34.44 | 357,523 |
2017-08-16 | $35.08 | $35.57 | $34.77 | $34.84 | $34.84 | 275,360 |
2017-08-15 | $34.87 | $35.28 | $34.51 | $34.84 | $34.84 | 266,379 |
2017-08-14 | $34.43 | $35.25 | $34.14 | $34.74 | $34.74 | 253,236 |
2017-08-11 | $33.55 | $34.32 | $33.26 | $34.10 | $34.10 | 401,196 |
2017-08-10 | $35.20 | $35.46 | $31.80 | $33.07 | $33.07 | 453,083 |
2017-08-09 | $34.29 | $37.96 | $34.29 | $35.66 | $35.66 | 539,357 |
2017-08-08 | $35.40 | $35.87 | $34.01 | $34.55 | $34.55 | 484,965 |
2017-08-07 | $35.83 | $36.16 | $34.85 | $35.39 | $35.39 | 293,180 |
2017-08-04 | $32.24 | $36.00 | $32.24 | $35.69 | $35.69 | 509,922 |
2017-08-03 | $33.05 | $33.89 | $32.50 | $33.22 | $33.22 | 286,695 |
2017-08-02 | $32.19 | $33.24 | $31.77 | $33.07 | $33.07 | 221,754 |
2017-08-01 | $32.36 | $32.69 | $31.65 | $32.22 | $32.22 | 285,667 |
2017-07-31 | $32.00 | $32.89 | $31.87 | $32.15 | $32.15 | 190,493 |
2017-07-28 | $31.38 | $32.41 | $31.28 | $32.08 | $32.08 | 178,880 |
2017-07-27 | $32.31 | $32.48 | $30.78 | $31.48 | $31.48 | 497,934 |
2017-07-26 | $32.38 | $32.49 | $31.01 | $32.12 | $32.12 | 143,747 |
2017-07-25 | $32.89 | $32.89 | $31.98 | $32.22 | $32.22 | 217,883 |
2017-07-24 | $31.46 | $32.57 | $31.13 | $32.57 | $32.57 | 149,420 |
2017-07-21 | $31.00 | $31.62 | $30.74 | $31.45 | $31.45 | 140,058 |
2017-07-20 | $31.00 | $31.62 | $30.62 | $30.69 | $30.69 | 264,299 |
2017-07-19 | $31.36 | $31.87 | $29.57 | $30.91 | $30.91 | 622,107 |
2017-07-18 | $31.40 | $31.69 | $30.65 | $31.01 | $31.01 | 127,779 |
2017-07-17 | $31.86 | $32.71 | $31.28 | $31.50 | $31.50 | 197,046 |
2017-07-14 | $31.65 | $32.35 | $31.53 | $31.92 | $31.92 | 142,288 |
2017-07-13 | $31.58 | $32.16 | $30.44 | $31.75 | $31.75 | 268,117 |
2017-07-12 | $33.59 | $33.59 | $31.38 | $31.42 | $31.42 | 409,830 |
2017-07-11 | $32.73 | $33.87 | $32.26 | $33.23 | $33.23 | 309,983 |
2017-07-10 | $32.61 | $32.87 | $32.07 | $32.60 | $32.60 | 225,050 |
2017-07-07 | $31.73 | $33.02 | $31.37 | $32.67 | $32.67 | 175,948 |
2017-07-06 | $31.65 | $32.05 | $31.05 | $31.54 | $31.54 | 250,362 |
2017-07-05 | $31.48 | $32.62 | $31.29 | $32.06 | $32.06 | 362,979 |
2017-07-03 | $30.68 | $31.63 | $30.40 | $31.58 | $31.58 | 174,102 |
2017-06-30 | $30.95 | $30.98 | $30.10 | $30.39 | $30.39 | 197,499 |
2017-06-29 | $31.49 | $31.49 | $29.95 | $30.87 | $30.87 | 294,533 |
2017-06-28 | $30.11 | $31.68 | $29.35 | $31.50 | $31.50 | 403,573 |
2017-06-27 | $31.23 | $31.49 | $29.58 | $29.64 | $29.64 | 380,808 |
2017-06-26 | $34.51 | $34.54 | $30.85 | $31.01 | $31.01 | 611,586 |
2017-06-23 | $33.70 | $34.43 | $32.60 | $34.10 | $34.10 | 738,322 |
2017-06-22 | $32.63 | $34.91 | $32.45 | $33.95 | $33.95 | 626,258 |
2017-06-21 | $31.51 | $32.45 | $30.94 | $32.43 | $32.43 | 604,566 |
2017-06-20 | $30.39 | $32.42 | $30.13 | $31.33 | $31.33 | 345,966 |
2017-06-19 | $30.02 | $30.82 | $29.77 | $30.31 | $30.31 | 347,720 |
2017-06-16 | $28.79 | $29.97 | $28.50 | $29.69 | $29.69 | 290,073 |
2017-06-15 | $29.75 | $30.40 | $28.65 | $29.11 | $29.11 | 273,141 |
2017-06-14 | $29.31 | $30.57 | $28.59 | $30.05 | $30.05 | 295,684 |
2017-06-13 | $27.05 | $30.42 | $26.88 | $29.64 | $29.64 | 972,821 |
2017-06-12 | $28.91 | $29.10 | $28.00 | $28.23 | $28.23 | 256,867 |
2017-06-09 | $29.52 | $30.20 | $28.53 | $29.04 | $29.04 | 298,343 |
2017-06-08 | $28.90 | $29.64 | $28.84 | $29.42 | $29.42 | 174,174 |
2017-06-07 | $28.45 | $29.22 | $28.26 | $28.86 | $28.86 | 189,131 |
2017-06-06 | $28.28 | $29.14 | $27.84 | $28.52 | $28.52 | 316,471 |
2017-06-05 | $28.98 | $29.07 | $28.05 | $28.33 | $28.33 | 320,027 |
2017-06-02 | $27.58 | $28.91 | $27.54 | $28.82 | $28.82 | 535,605 |
2017-06-01 | $25.60 | $28.10 | $25.38 | $27.55 | $27.55 | 511,489 |
2017-05-31 | $26.04 | $26.04 | $25.19 | $25.51 | $25.51 | 236,732 |
2017-05-30 | $25.83 | $26.07 | $25.15 | $25.85 | $25.85 | 321,584 |
2017-05-26 | $26.33 | $26.39 | $25.14 | $25.25 | $25.25 | 207,942 |
2017-05-25 | $26.27 | $27.19 | $26.13 | $26.45 | $26.45 | 343,580 |
2017-05-24 | $25.41 | $26.28 | $25.23 | $26.14 | $26.14 | 212,575 |
2017-05-23 | $24.48 | $25.51 | $24.37 | $25.39 | $25.39 | 394,834 |
2017-05-22 | $25.77 | $26.92 | $25.12 | $25.41 | $25.41 | 244,105 |
2017-05-19 | $27.10 | $27.70 | $25.48 | $25.56 | $25.56 | 488,945 |
