Acceleron Pharma Inc (XLRN) Exchange: NASDAQ

Data as of March 29, 2024

$178.75 ($0.00) 0.00%

Acceleron Pharma Inc - Daily Information
Click for more stock information on Acceleron Pharma Inc.
Daily Information Data
Date March 29, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.