2017-05-18 | $26.62 | $27.83 | $26.20 | $27.10 | $27.10 | 480,948 |
2017-05-17 | $28.30 | $28.44 | $26.11 | $26.57 | $26.57 | 977,681 |
2017-05-16 | $29.96 | $30.53 | $29.69 | $30.30 | $30.30 | 172,351 |
2017-05-15 | $30.09 | $30.47 | $29.77 | $29.92 | $29.92 | 189,338 |
2017-05-12 | $28.95 | $30.81 | $28.95 | $30.01 | $30.01 | 391,484 |
2017-05-11 | $28.15 | $29.15 | $27.39 | $29.08 | $29.08 | 364,065 |
2017-05-10 | $28.16 | $28.34 | $27.26 | $28.24 | $28.24 | 243,444 |
2017-05-09 | $27.75 | $28.81 | $27.04 | $28.27 | $28.27 | 631,590 |
2017-05-08 | $31.60 | $31.60 | $27.50 | $27.61 | $27.61 | 914,315 |
2017-05-05 | $31.92 | $32.04 | $31.28 | $31.66 | $31.66 | 253,958 |
2017-05-04 | $32.28 | $32.76 | $31.35 | $31.84 | $31.84 | 251,738 |
2017-05-03 | $32.25 | $32.78 | $31.52 | $32.06 | $32.06 | 272,248 |
2017-05-02 | $33.89 | $33.90 | $32.45 | $32.74 | $32.74 | 375,204 |
2017-05-01 | $33.28 | $33.61 | $32.46 | $33.49 | $33.49 | 362,530 |
2017-04-28 | $32.73 | $33.38 | $32.05 | $33.02 | $33.02 | 430,477 |
2017-04-27 | $31.11 | $34.23 | $31.11 | $32.69 | $32.69 | 984,440 |
2017-04-26 | $29.01 | $31.37 | $29.01 | $31.25 | $31.25 | 409,650 |
2017-04-25 | $29.57 | $30.57 | $29.32 | $30.25 | $30.25 | 354,366 |
2017-04-24 | $28.30 | $29.65 | $28.18 | $29.13 | $29.13 | 501,409 |
2017-04-21 | $28.36 | $28.61 | $27.29 | $28.02 | $28.02 | 375,273 |
2017-04-20 | $28.32 | $28.73 | $28.05 | $28.37 | $28.37 | 179,517 |
2017-04-19 | $28.10 | $28.84 | $28.06 | $28.16 | $28.16 | 194,612 |
2017-04-18 | $28.74 | $28.90 | $28.02 | $28.16 | $28.16 | 320,359 |
2017-04-17 | $28.59 | $28.86 | $28.28 | $28.76 | $28.76 | 366,380 |
2017-04-13 | $26.43 | $28.76 | $26.38 | $28.69 | $28.69 | 489,793 |
2017-04-12 | $26.56 | $26.82 | $26.00 | $26.53 | $26.53 | 235,739 |
2017-04-11 | $27.15 | $27.31 | $26.23 | $26.42 | $26.42 | 379,891 |
2017-04-10 | $26.55 | $27.56 | $26.31 | $27.01 | $27.01 | 322,019 |
2017-04-07 | $25.87 | $26.61 | $25.78 | $26.45 | $26.45 | 292,871 |
2017-04-06 | $26.36 | $26.71 | $25.29 | $26.01 | $26.01 | 420,417 |
2017-04-05 | $26.79 | $26.92 | $25.91 | $26.14 | $26.14 | 433,334 |
2017-04-04 | $26.49 | $27.06 | $26.46 | $26.70 | $26.70 | 283,668 |
2017-04-03 | $26.48 | $26.99 | $26.48 | $26.59 | $26.59 | 341,529 |
2017-03-31 | $26.76 | $27.15 | $26.37 | $26.47 | $26.47 | 215,636 |
2017-03-30 | $26.82 | $26.92 | $26.17 | $26.73 | $26.73 | 241,586 |
2017-03-29 | $27.07 | $27.50 | $26.55 | $26.88 | $26.88 | 350,685 |
2017-03-28 | $27.31 | $27.49 | $26.29 | $27.04 | $27.04 | 304,776 |
2017-03-27 | $26.08 | $27.45 | $25.73 | $27.36 | $27.36 | 254,718 |
2017-03-24 | $26.49 | $27.00 | $26.08 | $26.78 | $26.78 | 203,479 |
2017-03-23 | $26.96 | $27.26 | $26.36 | $26.64 | $26.64 | 204,842 |
2017-03-22 | $26.63 | $27.92 | $26.21 | $26.85 | $26.85 | 350,986 |
2017-03-21 | $28.25 | $28.26 | $26.02 | $26.55 | $26.55 | 489,166 |
2017-03-20 | $28.09 | $28.41 | $27.49 | $28.04 | $28.04 | 294,103 |
2017-03-17 | $28.31 | $28.48 | $27.59 | $28.16 | $28.16 | 660,643 |
2017-03-16 | $28.68 | $29.19 | $28.59 | $28.91 | $28.91 | 253,460 |
2017-03-15 | $28.51 | $29.17 | $28.02 | $28.84 | $28.84 | 273,193 |
2017-03-14 | $29.43 | $30.05 | $28.32 | $28.44 | $28.44 | 374,947 |
2017-03-13 | $30.17 | $30.37 | $29.40 | $30.00 | $30.00 | 300,720 |
2017-03-10 | $30.39 | $30.68 | $29.47 | $30.02 | $30.02 | 397,769 |
2017-03-09 | $29.38 | $31.05 | $28.88 | $30.07 | $30.07 | 949,201 |
2017-03-08 | $27.13 | $28.81 | $27.13 | $28.38 | $28.38 | 479,076 |
2017-03-07 | $28.99 | $29.57 | $27.04 | $27.11 | $27.11 | 426,823 |
2017-03-06 | $29.67 | $30.11 | $28.81 | $29.45 | $29.45 | 436,616 |
2017-03-03 | $29.98 | $30.84 | $29.50 | $29.72 | $29.72 | 484,054 |
2017-03-02 | $30.11 | $32.57 | $29.35 | $30.17 | $30.17 | 1,209,327 |
2017-03-01 | $26.70 | $29.75 | $26.70 | $28.69 | $28.69 | 778,029 |
2017-02-28 | $26.53 | $27.33 | $25.86 | $26.72 | $26.72 | 498,939 |
2017-02-27 | $24.91 | $26.78 | $24.91 | $26.65 | $26.65 | 263,306 |
2017-02-24 | $24.94 | $25.23 | $24.71 | $25.17 | $25.17 | 137,059 |
2017-02-23 | $25.44 | $25.44 | $24.81 | $25.20 | $25.20 | 229,007 |
2017-02-22 | $26.41 | $26.56 | $25.45 | $25.47 | $25.47 | 257,515 |
2017-02-21 | $26.86 | $26.86 | $26.00 | $26.47 | $26.47 | 311,723 |
2017-02-17 | $26.51 | $26.99 | $26.16 | $26.80 | $26.80 | 217,871 |
2017-02-16 | $27.50 | $27.50 | $25.98 | $26.54 | $26.54 | 346,224 |
2017-02-15 | $26.50 | $27.46 | $26.39 | $27.37 | $27.37 | 336,117 |
2017-02-14 | $25.81 | $26.72 | $25.50 | $26.61 | $26.61 | 377,904 |
2017-02-13 | $25.43 | $26.00 | $25.12 | $25.81 | $25.81 | 401,850 |
2017-02-10 | $24.86 | $25.32 | $24.08 | $25.25 | $25.25 | 653,448 |
2017-02-09 | $23.29 | $24.66 | $23.23 | $24.65 | $24.65 | 685,313 |
2017-02-08 | $23.56 | $23.77 | $23.07 | $23.30 | $23.30 | 296,589 |
2017-02-07 | $24.05 | $24.51 | $23.44 | $23.74 | $23.74 | 595,097 |
2017-02-06 | $23.77 | $24.50 | $23.66 | $23.98 | $23.98 | 329,795 |
2017-02-03 | $24.07 | $24.10 | $23.32 | $23.93 | $23.93 | 326,498 |
2017-02-02 | $24.16 | $24.30 | $23.55 | $23.83 | $23.83 | 398,359 |
2017-02-01 | $24.38 | $24.63 | $24.07 | $24.23 | $24.23 | 298,681 |
2017-01-31 | $23.50 | $24.67 | $23.09 | $24.28 | $24.28 | 355,762 |
2017-01-30 | $23.87 | $23.91 | $23.23 | $23.44 | $23.44 | 327,702 |
2017-01-27 | $24.12 | $24.38 | $23.37 | $23.98 | $23.98 | 375,021 |
2017-01-26 | $24.82 | $25.19 | $24.04 | $24.22 | $24.22 | 308,161 |
2017-01-25 | $24.75 | $25.00 | $24.43 | $24.79 | $24.79 | 601,608 |
2017-01-24 | $24.55 | $24.92 | $24.05 | $24.53 | $24.53 | 405,430 |
2017-01-23 | $24.46 | $24.72 | $23.84 | $24.47 | $24.47 | 326,854 |
2017-01-20 | $24.47 | $24.57 | $23.92 | $24.40 | $24.40 | 454,377 |
2017-01-19 | $24.72 | $24.93 | $24.24 | $24.44 | $24.44 | 227,947 |
2017-01-18 | $24.83 | $25.05 | $24.50 | $24.71 | $24.71 | 441,212 |
2017-01-17 | $25.32 | $25.52 | $24.61 | $24.72 | $24.72 | 387,480 |
2017-01-13 | $26.16 | $26.22 | $25.31 | $25.53 | $25.53 | 448,672 |
2017-01-12 | $25.41 | $26.56 | $25.00 | $26.22 | $26.22 | 222,517 |
2017-01-11 | $26.71 | $27.32 | $25.59 | $25.70 | $25.70 | 483,358 |
2017-01-10 | $26.71 | $26.78 | $25.61 | $26.71 | $26.71 | 252,699 |
2017-01-09 | $26.93 | $26.94 | $26.00 | $26.56 | $26.56 | 418,228 |
2017-01-06 | $27.00 | $27.49 | $26.05 | $26.25 | $26.25 | 499,385 |
2017-01-05 | $27.70 | $27.89 | $26.76 | $27.04 | $27.04 | 412,661 |
2017-01-04 | $25.99 | $27.87 | $25.98 | $27.50 | $27.50 | 612,167 |
2017-01-03 | $25.92 | $26.11 | $24.66 | $25.48 | $25.48 | 559,690 |
2016-12-30 | $25.59 | $25.82 | $25.24 | $25.52 | $25.52 | 213,404 |
2016-12-29 | $25.66 | $26.10 | $25.48 | $25.63 | $25.63 | 174,315 |
2016-12-28 | $26.78 | $26.98 | $25.73 | $25.77 | $25.77 | 456,803 |
2016-12-27 | $27.57 | $28.39 | $26.61 | $26.64 | $26.64 | 262,277 |
2016-12-23 | $26.24 | $27.42 | $26.24 | $27.32 | $27.32 | 506,860 |
2016-12-22 | $27.15 | $27.15 | $25.14 | $26.26 | $26.26 | 580,303 |
2016-12-21 | $28.13 | $28.77 | $27.35 | $27.49 | $27.49 | 209,869 |
2016-12-20 | $28.83 | $29.56 | $28.00 | $28.15 | $28.15 | 284,983 |
2016-12-19 | $29.88 | $30.35 | $28.58 | $28.80 | $28.80 | 293,882 |
2016-12-16 | $29.18 | $30.11 | $28.77 | $29.66 | $29.66 | 581,842 |
2016-12-15 | $28.97 | $29.52 | $28.52 | $29.08 | $29.08 | 324,415 |
2016-12-14 | $29.24 | $29.54 | $28.42 | $28.85 | $28.85 | 368,583 |
2016-12-13 | $29.10 | $30.28 | $28.48 | $29.57 | $29.57 | 754,904 |
2016-12-12 | $29.27 | $29.64 | $28.26 | $28.50 | $28.50 | 442,334 |
2016-12-09 | $31.74 | $32.05 | $29.39 | $29.70 | $29.70 | 703,065 |
2016-12-08 | $31.00 | $31.74 | $30.33 | $31.48 | $31.48 | 404,844 |
2016-12-07 | $33.48 | $33.95 | $30.61 | $30.96 | $30.96 | 717,906 |
2016-12-06 | $34.99 | $35.00 | $32.45 | $33.98 | $33.98 | 397,972 |
2016-12-05 | $37.22 | $37.22 | $33.28 | $34.90 | $34.90 | 671,347 |
2016-12-02 | $34.80 | $36.39 | $34.40 | $36.29 | $36.29 | 473,860 |
2016-12-01 | $34.12 | $37.29 | $33.24 | $35.04 | $35.04 | 838,956 |
2016-11-30 | $36.72 | $36.92 | $33.61 | $33.69 | $33.69 | 415,015 |
2016-11-29 | $36.66 | $37.16 | $35.83 | $36.52 | $36.52 | 444,396 |
2016-11-28 | $37.76 | $37.76 | $36.35 | $36.43 | $36.43 | 239,129 |
2016-11-25 | $38.34 | $38.34 | $37.21 | $37.98 | $37.98 | 131,018 |
2016-11-23 | $36.54 | $38.44 | $35.67 | $38.39 | $38.39 | 267,639 |
2016-11-22 | $37.87 | $38.02 | $36.22 | $37.09 | $37.09 | 349,709 |
2016-11-21 | $37.83 | $38.00 | $36.42 | $37.85 | $37.85 | 327,307 |
2016-11-18 | $37.74 | $38.16 | $36.44 | $37.96 | $37.96 | 455,457 |
2016-11-17 | $39.32 | $39.93 | $37.87 | $38.15 | $38.15 | 418,258 |
2016-11-16 | $40.62 | $41.69 | $38.52 | $39.12 | $39.12 | 448,169 |
2016-11-15 | $40.10 | $41.08 | $39.28 | $40.86 | $40.86 | 332,068 |
2016-11-14 | $39.28 | $40.49 | $38.57 | $40.18 | $40.18 | 455,064 |
2016-11-11 | $36.09 | $38.95 | $35.51 | $38.82 | $38.82 | 567,623 |
2016-11-10 | $34.60 | $36.95 | $33.99 | $36.38 | $36.38 | 543,058 |
2016-11-09 | $30.53 | $34.06 | $30.46 | $33.76 | $33.76 | 1,289,874 |
2016-11-08 | $27.19 | $28.33 | $27.10 | $28.15 | $28.15 | 191,014 |
2016-11-07 | $27.30 | $28.07 | $26.48 | $27.51 | $27.51 | 513,459 |
2016-11-04 | $25.61 | $28.78 | $24.87 | $27.49 | $27.49 | 535,912 |
2016-11-03 | $27.33 | $27.39 | $24.77 | $24.86 | $24.86 | 355,104 |
2016-11-02 | $28.23 | $28.91 | $27.34 | $27.36 | $27.36 | 243,908 |
2016-11-01 | $28.09 | $28.98 | $27.62 | $28.30 | $28.30 | 274,169 |
2016-10-31 | $27.54 | $28.59 | $27.42 | $28.03 | $28.03 | 275,078 |
2016-10-28 | $27.77 | $28.12 | $26.78 | $27.48 | $27.48 | 269,095 |
2016-10-27 | $27.48 | $29.19 | $27.46 | $28.00 | $28.00 | 644,307 |
2016-10-26 | $27.69 | $27.98 | $26.43 | $26.92 | $26.92 | 198,280 |
2016-10-25 | $28.35 | $28.44 | $27.57 | $27.64 | $27.64 | 182,045 |
2016-10-24 | $29.39 | $29.40 | $28.23 | $28.25 | $28.25 | 211,098 |
2016-10-21 | $30.04 | $30.23 | $29.11 | $29.20 | $29.20 | 152,968 |
2016-10-20 | $29.86 | $30.41 | $29.55 | $30.19 | $30.19 | 249,670 |
2016-10-19 | $30.06 | $30.19 | $29.52 | $29.94 | $29.94 | 224,937 |
2016-10-18 | $30.28 | $30.52 | $29.81 | $30.02 | $30.02 | 124,351 |
2016-10-17 | $29.73 | $30.16 | $29.09 | $29.86 | $29.86 | 178,232 |
2016-10-14 | $30.64 | $30.64 | $29.74 | $29.74 | $29.74 | 301,790 |
2016-10-13 | $30.35 | $31.07 | $30.01 | $30.34 | $30.34 | 259,381 |
2016-10-12 | $33.69 | $33.69 | $30.75 | $30.76 | $30.76 | 226,206 |
2016-10-11 | $34.59 | $35.17 | $33.49 | $33.73 | $33.73 | 331,250 |
2016-10-10 | $33.89 | $35.36 | $33.78 | $35.06 | $35.06 | 243,072 |
2016-10-07 | $34.00 | $34.00 | $32.96 | $33.47 | $33.47 | 289,775 |
2016-10-06 | $35.68 | $35.68 | $33.84 | $33.95 | $33.95 | 211,288 |
2016-10-05 | $35.38 | $36.48 | $35.16 | $36.22 | $36.22 | 316,267 |
2016-10-04 | $35.64 | $36.22 | $34.29 | $35.31 | $35.31 | 124,251 |
2016-10-03 | $36.00 | $36.02 | $34.75 | $35.56 | $35.56 | 244,939 |
2016-09-30 | $36.76 | $37.34 | $36.01 | $36.19 | $36.19 | 387,119 |
2016-09-29 | $39.35 | $39.35 | $36.29 | $36.41 | $36.41 | 534,038 |
2016-09-28 | $40.52 | $40.52 | $38.77 | $39.58 | $39.58 | 309,688 |
2016-09-27 | $39.11 | $40.70 | $38.91 | $40.47 | $40.47 | 261,672 |
2016-09-26 | $39.21 | $39.53 | $38.64 | $39.15 | $39.15 | 242,932 |
2016-09-23 | $40.00 | $40.33 | $38.99 | $39.50 | $39.50 | 274,918 |
2016-09-22 | $38.42 | $40.38 | $38.12 | $40.00 | $40.00 | 441,282 |
2016-09-21 | $37.77 | $38.40 | $36.98 | $38.12 | $38.12 | 385,598 |
2016-09-20 | $36.85 | $37.67 | $36.33 | $37.48 | $37.48 | 381,412 |
2016-09-19 | $34.84 | $37.20 | $34.45 | $36.50 | $36.50 | 396,019 |
2016-09-16 | $33.40 | $34.60 | $32.45 | $34.51 | $34.51 | 419,817 |
2016-09-15 | $34.22 | $34.42 | $32.72 | $33.51 | $33.51 | 290,958 |
2016-09-14 | $33.23 | $34.58 | $33.23 | $34.41 | $34.41 | 330,025 |
2016-09-13 | $32.64 | $33.46 | $31.52 | $33.16 | $33.16 | 327,466 |
2016-09-12 | $31.24 | $32.66 | $31.24 | $32.57 | $32.57 | 269,506 |
2016-09-09 | $32.09 | $32.46 | $30.97 | $31.40 | $31.40 | 471,243 |
2016-09-08 | $31.65 | $32.48 | $30.29 | $32.32 | $32.32 | 132,374 |
2016-09-07 | $32.00 | $32.20 | $31.18 | $31.68 | $31.68 | 275,225 |
2016-09-06 | $31.06 | $32.65 | $30.82 | $32.02 | $32.02 | 280,162 |
2016-09-02 | $30.38 | $31.62 | $30.25 | $30.84 | $30.84 | 131,666 |
2016-09-01 | $30.03 | $30.80 | $29.88 | $30.25 | $30.25 | 135,679 |
2016-08-31 | $30.15 | $30.77 | $29.26 | $30.01 | $30.01 | 281,767 |
2016-08-30 | $30.26 | $30.84 | $30.11 | $30.32 | $30.32 | 85,048 |
2016-08-29 | $30.33 | $30.51 | $29.62 | $30.28 | $30.28 | 124,531 |
2016-08-26 | $29.78 | $30.55 | $29.40 | $30.21 | $30.21 | 148,323 |
2016-08-25 | $29.98 | $30.54 | $29.06 | $29.65 | $29.65 | 274,950 |
2016-08-24 | $30.80 | $32.15 | $29.72 | $29.86 | $29.86 | 365,258 |
2016-08-23 | $30.91 | $31.25 | $30.78 | $30.91 | $30.91 | 196,059 |
2016-08-22 | $30.00 | $30.80 | $30.00 | $30.77 | $30.77 | 214,788 |
2016-08-19 | $30.00 | $31.97 | $29.56 | $29.85 | $29.85 | 242,509 |
2016-08-18 | $30.05 | $30.26 | $29.77 | $30.00 | $30.00 | 212,788 |
2016-08-17 | $29.71 | $30.26 | $29.48 | $30.01 | $30.01 | 186,666 |
2016-08-16 | $29.99 | $30.12 | $29.46 | $29.71 | $29.71 | 228,355 |
2016-08-15 | $30.00 | $30.74 | $29.86 | $30.15 | $30.15 | 176,185 |
2016-08-12 | $29.39 | $30.01 | $29.20 | $29.99 | $29.99 | 123,533 |
2016-08-11 | $29.07 | $29.54 | $28.29 | $29.48 | $29.48 | 236,579 |
2016-08-10 | $30.02 | $30.02 | $28.82 | $28.84 | $28.84 | 177,279 |
2016-08-09 | $30.50 | $30.52 | $29.28 | $30.05 | $30.05 | 223,789 |
2016-08-08 | $33.02 | $33.52 | $30.33 | $30.37 | $30.37 | 314,762 |
2016-08-05 | $33.57 | $33.83 | $32.66 | $32.97 | $32.97 | 245,614 |
2016-08-04 | $31.78 | $34.28 | $31.45 | $33.13 | $33.13 | 405,338 |
2016-08-03 | $32.93 | $34.12 | $32.55 | $34.06 | $34.06 | 255,538 |
2016-08-02 | $34.38 | $35.10 | $32.50 | $33.01 | $33.01 | 329,886 |
2016-08-01 | $34.10 | $34.99 | $33.87 | $34.40 | $34.40 | 155,100 |
2016-07-29 | $33.73 | $34.46 | $33.15 | $33.92 | $33.92 | 281,096 |
2016-07-28 | $34.53 | $35.09 | $33.60 | $33.93 | $33.93 | 170,845 |
2016-07-27 | $32.84 | $34.56 | $32.70 | $34.45 | $34.45 | 169,561 |
2016-07-26 | $32.65 | $33.26 | $32.46 | $32.67 | $32.67 | 133,025 |
2016-07-25 | $33.53 | $33.62 | $32.77 | $32.98 | $32.98 | 165,262 |
2016-07-22 | $33.66 | $33.88 | $32.95 | $33.43 | $33.43 | 213,627 |
2016-07-21 | $33.38 | $34.13 | $32.92 | $33.45 | $33.45 | 304,246 |
2016-07-20 | $32.56 | $33.47 | $32.24 | $33.00 | $33.00 | 292,996 |
2016-07-19 | $32.49 | $32.93 | $32.00 | $32.36 | $32.36 | 318,058 |
2016-07-18 | $33.04 | $33.04 | $32.18 | $32.46 | $32.46 | 276,277 |
2016-07-15 | $33.16 | $33.65 | $32.85 | $33.09 | $33.09 | 207,454 |
2016-07-14 | $33.46 | $34.18 | $32.43 | $32.81 | $32.81 | 203,190 |
2016-07-13 | $35.34 | $35.57 | $32.79 | $32.87 | $32.87 | 240,225 |
2016-07-12 | $34.84 | $35.52 | $34.48 | $35.10 | $35.10 | 226,327 |
2016-07-11 | $34.93 | $35.09 | $34.00 | $34.35 | $34.35 | 200,103 |
2016-07-08 | $33.75 | $34.78 | $33.44 | $34.75 | $34.75 | 358,519 |
2016-07-07 | $34.58 | $34.93 | $33.32 | $33.91 | $33.91 | 255,929 |
2016-07-06 | $32.58 | $34.50 | $32.53 | $34.48 | $34.48 | 363,061 |
2016-07-05 | $34.95 | $35.30 | $32.54 | $32.77 | $32.77 | 426,407 |
2016-07-01 | $33.87 | $35.35 | $33.45 | $35.27 | $35.27 | 448,612 |
2016-06-30 | $35.08 | $35.08 | $33.56 | $33.98 | $33.98 | 442,879 |
2016-06-29 | $34.40 | $35.22 | $33.61 | $35.00 | $35.00 | 298,920 |
2016-06-28 | $32.66 | $34.00 | $32.30 | $33.89 | $33.89 | 326,294 |
2016-06-27 | $33.15 | $33.38 | $31.55 | $31.84 | $31.84 | 336,723 |
2016-06-24 | $33.19 | $34.42 | $32.67 | $33.46 | $33.46 | 806,889 |
2016-06-23 | $33.99 | $35.21 | $33.50 | $35.04 | $35.04 | 372,001 |
2016-06-22 | $33.80 | $35.02 | $33.19 | $33.56 | $33.56 | 305,060 |
2016-06-21 | $35.09 | $35.09 | $33.25 | $33.73 | $33.73 | 307,377 |
2016-06-20 | $34.92 | $35.70 | $34.19 | $34.87 | $34.87 | 222,528 |
2016-06-17 | $36.42 | $36.42 | $34.25 | $34.38 | $34.38 | 606,901 |
2016-06-16 | $36.38 | $36.53 | $35.34 | $36.30 | $36.30 | 255,393 |
2016-06-15 | $36.18 | $37.04 | $35.54 | $36.80 | $36.80 | 340,958 |
2016-06-14 | $34.97 | $36.24 | $34.64 | $35.76 | $35.76 | 411,098 |
2016-06-13 | $34.95 | $36.11 | $33.70 | $34.91 | $34.91 | 413,319 |
2016-06-10 | $34.00 | $35.94 | $33.26 | $35.44 | $35.44 | 507,295 |
2016-06-09 | $35.83 | $36.07 | $34.15 | $34.50 | $34.50 | 309,548 |
2016-06-08 | $35.84 | $36.40 | $35.00 | $36.16 | $36.16 | 265,304 |
2016-06-07 | $36.68 | $37.67 | $35.66 | $35.76 | $35.76 | 271,661 |
2016-06-06 | $36.24 | $37.56 | $35.48 | $37.05 | $37.05 | 389,040 |
2016-06-03 | $36.99 | $36.99 | $34.89 | $36.19 | $36.19 | 356,500 |
2016-06-02 | $33.76 | $37.28 | $33.76 | $37.23 | $37.23 | 408,809 |
2016-06-01 | $34.09 | $34.56 | $33.36 | $33.90 | $33.90 | 411,967 |
2016-05-31 | $34.15 | $34.41 | $33.50 | $34.21 | $34.21 | 464,281 |
2016-05-27 | $34.35 | $34.44 | $33.29 | $33.89 | $33.89 | 293,727 |
2016-05-26 | $34.72 | $34.79 | $34.16 | $34.35 | $34.35 | 370,584 |
2016-05-25 | $34.79 | $34.89 | $34.01 | $34.78 | $34.78 | 419,820 |
2016-05-24 | $34.06 | $34.83 | $33.51 | $34.47 | $34.47 | 374,362 |
2016-05-23 | $33.73 | $34.78 | $33.54 | $34.06 | $34.06 | 318,625 |
2016-05-20 | $33.15 | $33.73 | $32.74 | $33.68 | $33.68 | 303,962 |
2016-05-19 | $32.64 | $33.30 | $32.07 | $32.95 | $32.95 | 394,057 |
2016-05-18 | $31.80 | $33.33 | $31.80 | $32.89 | $32.89 | 343,504 |
2016-05-17 | $32.45 | $32.99 | $31.81 | $32.04 | $32.04 | 356,569 |
2016-05-16 | $29.60 | $32.40 | $29.41 | $32.22 | $32.22 | 386,454 |
2016-05-13 | $28.57 | $29.60 | $28.35 | $29.37 | $29.37 | 198,173 |
2016-05-12 | $29.91 | $29.91 | $28.00 | $28.57 | $28.57 | 265,923 |
2016-05-11 | $31.45 | $31.82 | $29.68 | $29.73 | $29.73 | 239,259 |
2016-05-10 | $30.93 | $31.67 | $30.25 | $31.59 | $31.59 | 315,628 |
2016-05-09 | $29.36 | $31.22 | $29.36 | $30.80 | $30.80 | 258,231 |
2016-05-06 | $30.28 | $30.88 | $27.01 | $29.43 | $29.43 | 917,025 |
2016-05-05 | $28.59 | $31.94 | $28.59 | $30.19 | $30.19 | 881,050 |
2016-05-04 | $28.12 | $28.33 | $26.72 | $27.50 | $27.50 | 457,490 |
2016-05-03 | $29.95 | $30.35 | $28.23 | $28.33 | $28.33 | 387,609 |
2016-05-02 | $30.05 | $30.46 | $28.53 | $30.33 | $30.33 | 364,672 |
2016-04-29 | $29.93 | $30.21 | $29.13 | $29.95 | $29.95 | 311,285 |
2016-04-28 | $30.36 | $31.66 | $29.76 | $30.11 | $30.11 | 215,835 |
2016-04-27 | $31.34 | $31.66 | $30.30 | $30.70 | $30.70 | 276,091 |
2016-04-26 | $31.35 | $31.86 | $30.32 | $31.03 | $31.03 | 255,101 |
2016-04-25 | $32.28 | $33.70 | $31.14 | $31.45 | $31.45 | 456,430 |
2016-04-22 | $31.66 | $32.48 | $30.90 | $32.20 | $32.20 | 168,192 |
2016-04-21 | $30.28 | $31.76 | $30.02 | $31.68 | $31.68 | 301,878 |
2016-04-20 | $29.93 | $31.08 | $29.25 | $30.44 | $30.44 | 611,535 |
2016-04-19 | $31.48 | $31.48 | $28.84 | $29.18 | $29.18 | 323,727 |
2016-04-18 | $31.12 | $31.60 | $30.13 | $31.47 | $31.47 | 270,457 |
2016-04-15 | $31.29 | $31.60 | $30.15 | $31.23 | $31.23 | 167,894 |
2016-04-14 | $31.69 | $32.35 | $30.88 | $31.44 | $31.44 | 169,012 |
2016-04-13 | $31.89 | $31.93 | $30.39 | $31.72 | $31.72 | 205,341 |
2016-04-12 | $30.87 | $31.53 | $28.97 | $31.42 | $31.42 | 319,678 |
2016-04-11 | $31.46 | $32.45 | $30.25 | $30.48 | $30.48 | 313,033 |
2016-04-08 | $32.19 | $32.54 | $30.88 | $31.26 | $31.26 | 482,593 |
2016-04-07 | $31.36 | $32.38 | $30.02 | $31.45 | $31.45 | 530,308 |
2016-04-06 | $29.96 | $32.00 | $29.76 | $31.92 | $31.92 | 498,586 |
2016-04-05 | $28.74 | $30.33 | $28.60 | $29.90 | $29.90 | 424,405 |
2016-04-04 | $27.36 | $29.67 | $27.02 | $29.21 | $29.21 | 454,843 |
2016-04-01 | $26.15 | $27.42 | $25.49 | $27.34 | $27.34 | 370,187 |
2016-03-31 | $26.05 | $27.14 | $25.69 | $26.39 | $26.39 | 372,511 |
2016-03-30 | $26.01 | $27.69 | $25.22 | $25.70 | $25.70 | 347,585 |
2016-03-29 | $23.89 | $25.95 | $23.20 | $25.76 | $25.76 | 403,230 |
2016-03-28 | $24.20 | $24.64 | $23.10 | $23.92 | $23.92 | 286,908 |
2016-03-24 | $24.60 | $25.21 | $23.13 | $24.21 | $24.21 | 416,812 |
2016-03-23 | $27.45 | $28.12 | $24.45 | $24.46 | $24.46 | 470,742 |
2016-03-22 | $26.15 | $28.08 | $25.90 | $27.62 | $27.62 | 357,840 |
2016-03-21 | $25.21 | $27.16 | $24.82 | $26.39 | $26.39 | 341,169 |
2016-03-18 | $23.74 | $25.46 | $23.18 | $25.31 | $25.31 | 767,213 |
2016-03-17 | $24.73 | $25.08 | $22.67 | $23.64 | $23.64 | 428,053 |
2016-03-16 | $25.34 | $26.18 | $24.12 | $24.87 | $24.87 | 418,964 |
2016-03-15 | $26.97 | $27.99 | $25.02 | $25.49 | $25.49 | 332,466 |
2016-03-14 | $26.87 | $28.03 | $26.81 | $27.26 | $27.26 | 411,271 |
2016-03-11 | $26.25 | $26.93 | $25.40 | $26.87 | $26.87 | 330,295 |
2016-03-10 | $27.63 | $28.95 | $25.74 | $26.02 | $26.02 | 368,952 |
2016-03-09 | $27.82 | $28.22 | $26.10 | $27.36 | $27.36 | 543,194 |
2016-03-08 | $29.59 | $30.10 | $27.59 | $27.74 | $27.74 | 357,889 |
2016-03-07 | $28.28 | $30.56 | $27.85 | $29.78 | $29.78 | 541,961 |
2016-03-04 | $27.90 | $29.41 | $27.33 | $28.47 | $28.47 | 343,919 |
2016-03-03 | $27.59 | $28.45 | $27.35 | $27.97 | $27.97 | 327,783 |
2016-03-02 | $27.08 | $28.27 | $26.89 | $27.65 | $27.65 | 509,700 |
2016-03-01 | $25.57 | $27.25 | $25.11 | $27.25 | $27.25 | 480,722 |
2016-02-29 | $26.19 | $26.78 | $25.30 | $25.34 | $25.34 | 564,353 |
2016-02-26 | $25.10 | $26.29 | $24.71 | $25.32 | $25.32 | 394,426 |
2016-02-25 | $26.14 | $26.24 | $23.74 | $24.18 | $24.18 | 476,670 |
2016-02-24 | $25.77 | $28.00 | $24.54 | $26.40 | $26.40 | 256,579 |
2016-02-23 | $26.62 | $27.69 | $25.99 | $26.07 | $26.07 | 295,053 |
2016-02-22 | $27.47 | $28.27 | $26.50 | $26.73 | $26.73 | 391,343 |
2016-02-19 | $26.17 | $27.51 | $25.65 | $27.20 | $27.20 | 226,748 |
2016-02-18 | $28.97 | $29.96 | $26.13 | $26.27 | $26.27 | 363,489 |
2016-02-17 | $27.16 | $29.25 | $27.09 | $28.93 | $28.93 | 484,884 |
2016-02-16 | $25.80 | $26.98 | $25.10 | $26.91 | $26.91 | 305,471 |
2016-02-12 | $25.06 | $27.30 | $23.80 | $25.41 | $25.41 | 226,124 |
2016-02-11 | $24.98 | $25.49 | $24.02 | $24.83 | $24.83 | 281,613 |
2016-02-10 | $24.83 | $26.82 | $24.37 | $25.67 | $25.67 | 438,329 |
2016-02-09 | $24.38 | $25.77 | $24.16 | $24.63 | $24.63 | 207,379 |
2016-02-08 | $26.23 | $26.70 | $23.40 | $24.83 | $24.83 | 522,129 |
2016-02-05 | $27.80 | $28.27 | $26.48 | $26.59 | $26.59 | 417,329 |
2016-02-04 | $28.11 | $30.11 | $27.51 | $28.00 | $28.00 | 365,436 |
2016-02-03 | $29.28 | $30.19 | $26.52 | $28.45 | $28.45 | 829,332 |
2016-02-02 | $30.24 | $30.24 | $27.67 | $28.82 | $28.82 | 716,754 |
2016-02-01 | $30.84 | $33.89 | $29.11 | $30.77 | $30.77 | 571,184 |
2016-01-29 | $30.71 | $34.20 | $30.21 | $30.70 | $30.70 | 926,634 |
2016-01-28 | $32.28 | $34.99 | $29.52 | $30.71 | $30.71 | 587,270 |
2016-01-27 | $33.72 | $34.83 | $32.08 | $32.25 | $32.25 | 452,653 |
2016-01-26 | $36.17 | $36.17 | $32.23 | $33.59 | $33.59 | 678,436 |
2016-01-25 | $35.41 | $37.00 | $34.78 | $35.64 | $35.64 | 499,453 |
2016-01-22 | $34.43 | $36.63 | $34.05 | $36.31 | $36.31 | 435,664 |
2016-01-21 | $35.05 | $36.76 | $33.67 | $33.97 | $33.97 | 588,017 |
2016-01-20 | $31.91 | $35.05 | $30.14 | $34.16 | $34.16 | 503,641 |
2016-01-19 | $34.31 | $34.31 | $32.06 | $32.49 | $32.49 | 506,655 |
2016-01-15 | $32.76 | $34.75 | $32.18 | $33.69 | $33.69 | 518,371 |
2016-01-14 | $33.60 | $35.16 | $32.04 | $34.93 | $34.93 | 627,081 |
2016-01-13 | $35.02 | $35.47 | $32.83 | $33.26 | $33.26 | 583,768 |
2016-01-12 | $34.56 | $35.25 | $33.33 | $35.08 | $35.08 | 438,060 |
2016-01-11 | $34.31 | $34.69 | $32.52 | $33.95 | $33.95 | 617,369 |
2016-01-08 | $35.60 | $36.07 | $33.65 | $34.43 | $34.43 | 614,751 |
2016-01-07 | $36.40 | $36.70 | $34.87 | $35.01 | $35.01 | 1,056,384 |
2016-01-06 | $40.00 | $40.09 | $35.45 | $37.10 | $37.10 | 3,439,055 |
2016-01-05 | $43.60 | $45.42 | $39.60 | $40.22 | $40.22 | 1,008,533 |
2016-01-04 | $47.87 | $48.05 | $44.41 | $44.86 | $44.86 | 273,961 |
2015-12-31 | $49.00 | $49.69 | $48.49 | $48.76 | $48.76 | 220,270 |
2015-12-30 | $50.19 | $50.86 | $48.88 | $49.57 | $49.57 | 144,309 |
2015-12-29 | $47.86 | $50.49 | $47.57 | $50.04 | $50.04 | 245,520 |
2015-12-28 | $48.08 | $48.44 | $46.21 | $47.29 | $47.29 | 256,239 |
2015-12-24 | $48.31 | $49.44 | $48.07 | $48.75 | $48.75 | 148,688 |
2015-12-23 | $47.64 | $48.67 | $47.13 | $48.27 | $48.27 | 156,939 |
2015-12-22 | $48.09 | $48.86 | $46.50 | $47.07 | $47.07 | 303,686 |
2015-12-21 | $45.21 | $48.45 | $44.51 | $47.93 | $47.93 | 342,873 |
2015-12-18 | $44.00 | $45.60 | $44.00 | $44.50 | $44.50 | 829,024 |
2015-12-17 | $44.84 | $44.84 | $43.20 | $43.91 | $43.91 | 185,089 |
2015-12-16 | $44.49 | $45.31 | $42.85 | $44.13 | $44.13 | 356,169 |
2015-12-15 | $43.00 | $44.00 | $42.00 | $43.58 | $43.58 | 436,537 |
2015-12-14 | $41.62 | $42.87 | $40.97 | $42.53 | $42.53 | 208,409 |
2015-12-11 | $41.27 | $42.55 | $41.27 | $42.05 | $42.05 | 210,039 |
2015-12-10 | $42.62 | $42.69 | $41.55 | $42.14 | $42.14 | 171,102 |
2015-12-09 | $41.34 | $42.50 | $41.04 | $42.35 | $42.35 | 209,447 |
2015-12-08 | $42.24 | $43.00 | $40.85 | $41.70 | $41.70 | 250,482 |
2015-12-07 | $44.56 | $44.56 | $41.30 | $42.88 | $42.88 | 191,018 |
2015-12-04 | $42.52 | $43.40 | $40.79 | $42.90 | $42.90 | 181,036 |
2015-12-03 | $43.57 | $43.87 | $41.16 | $42.42 | $42.42 | 152,435 |
2015-12-02 | $43.21 | $45.20 | $43.21 | $43.46 | $43.46 | 182,307 |
2015-12-01 | $42.95 | $43.97 | $42.02 | $43.63 | $43.63 | 274,339 |
2015-11-30 | $42.92 | $43.18 | $41.74 | $42.87 | $42.87 | 298,914 |
2015-11-27 | $42.38 | $42.84 | $42.14 | $42.67 | $42.67 | 129,319 |
2015-11-25 | $41.55 | $43.18 | $41.43 | $42.28 | $42.28 | 153,831 |
2015-11-24 | $39.91 | $41.56 | $39.91 | $41.28 | $41.28 | 274,193 |
2015-11-23 | $39.00 | $41.73 | $38.72 | $40.75 | $40.75 | 322,175 |
2015-11-20 | $36.90 | $39.22 | $36.90 | $39.08 | $39.08 | 294,335 |
2015-11-19 | $37.10 | $37.10 | $35.57 | $35.99 | $35.99 | 109,758 |
2015-11-18 | $35.82 | $37.15 | $35.51 | $36.97 | $36.97 | 118,783 |
2015-11-17 | $35.94 | $36.49 | $35.01 | $35.79 | $35.79 | 129,861 |
2015-11-16 | $35.22 | $35.84 | $33.96 | $35.58 | $35.58 | 227,776 |
2015-11-13 | $35.35 | $36.76 | $34.78 | $35.47 | $35.47 | 138,973 |
2015-11-12 | $36.14 | $37.13 | $35.44 | $35.56 | $35.56 | 102,656 |
2015-11-11 | $37.49 | $37.50 | $36.12 | $36.45 | $36.45 | 155,565 |
2015-11-10 | $38.71 | $38.71 | $36.74 | $37.08 | $37.08 | 240,143 |
2015-11-09 | $39.01 | $39.67 | $38.04 | $38.64 | $38.64 | 251,996 |
2015-11-06 | $37.68 | $39.61 | $37.07 | $39.49 | $39.49 | 331,134 |
2015-11-05 | $34.75 | $38.24 | $34.56 | $37.73 | $37.73 | 643,085 |
2015-11-04 | $33.03 | $34.25 | $32.71 | $34.22 | $34.22 | 365,202 |
2015-11-03 | $32.70 | $33.88 | $32.28 | $33.07 | $33.07 | 161,165 |
2015-11-02 | $31.28 | $33.41 | $31.28 | $33.05 | $33.05 | 360,795 |
2015-10-30 | $30.50 | $31.83 | $30.50 | $31.21 | $31.21 | 300,786 |
2015-10-29 | $29.93 | $31.90 | $29.45 | $30.63 | $30.63 | 353,792 |
2015-10-28 | $27.32 | $29.93 | $26.82 | $29.89 | $29.89 | 299,779 |
2015-10-27 | $26.28 | $27.49 | $26.28 | $27.25 | $27.25 | 266,239 |
2015-10-26 | $26.37 | $27.48 | $25.74 | $26.23 | $26.23 | 199,569 |
2015-10-23 | $25.81 | $26.34 | $25.51 | $26.17 | $26.17 | 143,720 |
2015-10-22 | $25.05 | $25.93 | $24.35 | $25.31 | $25.31 | 108,303 |
2015-10-21 | $25.15 | $25.59 | $23.95 | $25.15 | $25.15 | 188,926 |
2015-10-20 | $25.33 | $25.41 | $24.21 | $24.87 | $24.87 | 126,700 |
2015-10-19 | $24.43 | $25.49 | $24.17 | $25.27 | $25.27 | 219,171 |
2015-10-16 | $24.37 | $24.81 | $23.57 | $24.40 | $24.40 | 146,226 |
2015-10-15 | $22.15 | $24.37 | $22.15 | $24.27 | $24.27 | 275,867 |
2015-10-14 | $22.19 | $23.10 | $21.93 | $22.18 | $22.18 | 136,948 |
2015-10-13 | $23.50 | $24.00 | $21.99 | $22.05 | $22.05 | 167,810 |
2015-10-12 | $24.19 | $24.27 | $23.15 | $23.60 | $23.60 | 116,835 |
2015-10-09 | $24.38 | $24.85 | $23.40 | $24.08 | $24.08 | 174,364 |
2015-10-08 | $24.24 | $24.64 | $23.41 | $24.26 | $24.26 | 221,015 |
2015-10-07 | $24.34 | $25.18 | $23.33 | $24.50 | $24.50 | 316,146 |
2015-10-06 | $24.53 | $24.76 | $22.40 | $24.20 | $24.20 | 322,279 |
2015-10-05 | $24.81 | $25.26 | $23.35 | $24.57 | $24.57 | 280,228 |
2015-10-02 | $23.98 | $25.00 | $23.21 | $24.67 | $24.67 | 385,226 |
2015-10-01 | $25.00 | $25.26 | $22.80 | $24.21 | $24.21 | 243,230 |
2015-09-30 | $24.82 | $25.50 | $24.02 | $24.90 | $24.90 | 366,480 |
2015-09-29 | $25.53 | $26.50 | $23.74 | $24.19 | $24.19 | 351,675 |
2015-09-28 | $27.32 | $27.35 | $24.26 | $25.59 | $25.59 | 350,317 |
2015-09-25 | $29.76 | $29.76 | $26.85 | $27.31 | $27.31 | 296,469 |
2015-09-24 | $30.87 | $31.14 | $28.27 | $29.33 | $29.33 | 353,780 |
2015-09-23 | $32.75 | $32.75 | $30.86 | $30.93 | $30.93 | 190,459 |
2015-09-22 | $33.23 | $33.56 | $31.02 | $32.45 | $32.45 | 183,990 |
2015-09-21 | $36.31 | $36.31 | $32.97 | $33.57 | $33.57 | 285,478 |
2015-09-18 | $34.35 | $36.00 | $33.92 | $35.88 | $35.88 | 910,653 |
2015-09-17 | $32.55 | $35.17 | $31.52 | $34.98 | $34.98 | 341,294 |
2015-09-16 | $34.96 | $35.25 | $31.70 | $32.48 | $32.48 | 301,163 |
2015-09-15 | $34.15 | $35.59 | $33.35 | $35.10 | $35.10 | 338,787 |
2015-09-14 | $33.85 | $34.73 | $32.26 | $34.13 | $34.13 | 227,916 |
2015-09-11 | $32.10 | $33.92 | $31.90 | $33.62 | $33.62 | 269,633 |
2015-09-10 | $30.93 | $32.24 | $30.82 | $32.18 | $32.18 | 216,145 |
2015-09-09 | $31.49 | $32.42 | $30.80 | $31.09 | $31.09 | 152,032 |
2015-09-08 | $29.53 | $31.34 | $28.73 | $31.30 | $31.30 | 269,774 |
2015-09-04 | $27.71 | $29.17 | $27.44 | $28.92 | $28.92 | 134,365 |
2015-09-03 | $29.45 | $29.79 | $27.90 | $28.08 | $28.08 | 192,458 |
Acceleron Pharma Inc (XLRN) News Headlines
Recent Acceleron Pharma Inc (XLRN) News
Similar Companies to Acceleron Pharma Inc (XLRN) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |