Appian Corp - Class A (APPN) Exchange: NASDAQ
Data as of March 29, 2024
$38.17 ($-0.89) -2.28%
Appian Corp - Class A - Daily Information
Click for more stock information on Appian Corp - Class A.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $39.00 |
Previous Close | $38.17 |
High | $39.08 |
Low | $36.84 |
Adjusted Open | $39.00 |
Previous Adjusted Close | $38.17 |
Adjusted High | $39.08 |
Adjusted Low | $36.84 |
About Appian Corp - Class A (APPN)
Appian Corporation is a leading provider of low-code rapid enterprise application development and business process management software. Founded in 1999, Appian was the first to deliver an enterprise workflow platform and has continued to innovate helping customers drive business results quickly. Appianâs patented technology enables businesses to rapidly model, execute and improve critical operations. The cloud-based, low-code platform for business process automation and application development permits organizations to create custom applications that support digital transformation initiatives. Appian has seen significant growth since its beginning and now serves hundreds of customers around the world in industries including Financial Services, Energy, Healthcare, Life Sciences, Insurance, Government, Higher Education, Communications, and Aerospace and Defense. The company understands the importance of their products and services and wants to ensure that their platform and technology helps businesses achieve their goals and goals quickly and efficiently. Appian works closely with their clients to customize and optimize their products, as well as continuously providing product and service innovations. Appian is ultimately driven to provide support, solutions and services to customers in and outside of the US, helping them to realize their fullest potential in their market and beyond.
Invest in Appian Corp - Class A (APPN)
Historical Stock Data for Appian Corp - Class A (APPN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $39.00 | $39.08 | $36.84 | $38.17 | $38.17 | 639,112 |
2024-03-21 | $38.50 | $40.14 | $38.01 | $39.06 | $39.06 | 1,410,495 |
2024-03-20 | $36.60 | $38.44 | $36.06 | $37.91 | $37.91 | 607,405 |
2024-03-19 | $36.00 | $36.89 | $35.20 | $36.58 | $36.58 | 659,909 |
2024-03-18 | $36.12 | $37.25 | $35.04 | $36.64 | $36.64 | 641,624 |
2024-03-15 | $36.29 | $37.48 | $36.10 | $36.19 | $36.19 | 962,131 |
2024-03-14 | $35.71 | $37.70 | $35.71 | $36.79 | $36.79 | 906,306 |
2024-03-13 | $36.72 | $36.79 | $35.63 | $35.90 | $35.90 | 611,858 |
2024-03-12 | $35.95 | $36.34 | $35.20 | $35.57 | $35.57 | 265,719 |
2024-03-11 | $36.47 | $37.15 | $35.90 | $35.95 | $35.95 | 321,406 |
2024-03-08 | $37.00 | $37.80 | $35.99 | $36.63 | $36.63 | 696,366 |
2024-03-07 | $35.40 | $36.91 | $35.20 | $36.57 | $36.57 | 593,081 |
2024-03-06 | $33.80 | $35.76 | $33.47 | $35.45 | $35.45 | 595,172 |
2024-03-05 | $34.82 | $34.99 | $32.27 | $32.84 | $32.84 | 565,581 |
2024-03-04 | $36.20 | $36.20 | $35.01 | $35.58 | $35.58 | 383,732 |
2024-03-01 | $35.00 | $36.20 | $34.69 | $35.76 | $35.76 | 432,966 |
2024-02-29 | $35.00 | $35.85 | $34.71 | $34.85 | $34.85 | 545,294 |
2024-02-28 | $33.22 | $34.85 | $33.22 | $34.25 | $34.25 | 548,083 |
2024-02-27 | $33.57 | $34.10 | $32.93 | $33.20 | $33.20 | 419,506 |
2024-02-26 | $31.75 | $33.50 | $31.63 | $33.19 | $33.19 | 471,976 |
2024-02-23 | $32.67 | $32.98 | $31.79 | $31.95 | $31.95 | 390,642 |
2024-02-22 | $33.43 | $33.93 | $32.23 | $32.98 | $32.98 | 626,381 |
2024-02-21 | $35.21 | $35.53 | $32.31 | $32.62 | $32.62 | 1,344,689 |
2024-02-20 | $36.44 | $36.69 | $35.62 | $36.15 | $36.15 | 510,636 |
2024-02-16 | $37.80 | $38.25 | $36.43 | $37.23 | $37.23 | 814,057 |
2024-02-15 | $35.65 | $38.50 | $35.19 | $37.61 | $37.61 | 980,503 |
2024-02-14 | $32.38 | $33.44 | $31.86 | $33.38 | $33.38 | 538,506 |
2024-02-13 | $32.08 | $32.59 | $31.26 | $31.68 | $31.68 | 788,851 |
2024-02-12 | $33.31 | $34.55 | $33.11 | $33.81 | $33.81 | 432,040 |
2024-02-09 | $33.05 | $33.65 | $32.78 | $33.26 | $33.26 | 359,203 |
2024-02-08 | $32.26 | $32.86 | $31.91 | $32.64 | $32.64 | 272,809 |
2024-02-07 | $32.60 | $32.60 | $31.72 | $32.25 | $32.25 | 283,152 |
2024-02-06 | $31.50 | $32.40 | $31.42 | $32.38 | $32.38 | 319,045 |
2024-02-05 | $32.29 | $32.30 | $30.87 | $31.53 | $31.53 | 394,706 |
2024-02-02 | $32.50 | $32.96 | $31.85 | $32.78 | $32.78 | 294,043 |
2024-02-01 | $32.87 | $33.40 | $32.32 | $32.87 | $32.87 | 243,477 |
2024-01-31 | $33.76 | $33.85 | $32.55 | $32.63 | $32.63 | 377,964 |
2024-01-30 | $34.89 | $34.99 | $33.92 | $33.95 | $33.95 | 223,203 |
2024-01-29 | $33.72 | $35.26 | $33.70 | $35.22 | $35.22 | 280,610 |
2024-01-26 | $34.05 | $34.50 | $33.64 | $33.71 | $33.71 | 290,087 |
2024-01-25 | $34.43 | $34.43 | $33.36 | $33.75 | $33.75 | 279,098 |
2024-01-24 | $34.75 | $34.85 | $33.74 | $33.83 | $33.83 | 269,383 |
2024-01-23 | $34.26 | $34.59 | $33.72 | $34.19 | $34.19 | 317,010 |
2024-01-22 | $32.27 | $34.19 | $32.25 | $33.78 | $33.78 | 374,428 |
2024-01-19 | $32.38 | $32.46 | $31.64 | $32.21 | $32.21 | 318,358 |
2024-01-18 | $32.76 | $33.00 | $31.69 | $32.18 | $32.18 | 278,351 |
2024-01-17 | $32.32 | $32.65 | $31.59 | $32.55 | $32.55 | 345,592 |
2024-01-16 | $33.18 | $33.36 | $32.47 | $32.96 | $32.96 | 308,252 |
2024-01-12 | $34.30 | $34.94 | $33.59 | $33.71 | $33.71 | 267,546 |
2024-01-11 | $35.29 | $35.84 | $34.00 | $34.57 | $34.57 | 418,728 |
2024-01-10 | $33.77 | $34.44 | $33.40 | $34.16 | $34.16 | 400,901 |
2024-01-09 | $34.12 | $34.98 | $33.73 | $33.75 | $33.75 | 471,056 |
2024-01-08 | $33.60 | $35.05 | $33.50 | $34.70 | $34.70 | 498,646 |
2024-01-05 | $33.55 | $34.16 | $33.15 | $33.38 | $33.38 | 467,101 |
2024-01-04 | $33.07 | $34.91 | $32.88 | $33.99 | $33.99 | 954,078 |
2024-01-03 | $34.38 | $34.74 | $33.07 | $33.11 | $33.11 | 469,726 |
2024-01-02 | $37.13 | $37.13 | $35.00 | $35.14 | $35.14 | 465,652 |
2023-12-29 | $38.66 | $38.98 | $37.55 | $37.66 | $37.66 | 288,333 |
2023-12-28 | $38.76 | $39.57 | $38.61 | $38.87 | $38.87 | 241,287 |
2023-12-27 | $39.79 | $40.00 | $38.64 | $39.00 | $39.00 | 292,630 |
2023-12-26 | $39.54 | $39.81 | $39.27 | $39.67 | $39.67 | 192,073 |
2023-12-22 | $40.18 | $40.53 | $39.22 | $39.66 | $39.66 | 308,235 |
2023-12-21 | $38.40 | $40.15 | $37.80 | $40.03 | $40.03 | 736,363 |
2023-12-20 | $38.94 | $39.90 | $37.90 | $37.95 | $37.95 | 491,124 |
2023-12-19 | $39.15 | $40.40 | $38.91 | $39.08 | $39.08 | 508,242 |
2023-12-18 | $38.30 | $38.81 | $37.64 | $38.64 | $38.64 | 506,645 |
2023-12-15 | $37.71 | $38.77 | $37.31 | $38.32 | $38.32 | 1,306,165 |
2023-12-14 | $37.51 | $39.09 | $37.07 | $37.40 | $37.40 | 586,577 |
2023-12-13 | $35.78 | $36.89 | $34.54 | $36.85 | $36.85 | 666,711 |
2023-12-12 | $36.61 | $36.61 | $35.70 | $35.80 | $35.80 | 459,989 |
2023-12-11 | $36.10 | $37.27 | $35.64 | $36.61 | $36.61 | 361,684 |
2023-12-08 | $35.79 | $36.70 | $35.38 | $36.54 | $36.54 | 289,999 |
2023-12-07 | $37.82 | $37.88 | $36.18 | $36.23 | $36.23 | 345,956 |
2023-12-06 | $38.48 | $39.00 | $37.75 | $38.02 | $38.02 | 342,589 |
2023-12-05 | $38.01 | $38.60 | $37.32 | $38.42 | $38.42 | 381,115 |
2023-12-04 | $37.36 | $38.44 | $37.24 | $38.10 | $38.10 | 353,575 |
2023-12-01 | $36.33 | $37.83 | $36.13 | $37.69 | $37.69 | 488,489 |
2023-11-30 | $36.54 | $37.24 | $35.95 | $36.24 | $36.24 | 590,131 |
2023-11-29 | $35.97 | $37.29 | $35.97 | $36.24 | $36.24 | 484,125 |
2023-11-28 | $35.52 | $35.97 | $35.11 | $35.28 | $35.28 | 446,127 |
2023-11-27 | $35.86 | $36.25 | $35.51 | $35.56 | $35.56 | 343,940 |
2023-11-24 | $35.88 | $36.29 | $35.60 | $36.19 | $36.19 | 131,761 |
2023-11-22 | $37.24 | $37.86 | $35.90 | $36.06 | $36.06 | 408,909 |
2023-11-21 | $37.31 | $37.61 | $36.06 | $37.02 | $37.02 | 334,692 |
2023-11-20 | $36.97 | $38.83 | $36.62 | $37.60 | $37.60 | 471,076 |
2023-11-17 | $36.81 | $37.05 | $36.28 | $36.75 | $36.75 | 612,563 |
2023-11-16 | $38.47 | $38.54 | $36.37 | $36.65 | $36.65 | 449,458 |
2023-11-15 | $38.07 | $40.67 | $38.07 | $38.78 | $38.78 | 523,459 |
2023-11-14 | $37.28 | $38.67 | $37.18 | $37.91 | $37.91 | 552,409 |
2023-11-13 | $36.00 | $36.10 | $35.39 | $35.79 | $35.79 | 254,119 |
2023-11-10 | $35.41 | $36.37 | $35.33 | $36.21 | $36.21 | 425,977 |
2023-11-09 | $38.45 | $38.50 | $35.42 | $35.61 | $35.61 | 450,487 |
2023-11-08 | $38.09 | $38.27 | $36.93 | $38.20 | $38.20 | 328,333 |
2023-11-07 | $39.14 | $40.44 | $37.85 | $38.25 | $38.25 | 769,034 |
2023-11-06 | $39.71 | $39.81 | $37.08 | $37.40 | $37.40 | 605,038 |
2023-11-03 | $38.95 | $40.50 | $38.20 | $39.90 | $39.90 | 879,035 |
2023-11-02 | $39.99 | $42.99 | $39.99 | $41.72 | $41.72 | 481,694 |
2023-11-01 | $39.41 | $39.59 | $38.41 | $39.13 | $39.13 | 261,488 |
2023-10-31 | $39.26 | $40.29 | $38.57 | $39.46 | $39.46 | 274,541 |
2023-10-30 | $40.25 | $40.54 | $39.20 | $39.23 | $39.23 | 186,316 |
2023-10-27 | $40.22 | $40.58 | $39.67 | $39.98 | $39.98 | 181,204 |
2023-10-26 | $40.55 | $40.95 | $39.16 | $40.06 | $40.06 | 194,965 |
2023-10-25 | $41.20 | $41.35 | $40.17 | $40.29 | $40.29 | 400,564 |
2023-10-24 | $40.84 | $42.59 | $40.84 | $41.60 | $41.60 | 240,591 |
2023-10-23 | $40.49 | $41.62 | $39.71 | $40.67 | $40.67 | 206,466 |
2023-10-20 | $42.86 | $42.86 | $40.84 | $41.05 | $41.05 | 613,123 |
2023-10-19 | $42.28 | $43.64 | $41.77 | $42.65 | $42.65 | 505,087 |
2023-10-18 | $43.32 | $43.56 | $41.78 | $41.94 | $41.94 | 162,375 |
2023-10-17 | $42.04 | $44.28 | $42.04 | $43.72 | $43.72 | 277,426 |
2023-10-16 | $41.50 | $43.17 | $41.38 | $42.81 | $42.81 | 178,715 |
2023-10-13 | $41.66 | $41.79 | $41.19 | $41.27 | $41.27 | 309,914 |
2023-10-12 | $42.41 | $42.70 | $41.46 | $41.82 | $41.82 | 319,991 |
2023-10-11 | $43.40 | $44.26 | $42.34 | $43.11 | $43.11 | 255,735 |
2023-10-10 | $42.80 | $44.45 | $42.80 | $43.11 | $43.11 | 332,357 |
2023-10-09 | $41.63 | $43.10 | $41.46 | $42.64 | $42.64 | 205,832 |
2023-10-06 | $40.51 | $42.50 | $40.35 | $42.46 | $42.46 | 277,019 |
2023-10-05 | $43.08 | $43.10 | $41.10 | $41.28 | $41.28 | 327,644 |
2023-10-04 | $42.47 | $43.78 | $42.10 | $43.34 | $43.34 | 221,543 |
2023-10-03 | $44.04 | $44.44 | $42.12 | $42.31 | $42.31 | 177,455 |
2023-10-02 | $45.45 | $45.92 | $44.05 | $44.55 | $44.55 | 158,590 |
2023-09-29 | $45.13 | $46.56 | $45.01 | $45.61 | $45.61 | 229,454 |
2023-09-28 | $42.90 | $45.19 | $42.45 | $44.63 | $44.63 | 226,087 |
2023-09-27 | $42.76 | $43.63 | $42.27 | $43.16 | $43.16 | 177,400 |
2023-09-26 | $42.87 | $43.36 | $42.21 | $42.40 | $42.40 | 178,724 |
2023-09-25 | $42.50 | $43.59 | $42.18 | $43.19 | $43.19 | 154,568 |
2023-09-22 | $43.47 | $43.62 | $42.53 | $42.93 | $42.93 | 145,815 |
2023-09-21 | $43.46 | $43.72 | $42.75 | $43.04 | $43.04 | 237,362 |
2023-09-20 | $45.65 | $46.25 | $44.26 | $44.29 | $44.29 | 178,778 |
2023-09-19 | $46.14 | $46.14 | $44.38 | $45.36 | $45.36 | 301,831 |
2023-09-18 | $45.89 | $47.25 | $45.46 | $46.39 | $46.39 | 299,725 |
2023-09-15 | $46.48 | $46.48 | $44.96 | $45.89 | $45.89 | 503,500 |
2023-09-14 | $47.23 | $47.72 | $45.94 | $46.68 | $46.68 | 245,131 |
2023-09-13 | $47.46 | $47.78 | $46.65 | $47.23 | $47.23 | 213,194 |
2023-09-12 | $49.51 | $49.99 | $47.57 | $47.66 | $47.66 | 172,331 |
2023-09-11 | $51.92 | $51.92 | $49.74 | $50.03 | $50.03 | 353,448 |
2023-09-08 | $52.00 | $52.68 | $51.57 | $51.60 | $51.60 | 252,081 |
2023-09-07 | $49.04 | $52.99 | $48.18 | $52.04 | $52.04 | 334,971 |
2023-09-06 | $49.12 | $49.72 | $48.78 | $49.69 | $49.69 | 147,726 |
2023-09-05 | $49.03 | $49.49 | $48.77 | $49.07 | $49.07 | 165,429 |
2023-09-01 | $49.00 | $50.13 | $48.80 | $49.55 | $49.55 | 230,557 |
2023-08-31 | $48.16 | $48.96 | $47.88 | $48.70 | $48.70 | 388,721 |
2023-08-30 | $47.73 | $48.57 | $47.56 | $48.16 | $48.16 | 151,815 |
2023-08-29 | $46.56 | $48.50 | $46.22 | $48.02 | $48.02 | 235,253 |
2023-08-28 | $47.06 | $47.85 | $46.67 | $46.77 | $46.77 | 203,358 |
2023-08-25 | $45.82 | $47.10 | $45.62 | $46.78 | $46.78 | 134,449 |
2023-08-24 | $47.54 | $47.94 | $45.60 | $45.74 | $45.74 | 216,790 |
2023-08-23 | $46.41 | $47.59 | $46.33 | $47.30 | $47.30 | 132,751 |
2023-08-22 | $46.27 | $46.86 | $46.00 | $46.26 | $46.26 | 142,341 |
2023-08-21 | $45.89 | $46.85 | $45.49 | $45.74 | $45.74 | 152,716 |
2023-08-18 | $44.07 | $46.11 | $43.81 | $45.74 | $45.74 | 185,651 |
2023-08-17 | $45.76 | $46.13 | $44.56 | $44.97 | $44.97 | 238,952 |
2023-08-16 | $47.59 | $47.70 | $45.80 | $45.90 | $45.90 | 240,873 |
2023-08-15 | $48.05 | $48.25 | $47.39 | $47.70 | $47.70 | 183,924 |
2023-08-14 | $47.55 | $48.47 | $47.05 | $48.41 | $48.41 | 137,703 |
2023-08-11 | $47.07 | $48.00 | $46.96 | $47.96 | $47.96 | 134,524 |
2023-08-10 | $48.47 | $49.68 | $46.81 | $47.67 | $47.67 | 235,896 |
2023-08-09 | $48.09 | $48.56 | $47.50 | $47.95 | $47.95 | 304,033 |
2023-08-08 | $47.83 | $48.38 | $47.09 | $48.25 | $48.25 | 246,962 |
2023-08-07 | $49.87 | $49.98 | $47.32 | $49.02 | $49.02 | 265,001 |
2023-08-04 | $49.52 | $50.30 | $46.25 | $49.55 | $49.55 | 621,665 |
2023-08-03 | $47.73 | $48.66 | $47.31 | $48.22 | $48.22 | 236,751 |
2023-08-02 | $50.28 | $50.50 | $47.27 | $48.44 | $48.44 | 302,420 |
2023-08-01 | $51.18 | $51.65 | $50.60 | $51.42 | $51.42 | 159,578 |
2023-07-31 | $49.90 | $51.64 | $49.90 | $51.52 | $51.52 | 221,009 |
2023-07-28 | $48.65 | $49.98 | $48.65 | $49.76 | $49.76 | 185,969 |
2023-07-27 | $50.00 | $50.00 | $47.01 | $47.52 | $47.52 | 193,359 |
2023-07-26 | $48.17 | $49.32 | $47.95 | $49.07 | $49.07 | 234,772 |
2023-07-25 | $48.29 | $49.16 | $48.00 | $48.59 | $48.59 | 143,815 |
2023-07-24 | $48.89 | $49.30 | $47.67 | $48.13 | $48.13 | 164,204 |
2023-07-21 | $49.27 | $49.66 | $48.13 | $48.55 | $48.55 | 217,427 |
2023-07-20 | $51.01 | $51.05 | $47.94 | $48.35 | $48.35 | 241,745 |
2023-07-19 | $52.00 | $52.66 | $50.83 | $51.35 | $51.35 | 168,097 |
2023-07-18 | $51.18 | $51.86 | $50.85 | $51.57 | $51.57 | 156,081 |
2023-07-17 | $50.38 | $51.64 | $50.20 | $51.22 | $51.22 | 150,727 |
2023-07-14 | $51.65 | $52.19 | $49.95 | $50.46 | $50.46 | 253,880 |
2023-07-13 | $50.59 | $52.59 | $50.59 | $51.83 | $51.83 | 217,824 |
2023-07-12 | $52.00 | $52.13 | $49.64 | $50.37 | $50.37 | 290,325 |
2023-07-11 | $50.60 | $51.26 | $50.06 | $51.01 | $51.01 | 253,271 |
2023-07-10 | $48.14 | $50.36 | $48.12 | $50.36 | $50.36 | 265,669 |
2023-07-07 | $48.02 | $49.47 | $48.02 | $48.52 | $48.52 | 291,223 |
2023-07-06 | $47.70 | $47.85 | $46.30 | $47.76 | $47.76 | 186,289 |
2023-07-05 | $47.61 | $48.98 | $47.23 | $48.52 | $48.52 | 178,257 |
2023-07-03 | $47.49 | $48.41 | $47.27 | $48.33 | $48.33 | 95,376 |
2023-06-30 | $48.52 | $48.99 | $47.44 | $47.60 | $47.60 | 185,459 |
2023-06-29 | $48.00 | $48.69 | $47.50 | $47.96 | $47.96 | 165,172 |
2023-06-28 | $47.16 | $49.09 | $47.01 | $48.23 | $48.23 | 181,617 |
2023-06-27 | $46.52 | $47.71 | $46.17 | $47.22 | $47.22 | 191,063 |
2023-06-26 | $46.99 | $47.92 | $45.97 | $46.11 | $46.11 | 183,507 |
2023-06-23 | $47.19 | $47.80 | $47.01 | $47.29 | $47.29 | 393,064 |
2023-06-22 | $48.08 | $49.55 | $47.38 | $48.26 | $48.26 | 390,350 |
2023-06-21 | $51.96 | $51.96 | $48.22 | $48.27 | $48.27 | 571,392 |
2023-06-20 | $52.04 | $52.84 | $50.70 | $51.96 | $51.96 | 370,528 |
2023-06-16 | $53.93 | $54.00 | $51.90 | $52.57 | $52.57 | 600,607 |
2023-06-15 | $51.84 | $53.45 | $51.51 | $53.27 | $53.27 | 394,039 |
2023-06-14 | $53.91 | $54.26 | $52.16 | $52.50 | $52.50 | 597,794 |
2023-06-13 | $50.00 | $54.03 | $49.90 | $53.90 | $53.90 | 580,282 |
2023-06-12 | $48.75 | $49.70 | $48.65 | $49.25 | $49.25 | 468,147 |
2023-06-09 | $47.98 | $50.14 | $47.58 | $48.11 | $48.11 | 482,059 |
2023-06-08 | $46.01 | $48.01 | $45.02 | $47.75 | $47.75 | 438,253 |
2023-06-07 | $46.79 | $47.99 | $45.90 | $46.22 | $46.22 | 714,245 |
2023-06-06 | $43.87 | $46.56 | $43.81 | $46.04 | $46.04 | 603,229 |
2023-06-05 | $45.03 | $45.42 | $43.54 | $44.14 | $44.14 | 347,299 |
2023-06-02 | $45.00 | $46.30 | $44.66 | $45.64 | $45.64 | 454,468 |
2023-06-01 | $42.34 | $44.81 | $41.79 | $44.45 | $44.45 | 407,959 |
2023-05-31 | $41.15 | $43.25 | $41.15 | $42.83 | $42.83 | 757,518 |
2023-05-30 | $41.21 | $41.93 | $40.83 | $41.46 | $41.46 | 240,105 |
2023-05-26 | $40.15 | $41.46 | $40.15 | $40.56 | $40.56 | 224,815 |
2023-05-25 | $41.58 | $41.99 | $40.07 | $40.23 | $40.23 | 208,745 |
2023-05-24 | $39.97 | $41.12 | $39.89 | $40.91 | $40.91 | 349,784 |
2023-05-23 | $41.05 | $41.90 | $40.37 | $40.41 | $40.41 | 243,137 |
2023-05-22 | $39.27 | $41.67 | $39.08 | $41.13 | $41.13 | 380,728 |
2023-05-19 | $39.37 | $39.44 | $38.88 | $39.22 | $39.22 | 363,573 |
2023-05-18 | $37.98 | $39.36 | $37.52 | $39.24 | $39.24 | 368,535 |
2023-05-17 | $36.00 | $37.99 | $35.58 | $37.86 | $37.86 | 317,834 |
2023-05-16 | $35.68 | $36.00 | $35.28 | $35.90 | $35.90 | 197,007 |
2023-05-15 | $35.32 | $36.28 | $35.00 | $36.06 | $36.06 | 182,744 |
2023-05-12 | $36.41 | $36.68 | $35.02 | $35.46 | $35.46 | 303,145 |
2023-05-11 | $37.18 | $37.30 | $35.90 | $36.70 | $36.70 | 276,818 |
2023-05-10 | $37.44 | $38.23 | $35.89 | $37.47 | $37.47 | 762,815 |
2023-05-09 | $35.15 | $36.60 | $34.43 | $35.64 | $35.64 | 608,402 |
2023-05-08 | $33.93 | $35.66 | $33.93 | $35.50 | $35.50 | 309,731 |
2023-05-05 | $34.30 | $34.86 | $33.89 | $33.96 | $33.96 | 326,813 |
2023-05-04 | $35.23 | $35.27 | $32.82 | $33.73 | $33.73 | 724,266 |
2023-05-03 | $36.48 | $37.35 | $35.00 | $35.17 | $35.17 | 661,685 |
2023-05-02 | $37.89 | $38.06 | $36.31 | $36.31 | $36.31 | 327,691 |
2023-05-01 | $37.38 | $38.41 | $37.00 | $38.12 | $38.12 | 331,912 |
2023-04-28 | $36.81 | $37.74 | $35.77 | $37.55 | $37.55 | 283,894 |
2023-04-27 | $36.19 | $37.14 | $35.72 | $36.83 | $36.83 | 213,643 |
2023-04-26 | $36.51 | $37.00 | $35.58 | $35.78 | $35.78 | 215,776 |
2023-04-25 | $37.79 | $37.79 | $35.76 | $35.89 | $35.89 | 335,651 |
2023-04-24 | $39.84 | $40.00 | $37.54 | $38.28 | $38.28 | 322,090 |
2023-04-21 | $39.77 | $40.27 | $39.61 | $40.00 | $40.00 | 174,905 |
2023-04-20 | $39.82 | $40.41 | $39.60 | $39.91 | $39.91 | 190,715 |
2023-04-19 | $40.09 | $40.87 | $39.76 | $40.51 | $40.51 | 155,877 |
2023-04-18 | $41.21 | $41.21 | $40.26 | $40.71 | $40.71 | 195,470 |
2023-04-17 | $40.30 | $40.86 | $40.19 | $40.52 | $40.52 | 176,754 |
2023-04-14 | $41.33 | $41.47 | $39.76 | $40.36 | $40.36 | 199,488 |
2023-04-13 | $40.81 | $41.85 | $40.81 | $41.66 | $41.66 | 267,894 |
2023-04-12 | $42.29 | $42.65 | $40.19 | $40.35 | $40.35 | 257,467 |
2023-04-11 | $41.82 | $42.03 | $40.23 | $41.38 | $41.38 | 246,051 |
2023-04-10 | $41.56 | $41.92 | $40.23 | $41.91 | $41.91 | 276,868 |
2023-04-06 | $40.98 | $42.40 | $40.49 | $42.18 | $42.18 | 271,991 |
2023-04-05 | $43.26 | $43.26 | $40.45 | $40.85 | $40.85 | 223,579 |
2023-04-04 | $44.17 | $44.50 | $43.19 | $43.58 | $43.58 | 204,216 |
2023-04-03 | $43.93 | $44.50 | $43.01 | $44.00 | $44.00 | 226,639 |
2023-03-31 | $42.58 | $45.00 | $42.58 | $44.38 | $44.38 | 364,864 |
2023-03-30 | $42.49 | $43.01 | $41.67 | $42.31 | $42.31 | 185,946 |
2023-03-29 | $41.06 | $42.25 | $40.57 | $42.00 | $42.00 | 241,330 |
2023-03-28 | $40.29 | $40.39 | $39.83 | $40.33 | $40.33 | 164,400 |
2023-03-27 | $40.53 | $41.00 | $39.84 | $40.61 | $40.61 | 168,731 |
2023-03-24 | $40.26 | $40.75 | $38.77 | $40.20 | $40.20 | 324,860 |
2023-03-23 | $40.25 | $41.65 | $40.08 | $40.67 | $40.67 | 235,549 |
2023-03-22 | $41.44 | $41.56 | $39.72 | $39.73 | $39.73 | 159,959 |
2023-03-21 | $41.08 | $41.85 | $40.76 | $41.57 | $41.57 | 241,604 |
2023-03-20 | $41.50 | $41.51 | $39.93 | $40.61 | $40.61 | 227,350 |
2023-03-17 | $42.76 | $42.76 | $41.01 | $41.59 | $41.59 | 529,021 |
2023-03-16 | $40.96 | $43.16 | $40.87 | $42.73 | $42.73 | 321,597 |
2023-03-15 | $40.10 | $41.41 | $39.86 | $41.21 | $41.21 | 299,580 |
2023-03-14 | $41.08 | $42.00 | $40.41 | $40.97 | $40.97 | 297,741 |
2023-03-13 | $38.95 | $41.03 | $38.14 | $40.05 | $40.05 | 323,424 |
2023-03-10 | $40.45 | $40.45 | $38.40 | $39.75 | $39.75 | 633,516 |
2023-03-09 | $42.86 | $43.93 | $40.78 | $40.78 | $40.78 | 283,803 |
2023-03-08 | $43.55 | $43.76 | $42.69 | $42.91 | $42.91 | 246,421 |
2023-03-07 | $44.50 | $45.10 | $43.26 | $43.57 | $43.57 | 286,386 |
2023-03-06 | $45.01 | $45.73 | $44.07 | $44.47 | $44.47 | 350,259 |
2023-03-03 | $43.24 | $44.92 | $43.24 | $44.64 | $44.64 | 296,939 |
2023-03-02 | $40.91 | $42.80 | $40.08 | $42.74 | $42.74 | 285,547 |
2023-03-01 | $41.49 | $42.50 | $40.93 | $41.19 | $41.19 | 259,411 |
2023-02-28 | $41.62 | $42.35 | $41.19 | $41.45 | $41.45 | 265,735 |
2023-02-27 | $43.33 | $43.58 | $41.68 | $41.81 | $41.81 | 261,584 |
2023-02-24 | $42.58 | $43.15 | $42.10 | $42.44 | $42.44 | 301,015 |
2023-02-23 | $44.23 | $44.56 | $42.90 | $44.10 | $44.10 | 334,252 |
2023-02-22 | $43.63 | $44.66 | $42.99 | $43.68 | $43.68 | 408,661 |
2023-02-21 | $45.13 | $46.16 | $42.41 | $42.64 | $42.64 | 524,049 |
2023-02-17 | $46.45 | $47.71 | $45.05 | $45.96 | $45.96 | 806,613 |
2023-02-16 | $43.13 | $45.92 | $42.69 | $44.86 | $44.86 | 1,025,376 |
2023-02-15 | $41.77 | $44.25 | $41.77 | $44.22 | $44.22 | 463,043 |
2023-02-14 | $40.31 | $42.40 | $39.39 | $41.87 | $41.87 | 366,063 |
2023-02-13 | $41.00 | $41.44 | $40.24 | $40.40 | $40.40 | 287,526 |
2023-02-10 | $41.01 | $41.98 | $40.40 | $40.64 | $40.64 | 395,335 |
2023-02-09 | $43.53 | $44.25 | $41.60 | $41.64 | $41.64 | 373,187 |
2023-02-08 | $43.60 | $44.41 | $42.73 | $42.79 | $42.79 | 298,804 |
2023-02-07 | $42.61 | $43.62 | $41.56 | $43.42 | $43.42 | 413,938 |
2023-02-06 | $42.85 | $44.08 | $42.25 | $42.69 | $42.69 | 321,721 |
2023-02-03 | $43.93 | $45.36 | $43.14 | $43.69 | $43.69 | 326,192 |
2023-02-02 | $45.00 | $46.44 | $44.89 | $45.67 | $45.67 | 469,154 |
2023-02-01 | $41.17 | $44.08 | $40.84 | $43.44 | $43.44 | 460,186 |
2023-01-31 | $40.93 | $41.79 | $40.90 | $41.37 | $41.37 | 405,290 |
2023-01-30 | $41.86 | $41.86 | $40.70 | $40.92 | $40.92 | 315,495 |
2023-01-27 | $41.01 | $42.60 | $40.71 | $41.78 | $41.78 | 376,521 |
2023-01-26 | $41.65 | $42.57 | $40.09 | $41.26 | $41.26 | 348,140 |
2023-01-25 | $39.78 | $40.60 | $38.79 | $40.57 | $40.57 | 463,645 |
2023-01-24 | $40.62 | $41.79 | $40.11 | $40.31 | $40.31 | 458,473 |
2023-01-23 | $38.82 | $40.71 | $38.07 | $40.67 | $40.67 | 346,936 |
2023-01-20 | $37.23 | $39.26 | $36.83 | $38.61 | $38.61 | 734,442 |
2023-01-19 | $36.81 | $37.98 | $36.07 | $36.62 | $36.62 | 473,698 |
2023-01-18 | $37.74 | $38.71 | $36.97 | $37.35 | $37.35 | 615,444 |
2023-01-17 | $35.99 | $37.29 | $35.45 | $37.14 | $37.14 | 490,467 |
2023-01-13 | $34.24 | $36.08 | $34.20 | $35.45 | $35.45 | 394,633 |
2023-01-12 | $33.00 | $34.83 | $32.31 | $34.69 | $34.69 | 516,269 |
2023-01-11 | $31.46 | $32.70 | $30.87 | $32.69 | $32.69 | 864,245 |
2023-01-10 | $30.94 | $31.33 | $30.52 | $31.12 | $31.12 | 366,960 |
2023-01-09 | $31.41 | $32.59 | $31.09 | $31.28 | $31.28 | 568,401 |
2023-01-06 | $31.77 | $32.03 | $29.80 | $31.64 | $31.64 | 364,345 |
2023-01-05 | $31.68 | $32.45 | $30.55 | $31.74 | $31.74 | 466,666 |
2023-01-04 | $32.89 | $33.02 | $31.94 | $32.24 | $32.24 | 281,830 |
2023-01-03 | $33.40 | $33.81 | $31.72 | $32.40 | $32.40 | 455,427 |
2022-12-30 | $32.78 | $33.20 | $31.57 | $32.56 | $32.56 | 878,860 |
2022-12-29 | $32.05 | $33.49 | $31.91 | $33.37 | $33.37 | 672,415 |
2022-12-28 | $31.49 | $32.37 | $31.18 | $31.97 | $31.97 | 354,749 |
2022-12-27 | $33.51 | $33.57 | $31.62 | $31.77 | $31.77 | 724,403 |
2022-12-23 | $33.94 | $33.97 | $32.92 | $33.83 | $33.83 | 246,363 |
2022-12-22 | $33.89 | $34.38 | $32.88 | $34.32 | $34.32 | 326,952 |
2022-12-21 | $33.80 | $35.87 | $33.12 | $34.53 | $34.53 | 333,613 |
2022-12-20 | $34.20 | $35.46 | $34.01 | $34.01 | $34.01 | 419,506 |
2022-12-19 | $35.49 | $35.49 | $33.94 | $34.64 | $34.64 | 346,984 |
2022-12-16 | $35.65 | $36.00 | $34.47 | $35.51 | $35.51 | 662,501 |
2022-12-15 | $36.98 | $37.75 | $36.02 | $36.09 | $36.09 | 435,546 |
2022-12-14 | $38.12 | $39.75 | $37.44 | $37.95 | $37.95 | 405,151 |
2022-12-13 | $39.78 | $40.23 | $37.61 | $38.11 | $38.11 | 551,986 |
2022-12-12 | $37.96 | $38.35 | $37.45 | $37.58 | $37.58 | 314,775 |
2022-12-09 | $37.51 | $38.51 | $37.51 | $37.65 | $37.65 | 417,272 |
2022-12-08 | $37.45 | $38.61 | $36.84 | $37.94 | $37.94 | 539,283 |
2022-12-07 | $36.59 | $37.47 | $36.29 | $37.21 | $37.21 | 356,204 |
2022-12-06 | $36.69 | $36.78 | $35.63 | $36.48 | $36.48 | 343,635 |
2022-12-05 | $37.80 | $38.38 | $35.73 | $36.87 | $36.87 | 365,608 |
2022-12-02 | $37.05 | $38.35 | $36.76 | $38.02 | $38.02 | 853,585 |
2022-12-01 | $38.35 | $39.10 | $37.20 | $38.16 | $38.16 | 613,473 |
2022-11-30 | $36.91 | $38.40 | $36.30 | $38.03 | $38.03 | 623,415 |
2022-11-29 | $37.64 | $37.64 | $36.48 | $36.98 | $36.98 | 689,805 |
2022-11-28 | $37.00 | $37.66 | $36.51 | $37.50 | $37.50 | 434,417 |
2022-11-25 | $37.34 | $37.85 | $37.04 | $37.55 | $37.55 | 85,323 |
2022-11-23 | $36.49 | $38.01 | $36.20 | $37.57 | $37.57 | 416,081 |
2022-11-22 | $35.58 | $36.43 | $34.24 | $36.31 | $36.31 | 383,769 |
2022-11-21 | $36.85 | $37.10 | $35.21 | $35.51 | $35.51 | 350,939 |
2022-11-18 | $39.84 | $40.19 | $37.04 | $37.13 | $37.13 | 474,426 |
2022-11-17 | $37.71 | $39.14 | $37.00 | $38.24 | $38.24 | 625,018 |
2022-11-16 | $40.90 | $40.90 | $38.30 | $39.02 | $39.02 | 382,213 |
2022-11-15 | $41.42 | $42.34 | $41.05 | $41.57 | $41.57 | 618,692 |
2022-11-14 | $39.44 | $39.86 | $37.27 | $39.00 | $39.00 | 379,275 |
2022-11-11 | $39.55 | $42.12 | $38.96 | $40.00 | $40.00 | 1,257,889 |
2022-11-10 | $39.14 | $42.42 | $39.14 | $39.75 | $39.75 | 877,105 |
2022-11-09 | $34.78 | $36.54 | $34.23 | $36.36 | $36.36 | 770,850 |
2022-11-08 | $36.00 | $36.07 | $33.02 | $35.00 | $35.00 | 880,291 |
2022-11-07 | $38.80 | $38.80 | $35.27 | $35.85 | $35.85 | 1,211,686 |
2022-11-04 | $41.00 | $42.61 | $34.53 | $38.43 | $38.43 | 1,579,742 |
2022-11-03 | $47.14 | $48.30 | $45.51 | $47.24 | $47.24 | 361,874 |
2022-11-02 | $50.38 | $51.07 | $47.42 | $47.48 | $47.48 | 529,668 |
2022-11-01 | $50.06 | $50.74 | $49.15 | $50.38 | $50.38 | 404,531 |
2022-10-31 | $49.33 | $50.01 | $48.32 | $48.82 | $48.82 | 295,922 |
2022-10-28 | $47.63 | $49.71 | $47.63 | $49.70 | $49.70 | 271,343 |
2022-10-27 | $46.89 | $48.38 | $46.31 | $47.78 | $47.78 | 341,883 |
2022-10-26 | $46.89 | $49.11 | $45.91 | $46.31 | $46.31 | 345,259 |
2022-10-25 | $45.00 | $48.34 | $45.00 | $47.87 | $47.87 | 455,672 |
2022-10-24 | $43.62 | $44.68 | $41.76 | $44.66 | $44.66 | 287,549 |
2022-10-21 | $41.70 | $43.65 | $40.36 | $43.47 | $43.47 | 384,956 |
2022-10-20 | $40.25 | $42.36 | $39.81 | $42.16 | $42.16 | 627,158 |
2022-10-19 | $40.79 | $41.22 | $40.09 | $40.45 | $40.45 | 362,806 |
2022-10-18 | $42.08 | $43.37 | $40.73 | $41.68 | $41.68 | 526,119 |
2022-10-17 | $40.06 | $42.59 | $39.66 | $41.09 | $41.09 | 570,252 |
2022-10-14 | $41.13 | $42.00 | $38.48 | $38.64 | $38.64 | 272,733 |
2022-10-13 | $38.16 | $41.13 | $36.51 | $40.44 | $40.44 | 486,803 |
2022-10-12 | $40.56 | $40.95 | $38.40 | $40.19 | $40.19 | 171,123 |
2022-10-11 | $39.87 | $40.95 | $37.80 | $40.27 | $40.27 | 327,698 |
2022-10-10 | $42.80 | $43.00 | $38.80 | $40.08 | $40.08 | 281,454 |
2022-10-07 | $43.31 | $44.07 | $42.40 | $42.77 | $42.77 | 554,777 |
2022-10-06 | $44.32 | $45.27 | $43.36 | $44.66 | $44.66 | 247,992 |
2022-10-05 | $43.22 | $44.40 | $42.38 | $44.29 | $44.29 | 221,420 |
2022-10-04 | $42.81 | $44.81 | $42.51 | $44.50 | $44.50 | 277,744 |
2022-10-03 | $41.11 | $42.00 | $40.21 | $41.35 | $41.35 | 218,309 |
2022-09-30 | $41.07 | $43.00 | $40.63 | $40.83 | $40.83 | 281,918 |
2022-09-29 | $41.66 | $42.03 | $40.20 | $41.15 | $41.15 | 294,450 |
2022-09-28 | $42.00 | $43.32 | $41.15 | $42.96 | $42.96 | 299,533 |
2022-09-27 | $41.36 | $42.44 | $40.73 | $41.71 | $41.71 | 219,299 |
2022-09-26 | $41.49 | $43.22 | $40.21 | $40.54 | $40.54 | 290,838 |
2022-09-23 | $41.74 | $42.73 | $40.27 | $41.49 | $41.49 | 379,076 |
2022-09-22 | $45.74 | $46.00 | $42.51 | $42.89 | $42.89 | 275,714 |
2022-09-21 | $46.21 | $48.60 | $45.51 | $46.07 | $46.07 | 246,218 |
2022-09-20 | $46.71 | $47.81 | $45.45 | $45.84 | $45.84 | 270,501 |
2022-09-19 | $46.62 | $47.61 | $44.29 | $47.03 | $47.03 | 409,513 |
2022-09-16 | $46.07 | $51.59 | $45.31 | $47.44 | $47.44 | 1,249,327 |
2022-09-15 | $46.06 | $48.81 | $46.01 | $47.31 | $47.31 | 282,145 |
2022-09-14 | $46.11 | $47.12 | $45.03 | $47.02 | $47.02 | 274,358 |
2022-09-13 | $45.69 | $47.25 | $44.73 | $46.12 | $46.12 | 343,463 |
2022-09-12 | $47.55 | $49.20 | $47.43 | $49.11 | $49.11 | 274,549 |
2022-09-09 | $46.44 | $47.82 | $46.44 | $47.25 | $47.25 | 297,863 |
2022-09-08 | $43.19 | $45.29 | $42.78 | $45.25 | $45.25 | 186,183 |
2022-09-07 | $43.08 | $44.34 | $42.47 | $44.18 | $44.18 | 213,165 |
2022-09-06 | $43.00 | $43.88 | $42.36 | $43.19 | $43.19 | 316,789 |
2022-09-02 | $45.21 | $45.33 | $42.58 | $43.16 | $43.16 | 280,595 |
2022-09-01 | $45.39 | $45.39 | $42.21 | $44.29 | $44.29 | 500,675 |
2022-08-31 | $47.42 | $48.15 | $46.46 | $46.90 | $46.90 | 337,492 |
2022-08-30 | $46.84 | $47.61 | $45.55 | $46.55 | $46.55 | 226,217 |
2022-08-29 | $46.64 | $48.23 | $46.02 | $46.03 | $46.03 | 209,187 |
2022-08-26 | $49.92 | $50.69 | $47.17 | $47.53 | $47.53 | 297,157 |
2022-08-25 | $49.20 | $50.00 | $48.46 | $50.00 | $50.00 | 193,634 |
2022-08-24 | $46.80 | $49.29 | $46.79 | $48.47 | $48.47 | 284,695 |
2022-08-23 | $47.44 | $49.07 | $46.57 | $46.79 | $46.79 | 203,528 |
2022-08-22 | $47.73 | $47.73 | $45.33 | $47.31 | $47.31 | 300,387 |
2022-08-19 | $51.05 | $51.05 | $47.49 | $48.15 | $48.15 | 381,058 |
2022-08-18 | $52.34 | $52.84 | $51.17 | $52.13 | $52.13 | 258,494 |
2022-08-17 | $52.09 | $53.15 | $51.21 | $52.37 | $52.37 | 248,183 |
2022-08-16 | $54.05 | $54.05 | $51.13 | $53.16 | $53.16 | 253,601 |
2022-08-15 | $53.24 | $54.79 | $53.24 | $54.44 | $54.44 | 193,591 |
2022-08-12 | $53.45 | $54.67 | $52.91 | $54.12 | $54.12 | 201,859 |
2022-08-11 | $56.59 | $57.47 | $53.00 | $53.20 | $53.20 | 323,627 |
2022-08-10 | $53.63 | $55.83 | $53.38 | $55.38 | $55.38 | 349,147 |
2022-08-09 | $54.24 | $54.24 | $50.20 | $51.47 | $51.47 | 292,907 |
2022-08-08 | $55.00 | $56.98 | $54.50 | $55.25 | $55.25 | 299,662 |
2022-08-05 | $52.65 | $56.90 | $52.27 | $54.46 | $54.46 | 387,758 |
2022-08-04 | $55.97 | $56.00 | $53.80 | $55.42 | $55.42 | 423,418 |
2022-08-03 | $51.61 | $55.32 | $51.53 | $55.23 | $55.23 | 347,517 |
2022-08-02 | $48.33 | $51.35 | $48.33 | $50.87 | $50.87 | 229,828 |
2022-08-01 | $48.44 | $49.98 | $46.52 | $49.26 | $49.26 | 248,962 |
2022-07-29 | $48.23 | $48.93 | $47.09 | $48.53 | $48.53 | 240,914 |
2022-07-28 | $48.81 | $49.87 | $46.02 | $48.31 | $48.31 | 379,252 |
2022-07-27 | $47.82 | $49.56 | $47.18 | $49.13 | $49.13 | 299,754 |
2022-07-26 | $49.00 | $49.00 | $46.43 | $46.69 | $46.69 | 270,929 |
2022-07-25 | $51.20 | $51.20 | $48.43 | $49.63 | $49.63 | 360,559 |
2022-07-22 | $54.72 | $54.82 | $50.54 | $51.73 | $51.73 | 307,150 |
2022-07-21 | $52.07 | $54.68 | $51.39 | $54.68 | $54.68 | 333,120 |
2022-07-20 | $49.29 | $52.72 | $49.29 | $52.23 | $52.23 | 354,380 |
2022-07-19 | $47.04 | $48.88 | $46.12 | $48.81 | $48.81 | 310,469 |
2022-07-18 | $48.62 | $49.74 | $46.39 | $46.55 | $46.55 | 226,389 |
2022-07-15 | $48.51 | $48.90 | $46.45 | $47.80 | $47.80 | 240,319 |
2022-07-14 | $48.09 | $48.09 | $45.41 | $47.25 | $47.25 | 294,771 |
2022-07-13 | $47.03 | $50.14 | $46.13 | $48.53 | $48.53 | 316,535 |
2022-07-12 | $51.31 | $52.31 | $48.05 | $48.96 | $48.96 | 288,577 |
2022-07-11 | $53.18 | $53.42 | $50.11 | $51.27 | $51.27 | 253,314 |
2022-07-08 | $52.22 | $53.74 | $50.70 | $53.74 | $53.74 | 361,106 |
2022-07-07 | $50.63 | $54.87 | $50.22 | $53.66 | $53.66 | 398,624 |
2022-07-06 | $51.21 | $52.40 | $49.36 | $50.56 | $50.56 | 287,167 |
2022-07-05 | $46.15 | $50.88 | $45.72 | $50.81 | $50.81 | 275,989 |
2022-07-01 | $47.46 | $49.23 | $46.73 | $47.14 | $47.14 | 345,299 |
2022-06-30 | $48.37 | $49.09 | $46.80 | $47.36 | $47.36 | 773,600 |
2022-06-29 | $50.16 | $50.91 | $48.47 | $49.90 | $49.90 | 363,007 |
2022-06-28 | $54.06 | $54.84 | $49.68 | $50.56 | $50.56 | 426,035 |
2022-06-27 | $55.63 | $56.21 | $53.34 | $54.44 | $54.44 | 518,556 |
2022-06-24 | $51.66 | $55.20 | $51.61 | $55.04 | $55.04 | 843,692 |
2022-06-23 | $46.03 | $50.68 | $45.88 | $50.29 | $50.29 | 562,239 |
2022-06-22 | $43.32 | $46.45 | $43.00 | $45.65 | $45.65 | 486,727 |
2022-06-21 | $42.80 | $44.92 | $42.57 | $44.00 | $44.00 | 480,894 |
2022-06-17 | $40.25 | $42.15 | $40.19 | $41.77 | $41.77 | 508,201 |
2022-06-16 | $40.92 | $41.77 | $38.78 | $39.46 | $39.46 | 457,450 |
2022-06-15 | $41.45 | $44.14 | $41.32 | $43.14 | $43.14 | 326,119 |
2022-06-14 | $41.62 | $42.00 | $39.62 | $41.01 | $41.01 | 528,430 |
2022-06-13 | $44.31 | $45.35 | $41.02 | $41.36 | $41.36 | 645,224 |
2022-06-10 | $47.97 | $48.99 | $45.81 | $46.52 | $46.52 | 489,759 |
2022-06-09 | $50.48 | $51.82 | $48.50 | $48.96 | $48.96 | 445,416 |
2022-06-08 | $50.20 | $52.07 | $49.97 | $50.83 | $50.83 | 239,332 |
2022-06-07 | $49.00 | $50.67 | $48.56 | $50.63 | $50.63 | 345,243 |
2022-06-06 | $50.94 | $51.23 | $48.80 | $49.51 | $49.51 | 357,263 |
2022-06-03 | $51.03 | $51.03 | $48.25 | $49.16 | $49.16 | 379,722 |
2022-06-02 | $46.78 | $52.21 | $46.63 | $52.14 | $52.14 | 462,407 |
2022-06-01 | $49.18 | $50.43 | $46.89 | $47.41 | $47.41 | 492,094 |
2022-05-31 | $50.26 | $51.46 | $46.28 | $47.77 | $47.77 | 601,217 |
2022-05-27 | $47.00 | $50.08 | $46.33 | $50.01 | $50.01 | 424,823 |
2022-05-26 | $44.23 | $47.21 | $43.61 | $46.05 | $46.05 | 424,799 |
2022-05-25 | $41.23 | $45.07 | $41.23 | $44.47 | $44.47 | 530,180 |
2022-05-24 | $46.67 | $46.72 | $40.63 | $41.57 | $41.57 | 900,002 |
2022-05-23 | $48.19 | $48.51 | $46.04 | $47.68 | $47.68 | 453,979 |
2022-05-20 | $51.84 | $51.86 | $45.90 | $48.15 | $48.15 | 715,621 |
2022-05-19 | $48.44 | $51.44 | $48.18 | $49.51 | $49.51 | 606,847 |
2022-05-18 | $50.53 | $52.00 | $47.80 | $48.82 | $48.82 | 1,062,346 |
2022-05-17 | $55.06 | $56.82 | $50.13 | $52.00 | $52.00 | 608,832 |
2022-05-16 | $55.84 | $58.59 | $53.08 | $53.30 | $53.30 | 511,965 |
2022-05-13 | $55.48 | $57.58 | $54.58 | $56.77 | $56.77 | 704,357 |
2022-05-12 | $47.92 | $55.97 | $47.90 | $52.03 | $52.03 | 1,003,092 |
2022-05-11 | $57.17 | $59.58 | $49.75 | $50.11 | $50.11 | 1,647,507 |
2022-05-10 | $45.28 | $59.90 | $45.28 | $59.62 | $59.62 | 6,815,763 |
2022-05-09 | $45.52 | $46.06 | $42.52 | $43.02 | $43.02 | 1,333,146 |
2022-05-06 | $44.27 | $49.81 | $42.18 | $47.52 | $47.52 | 1,158,978 |
2022-05-05 | $50.74 | $50.83 | $46.00 | $47.18 | $47.18 | 908,852 |
2022-05-04 | $49.08 | $51.48 | $45.19 | $51.22 | $51.22 | 520,818 |
2022-05-03 | $50.31 | $51.49 | $48.66 | $48.97 | $48.97 | 344,196 |
2022-05-02 | $47.57 | $50.91 | $46.89 | $50.90 | $50.90 | 560,377 |
2022-04-29 | $50.03 | $52.13 | $47.68 | $47.80 | $47.80 | 323,493 |
2022-04-28 | $48.70 | $50.87 | $46.91 | $50.58 | $50.58 | 386,698 |
2022-04-27 | $48.99 | $50.19 | $47.69 | $47.80 | $47.80 | 693,812 |
2022-04-26 | $50.46 | $50.58 | $48.08 | $48.37 | $48.37 | 415,248 |
2022-04-25 | $49.00 | $50.79 | $48.77 | $50.58 | $50.58 | 337,795 |
2022-04-22 | $51.38 | $54.44 | $49.05 | $49.60 | $49.60 | 450,635 |
2022-04-21 | $53.05 | $54.51 | $50.72 | $51.40 | $51.40 | 430,091 |
2022-04-20 | $53.59 | $53.59 | $50.32 | $51.66 | $51.66 | 327,353 |
2022-04-19 | $50.60 | $54.76 | $50.60 | $53.80 | $53.80 | 268,834 |
2022-04-18 | $54.25 | $54.36 | $51.22 | $52.34 | $52.34 | 292,091 |
2022-04-14 | $57.68 | $58.05 | $54.48 | $54.49 | $54.49 | 298,971 |
2022-04-13 | $55.60 | $57.60 | $54.80 | $57.35 | $57.35 | 258,838 |
2022-04-12 | $56.96 | $59.16 | $55.14 | $55.83 | $55.83 | 419,495 |
2022-04-11 | $52.67 | $55.35 | $51.45 | $54.50 | $54.50 | 340,584 |
2022-04-08 | $55.22 | $55.99 | $53.96 | $54.13 | $54.13 | 286,240 |
2022-04-07 | $56.73 | $58.50 | $54.75 | $56.06 | $56.06 | 337,970 |
2022-04-06 | $59.78 | $60.09 | $55.80 | $56.95 | $56.95 | 383,859 |
2022-04-05 | $64.97 | $64.99 | $60.62 | $61.38 | $61.38 | 284,003 |
2022-04-04 | $61.71 | $65.58 | $61.71 | $64.98 | $64.98 | 338,138 |
2022-04-01 | $61.45 | $62.74 | $60.22 | $60.96 | $60.96 | 346,026 |
2022-03-31 | $61.93 | $62.84 | $60.32 | $60.82 | $60.82 | 333,120 |
2022-03-30 | $65.55 | $66.12 | $61.90 | $62.54 | $62.54 | 429,676 |
2022-03-29 | $63.43 | $66.91 | $62.69 | $66.56 | $66.56 | 407,880 |
2022-03-28 | $60.28 | $62.77 | $59.61 | $62.73 | $62.73 | 285,021 |
2022-03-25 | $63.06 | $63.35 | $58.35 | $60.37 | $60.37 | 381,662 |
2022-03-24 | $62.70 | $63.46 | $60.85 | $63.44 | $63.44 | 302,944 |
2022-03-23 | $62.04 | $64.83 | $60.72 | $62.69 | $62.69 | 428,319 |
2022-03-22 | $60.56 | $63.96 | $60.01 | $62.51 | $62.51 | 406,387 |
2022-03-21 | $61.64 | $62.74 | $58.75 | $60.86 | $60.86 | 434,999 |
2022-03-18 | $59.00 | $62.81 | $58.48 | $61.96 | $61.96 | 764,528 |
2022-03-17 | $52.00 | $59.47 | $51.02 | $59.20 | $59.20 | 789,675 |
2022-03-16 | $49.80 | $52.09 | $49.32 | $52.09 | $52.09 | 622,191 |
2022-03-15 | $48.45 | $49.55 | $47.45 | $48.76 | $48.76 | 488,744 |
2022-03-14 | $51.87 | $52.26 | $47.31 | $47.69 | $47.69 | 545,123 |
2022-03-11 | $57.92 | $58.33 | $52.01 | $52.73 | $52.73 | 386,250 |
2022-03-10 | $56.08 | $57.45 | $55.01 | $57.22 | $57.22 | 460,476 |
2022-03-09 | $55.46 | $56.75 | $54.01 | $56.36 | $56.36 | 477,765 |
2022-03-08 | $52.40 | $55.71 | $51.10 | $53.98 | $53.98 | 488,789 |
2022-03-07 | $53.79 | $55.25 | $51.61 | $53.00 | $53.00 | 707,426 |
2022-03-04 | $58.29 | $59.70 | $53.16 | $53.69 | $53.69 | 460,743 |
2022-03-03 | $60.70 | $60.70 | $57.31 | $58.09 | $58.09 | 351,788 |
2022-03-02 | $59.93 | $61.10 | $56.80 | $60.49 | $60.49 | 376,478 |
2022-03-01 | $60.99 | $62.49 | $58.78 | $59.71 | $59.71 | 586,935 |
2022-02-28 | $59.01 | $61.41 | $58.29 | $60.96 | $60.96 | 584,262 |
2022-02-25 | $58.78 | $58.85 | $55.20 | $58.72 | $58.72 | 479,700 |
2022-02-24 | $48.89 | $58.98 | $48.73 | $58.58 | $58.58 | 681,091 |
2022-02-23 | $53.91 | $54.00 | $51.03 | $51.79 | $51.79 | 633,912 |
2022-02-22 | $55.18 | $55.54 | $52.34 | $52.83 | $52.83 | 586,144 |
2022-02-18 | $55.26 | $57.21 | $52.22 | $55.65 | $55.65 | 1,834,945 |
2022-02-17 | $53.90 | $54.40 | $48.30 | $49.28 | $49.28 | 1,189,625 |
2022-02-16 | $56.37 | $56.37 | $53.93 | $54.78 | $54.78 | 561,241 |
2022-02-15 | $55.38 | $57.29 | $54.69 | $57.10 | $57.10 | 334,330 |
2022-02-14 | $54.00 | $56.84 | $53.91 | $54.29 | $54.29 | 402,190 |
2022-02-11 | $56.64 | $58.78 | $54.20 | $55.01 | $55.01 | 438,505 |
2022-02-10 | $57.08 | $59.33 | $55.87 | $56.63 | $56.63 | 581,560 |
2022-02-09 | $56.80 | $59.34 | $56.42 | $59.15 | $59.15 | 420,122 |
2022-02-08 | $54.78 | $56.59 | $54.32 | $55.78 | $55.78 | 306,372 |
2022-02-07 | $54.82 | $58.11 | $54.33 | $55.05 | $55.05 | 408,767 |
2022-02-04 | $53.48 | $56.18 | $52.97 | $54.74 | $54.74 | 512,417 |
2022-02-03 | $52.51 | $55.43 | $51.34 | $51.79 | $51.79 | 657,575 |
2022-02-02 | $59.35 | $59.35 | $53.20 | $54.01 | $54.01 | 586,952 |
2022-02-01 | $56.43 | $59.35 | $54.08 | $59.09 | $59.09 | 833,101 |
2022-01-31 | $51.75 | $56.43 | $51.50 | $56.37 | $56.37 | 633,195 |
2022-01-28 | $50.25 | $51.84 | $48.44 | $51.83 | $51.83 | 717,603 |
2022-01-27 | $51.00 | $52.99 | $50.01 | $50.38 | $50.38 | 801,168 |
2022-01-26 | $51.33 | $54.11 | $48.92 | $49.14 | $49.14 | 712,265 |
2022-01-25 | $50.94 | $52.22 | $48.31 | $49.63 | $49.63 | 516,787 |
2022-01-24 | $49.71 | $52.96 | $46.85 | $52.58 | $52.58 | 1,085,584 |
2022-01-21 | $52.01 | $54.33 | $51.01 | $51.30 | $51.30 | 772,885 |
2022-01-20 | $54.57 | $58.28 | $53.05 | $53.24 | $53.24 | 805,857 |
2022-01-19 | $51.76 | $55.70 | $51.22 | $53.26 | $53.26 | 795,648 |
2022-01-18 | $53.91 | $55.95 | $51.73 | $51.89 | $51.89 | 682,693 |
2022-01-14 | $53.90 | $56.16 | $53.03 | $55.62 | $55.62 | 700,760 |
2022-01-13 | $58.12 | $58.64 | $54.36 | $54.82 | $54.82 | 558,982 |
2022-01-12 | $61.52 | $61.52 | $57.26 | $57.75 | $57.75 | 712,464 |
2022-01-11 | $60.05 | $63.46 | $59.00 | $61.89 | $61.89 | 511,532 |
2022-01-10 | $59.77 | $60.59 | $57.38 | $60.45 | $60.45 | 621,715 |
2022-01-07 | $60.37 | $63.69 | $59.77 | $60.87 | $60.87 | 360,319 |
2022-01-06 | $60.00 | $64.35 | $58.18 | $60.72 | $60.72 | 671,063 |
2022-01-05 | $65.02 | $65.73 | $59.44 | $60.88 | $60.88 | 548,778 |
2022-01-04 | $65.74 | $66.06 | $61.81 | $65.94 | $65.94 | 661,975 |
2022-01-03 | $65.42 | $66.75 | $63.05 | $65.84 | $65.84 | 493,079 |
2021-12-31 | $68.69 | $70.24 | $65.11 | $65.21 | $65.21 | 426,998 |
2021-12-30 | $66.60 | $70.41 | $66.60 | $68.50 | $68.50 | 475,988 |
2021-12-29 | $70.99 | $70.99 | $65.83 | $66.78 | $66.78 | 451,337 |
2021-12-28 | $72.20 | $73.63 | $70.80 | $70.98 | $70.98 | 543,699 |
2021-12-27 | $71.57 | $73.09 | $70.73 | $72.22 | $72.22 | 443,169 |
2021-12-23 | $71.16 | $72.47 | $69.33 | $71.98 | $71.98 | 329,181 |
2021-12-22 | $70.99 | $72.96 | $69.33 | $71.10 | $71.10 | 455,362 |
2021-12-21 | $68.86 | $71.49 | $67.86 | $71.30 | $71.30 | 543,853 |
2021-12-20 | $66.52 | $69.50 | $65.44 | $67.94 | $67.94 | 632,474 |
2021-12-17 | $64.38 | $68.99 | $62.91 | $68.60 | $68.60 | 1,098,190 |
2021-12-16 | $70.57 | $71.44 | $65.78 | $66.21 | $66.21 | 650,036 |
2021-12-15 | $66.32 | $70.57 | $64.31 | $69.80 | $69.80 | 622,524 |
2021-12-14 | $70.15 | $71.34 | $64.55 | $66.99 | $66.99 | 821,375 |
2021-12-13 | $69.85 | $73.38 | $69.06 | $72.52 | $72.52 | 857,021 |
2021-12-10 | $69.44 | $71.99 | $68.75 | $70.42 | $70.42 | 802,782 |
2021-12-09 | $72.77 | $73.97 | $67.21 | $68.94 | $68.94 | 654,991 |
2021-12-08 | $71.65 | $74.43 | $68.11 | $73.08 | $73.08 | 349,398 |
2021-12-07 | $71.21 | $74.50 | $69.64 | $71.99 | $71.99 | 758,036 |
2021-12-06 | $68.00 | $69.17 | $64.25 | $68.14 | $68.14 | 595,596 |
2021-12-03 | $71.64 | $71.74 | $64.25 | $69.35 | $69.35 | 934,387 |
2021-12-02 | $67.45 | $70.25 | $66.68 | $68.89 | $68.89 | 457,097 |
2021-12-01 | $75.27 | $75.95 | $67.28 | $68.10 | $68.10 | 604,947 |
2021-11-30 | $74.55 | $77.36 | $70.83 | $74.35 | $74.35 | 514,868 |
2021-11-29 | $75.22 | $76.15 | $72.68 | $74.49 | $74.49 | 350,502 |
2021-11-26 | $73.84 | $77.77 | $73.31 | $74.31 | $74.31 | 299,359 |
2021-11-24 | $72.85 | $76.56 | $71.30 | $75.95 | $75.95 | 602,283 |
2021-11-23 | $73.22 | $74.29 | $69.79 | $73.00 | $73.00 | 793,446 |
2021-11-22 | $76.57 | $76.90 | $73.22 | $74.29 | $74.29 | 842,347 |
2021-11-19 | $81.77 | $82.55 | $76.57 | $76.80 | $76.80 | 713,940 |
2021-11-18 | $85.67 | $85.67 | $81.00 | $81.30 | $81.30 | 634,343 |
2021-11-17 | $89.41 | $89.42 | $85.24 | $85.99 | $85.99 | 437,020 |
2021-11-16 | $87.68 | $90.23 | $86.59 | $89.58 | $89.58 | 427,905 |
2021-11-15 | $89.68 | $90.26 | $86.79 | $88.24 | $88.24 | 401,707 |
2021-11-12 | $89.97 | $90.79 | $87.37 | $89.68 | $89.68 | 480,544 |
2021-11-11 | $93.24 | $95.00 | $89.07 | $89.20 | $89.20 | 449,193 |
2021-11-10 | $101.08 | $101.13 | $89.88 | $91.56 | $91.56 | 724,033 |
2021-11-09 | $98.11 | $102.26 | $96.12 | $102.05 | $102.05 | 628,388 |
2021-11-08 | $92.87 | $98.44 | $92.03 | $98.11 | $98.11 | 628,337 |
2021-11-05 | $97.42 | $97.83 | $87.69 | $90.73 | $90.73 | 1,516,539 |
2021-11-04 | $99.00 | $104.45 | $98.28 | $103.39 | $103.39 | 613,267 |
2021-11-03 | $96.51 | $100.80 | $94.75 | $99.00 | $99.00 | 456,319 |
2021-11-02 | $98.83 | $99.25 | $95.22 | $96.77 | $96.77 | 418,572 |
2021-11-01 | $99.40 | $103.17 | $97.20 | $98.83 | $98.83 | 436,745 |
2021-10-29 | $96.57 | $99.70 | $96.01 | $99.41 | $99.41 | 415,923 |
2021-10-28 | $93.50 | $97.79 | $93.33 | $97.41 | $97.41 | 283,349 |
2021-10-27 | $96.01 | $98.24 | $93.84 | $94.00 | $94.00 | 281,451 |
2021-10-26 | $99.85 | $100.91 | $94.53 | $96.04 | $96.04 | 339,672 |
2021-10-25 | $95.08 | $99.95 | $93.59 | $98.83 | $98.83 | 361,615 |
2021-10-22 | $97.21 | $97.46 | $94.06 | $95.01 | $95.01 | 299,281 |
2021-10-21 | $96.78 | $99.52 | $95.79 | $98.66 | $98.66 | 249,469 |
2021-10-20 | $97.14 | $97.18 | $94.58 | $96.79 | $96.79 | 281,482 |
2021-10-19 | $95.00 | $97.99 | $94.87 | $97.02 | $97.02 | 391,905 |
2021-10-18 | $91.39 | $94.43 | $90.55 | $94.25 | $94.25 | 447,406 |
2021-10-15 | $92.75 | $94.05 | $91.33 | $91.98 | $91.98 | 267,563 |
2021-10-14 | $92.09 | $93.00 | $90.00 | $91.54 | $91.54 | 536,980 |
2021-10-13 | $91.35 | $94.71 | $91.10 | $91.59 | $91.59 | 450,815 |
2021-10-12 | $89.19 | $91.00 | $87.40 | $90.22 | $90.22 | 448,278 |
2021-10-11 | $90.11 | $92.74 | $87.34 | $87.69 | $87.69 | 771,545 |
2021-10-08 | $92.08 | $93.48 | $90.78 | $91.21 | $91.21 | 228,419 |
2021-10-07 | $90.71 | $94.17 | $90.71 | $91.40 | $91.40 | 355,119 |
2021-10-06 | $86.17 | $90.75 | $86.12 | $89.57 | $89.57 | 450,520 |
2021-10-05 | $86.92 | $91.90 | $86.92 | $88.32 | $88.32 | 364,353 |
2021-10-04 | $93.58 | $93.58 | $85.20 | $86.66 | $86.66 | 856,484 |
2021-10-01 | $92.66 | $95.36 | $88.88 | $94.68 | $94.68 | 495,833 |
2021-09-30 | $92.07 | $94.67 | $90.80 | $92.51 | $92.51 | 481,884 |
2021-09-29 | $96.24 | $96.52 | $91.54 | $91.98 | $91.98 | 542,308 |
2021-09-28 | $103.92 | $104.27 | $93.79 | $94.35 | $94.35 | 1,032,138 |
2021-09-27 | $106.04 | $106.54 | $102.78 | $106.45 | $106.45 | 290,914 |
2021-09-24 | $105.20 | $107.50 | $103.06 | $107.10 | $107.10 | 304,238 |
2021-09-23 | $103.53 | $106.26 | $101.20 | $105.94 | $105.94 | 352,795 |
2021-09-22 | $100.70 | $102.65 | $99.48 | $102.23 | $102.23 | 241,050 |
2021-09-21 | $99.66 | $101.79 | $97.33 | $100.25 | $100.25 | 367,732 |
2021-09-20 | $101.49 | $102.71 | $96.90 | $98.37 | $98.37 | 494,143 |
2021-09-17 | $102.73 | $103.13 | $99.26 | $101.64 | $101.64 | 812,713 |
2021-09-16 | $99.91 | $101.95 | $99.04 | $101.46 | $101.46 | 264,972 |
2021-09-15 | $98.44 | $101.33 | $97.00 | $101.19 | $101.19 | 346,005 |
2021-09-14 | $102.70 | $103.00 | $98.82 | $99.45 | $99.45 | 263,313 |
2021-09-13 | $100.62 | $102.82 | $96.88 | $102.34 | $102.34 | 552,991 |
2021-09-10 | $106.10 | $108.68 | $101.06 | $101.37 | $101.37 | 390,502 |
2021-09-09 | $105.54 | $107.25 | $103.70 | $105.25 | $105.25 | 278,904 |
2021-09-08 | $110.86 | $110.88 | $105.06 | $106.15 | $106.15 | 495,217 |
2021-09-07 | $113.69 | $115.39 | $110.19 | $111.36 | $111.36 | 331,047 |
2021-09-03 | $109.92 | $115.68 | $109.22 | $113.69 | $113.69 | 494,654 |
2021-09-02 | $109.36 | $112.60 | $108.06 | $108.07 | $108.07 | 414,208 |
2021-09-01 | $107.49 | $110.91 | $107.49 | $108.82 | $108.82 | 270,746 |
2021-08-31 | $107.89 | $108.38 | $106.29 | $107.20 | $107.20 | 269,938 |
2021-08-30 | $108.77 | $110.28 | $107.46 | $107.89 | $107.89 | 369,020 |
2021-08-27 | $102.97 | $110.12 | $102.96 | $108.96 | $108.96 | 528,913 |
2021-08-26 | $102.02 | $106.61 | $102.02 | $103.00 | $103.00 | 444,887 |
2021-08-25 | $104.21 | $105.66 | $101.90 | $102.20 | $102.20 | 381,583 |
2021-08-24 | $101.08 | $104.21 | $101.08 | $104.17 | $104.17 | 402,771 |
2021-08-23 | $100.94 | $101.08 | $96.17 | $100.86 | $100.86 | 366,381 |
2021-08-20 | $101.30 | $103.12 | $98.14 | $98.75 | $98.75 | 372,358 |
2021-08-19 | $99.98 | $103.24 | $99.12 | $101.44 | $101.44 | 578,873 |
2021-08-18 | $96.27 | $103.24 | $95.93 | $100.97 | $100.97 | 708,865 |
2021-08-17 | $95.38 | $95.83 | $92.82 | $95.49 | $95.49 | 407,747 |
2021-08-16 | $98.35 | $98.35 | $95.38 | $96.34 | $96.34 | 391,168 |
2021-08-13 | $101.52 | $101.87 | $98.56 | $99.13 | $99.13 | 285,982 |
2021-08-12 | $100.00 | $103.30 | $99.83 | $102.00 | $102.00 | 413,227 |
2021-08-11 | $107.00 | $108.42 | $100.01 | $100.35 | $100.35 | 678,629 |
2021-08-10 | $110.17 | $111.85 | $105.03 | $107.00 | $107.00 | 472,882 |
2021-08-09 | $103.02 | $109.18 | $103.02 | $108.76 | $108.76 | 522,568 |
2021-08-06 | $107.37 | $112.87 | $99.50 | $103.39 | $103.39 | 1,091,158 |
2021-08-05 | $109.09 | $114.03 | $107.37 | $111.90 | $111.90 | 474,699 |
2021-08-04 | $112.94 | $114.87 | $107.68 | $109.59 | $109.59 | 588,348 |
2021-08-03 | $114.06 | $115.26 | $109.73 | $113.23 | $113.23 | 366,004 |
2021-08-02 | $117.00 | $117.35 | $112.88 | $113.93 | $113.93 | 391,806 |
2021-07-30 | $115.51 | $118.94 | $115.01 | $116.43 | $116.43 | 382,989 |
2021-07-29 | $120.14 | $122.98 | $117.08 | $117.45 | $117.45 | 271,199 |
2021-07-28 | $115.30 | $121.91 | $115.30 | $119.95 | $119.95 | 431,308 |
2021-07-27 | $124.26 | $124.44 | $111.20 | $114.87 | $114.87 | 901,845 |
2021-07-26 | $125.95 | $127.49 | $123.14 | $124.91 | $124.91 | 269,944 |
2021-07-23 | $125.62 | $126.69 | $122.18 | $125.77 | $125.77 | 312,621 |
2021-07-22 | $126.23 | $129.09 | $124.26 | $126.20 | $126.20 | 220,941 |
2021-07-21 | $123.89 | $128.05 | $121.15 | $125.66 | $125.66 | 341,466 |
2021-07-20 | $120.00 | $125.04 | $116.00 | $123.37 | $123.37 | 416,982 |
2021-07-19 | $112.35 | $119.66 | $110.17 | $118.65 | $118.65 | 389,947 |
2021-07-16 | $117.06 | $118.47 | $114.78 | $115.96 | $115.96 | 335,425 |
2021-07-15 | $118.79 | $122.88 | $111.94 | $115.78 | $115.78 | 701,732 |
2021-07-14 | $129.95 | $131.12 | $117.33 | $118.26 | $118.26 | 685,494 |
2021-07-13 | $130.52 | $133.60 | $128.68 | $129.15 | $129.15 | 343,287 |
2021-07-12 | $134.71 | $136.17 | $128.62 | $130.97 | $130.97 | 319,317 |
2021-07-09 | $133.37 | $133.87 | $129.23 | $133.60 | $133.60 | 356,511 |
2021-07-08 | $128.64 | $134.39 | $126.22 | $132.79 | $132.79 | 359,223 |
2021-07-07 | $139.25 | $140.26 | $129.53 | $135.41 | $135.41 | 733,196 |
2021-07-06 | $134.31 | $139.71 | $132.75 | $138.15 | $138.15 | 449,902 |
2021-07-02 | $137.29 | $140.65 | $134.14 | $134.18 | $134.18 | 384,955 |
2021-07-01 | $138.43 | $139.00 | $133.00 | $136.03 | $136.03 | 815,250 |
2021-06-30 | $147.73 | $147.73 | $136.60 | $137.75 | $137.75 | 1,121,362 |
2021-06-29 | $144.65 | $149.82 | $142.77 | $149.22 | $149.22 | 788,855 |
2021-06-28 | $141.06 | $149.02 | $141.06 | $144.64 | $144.64 | 1,006,379 |
2021-06-25 | $136.56 | $140.15 | $132.75 | $139.51 | $139.51 | 922,163 |
2021-06-24 | $134.98 | $139.67 | $133.97 | $135.73 | $135.73 | 691,416 |
2021-06-23 | $132.84 | $138.19 | $129.50 | $133.00 | $133.00 | 847,326 |
2021-06-22 | $138.89 | $139.89 | $128.71 | $131.61 | $131.61 | 1,171,655 |
2021-06-21 | $131.12 | $144.24 | $126.58 | $138.86 | $138.86 | 1,612,793 |
2021-06-18 | $127.13 | $132.76 | $125.82 | $131.34 | $131.34 | 1,807,465 |
2021-06-17 | $114.44 | $131.84 | $114.44 | $129.70 | $129.70 | 1,987,552 |
2021-06-16 | $110.86 | $117.16 | $109.26 | $116.49 | $116.49 | 869,024 |
2021-06-15 | $117.35 | $119.58 | $110.75 | $111.15 | $111.15 | 881,176 |
2021-06-14 | $114.82 | $119.81 | $114.19 | $117.65 | $117.65 | 1,117,758 |
2021-06-11 | $111.22 | $114.41 | $110.07 | $113.00 | $113.00 | 788,641 |
2021-06-10 | $107.05 | $111.38 | $104.61 | $111.04 | $111.04 | 1,019,625 |
2021-06-09 | $112.66 | $112.97 | $105.40 | $107.37 | $107.37 | 1,362,040 |
2021-06-08 | $95.96 | $112.85 | $95.95 | $111.82 | $111.82 | 2,443,519 |
2021-06-07 | $91.00 | $95.65 | $88.88 | $94.70 | $94.70 | 517,829 |
2021-06-04 | $92.45 | $93.99 | $90.18 | $90.96 | $90.96 | 571,046 |
2021-06-03 | $92.86 | $94.54 | $89.04 | $91.41 | $91.41 | 1,166,508 |
2021-06-02 | $86.92 | $94.09 | $86.92 | $93.97 | $93.97 | 834,644 |
2021-06-01 | $90.22 | $92.14 | $84.90 | $87.58 | $87.58 | 982,032 |
2021-05-28 | $89.25 | $97.76 | $89.17 | $90.48 | $90.48 | 1,281,416 |
2021-05-27 | $85.85 | $88.83 | $83.99 | $88.36 | $88.36 | 587,647 |
2021-05-26 | $83.47 | $86.70 | $83.21 | $85.82 | $85.82 | 676,162 |
2021-05-25 | $86.00 | $86.60 | $82.50 | $83.06 | $83.06 | 610,903 |
2021-05-24 | $82.95 | $85.25 | $81.56 | $84.09 | $84.09 | 604,762 |
2021-05-21 | $85.38 | $85.38 | $82.07 | $82.32 | $82.32 | 859,842 |
2021-05-20 | $85.15 | $85.42 | $81.36 | $84.00 | $84.00 | 995,226 |
2021-05-19 | $80.00 | $83.82 | $78.00 | $82.43 | $82.43 | 808,384 |
2021-05-18 | $82.69 | $86.56 | $80.94 | $83.36 | $83.36 | 930,717 |
2021-05-17 | $82.80 | $82.80 | $78.43 | $81.50 | $81.50 | 776,433 |
2021-05-14 | $78.99 | $85.66 | $78.02 | $83.26 | $83.26 | 2,033,288 |
2021-05-13 | $83.65 | $85.85 | $75.45 | $77.49 | $77.49 | 1,343,107 |
2021-05-12 | $85.94 | $87.22 | $80.51 | $82.67 | $82.67 | 1,107,588 |
2021-05-11 | $80.42 | $92.94 | $80.03 | $88.77 | $88.77 | 1,536,221 |
2021-05-10 | $87.30 | $90.62 | $83.51 | $87.20 | $87.20 | 1,487,959 |
2021-05-07 | $87.00 | $98.95 | $86.00 | $88.27 | $88.27 | 2,969,240 |
2021-05-06 | $101.15 | $101.15 | $94.95 | $98.93 | $98.93 | 1,477,243 |
2021-05-05 | $106.94 | $109.47 | $100.45 | $102.31 | $102.31 | 827,364 |
2021-05-04 | $111.79 | $113.00 | $105.32 | $106.28 | $106.28 | 1,312,030 |
2021-05-03 | $121.99 | $122.77 | $115.27 | $115.49 | $115.49 | 587,267 |
2021-04-30 | $124.93 | $127.85 | $119.62 | $121.18 | $121.18 | 1,022,925 |
2021-04-29 | $136.12 | $136.75 | $125.76 | $127.00 | $127.00 | 531,164 |
2021-04-28 | $134.99 | $138.50 | $132.12 | $135.46 | $135.46 | 356,514 |
2021-04-27 | $137.60 | $138.90 | $134.21 | $135.35 | $135.35 | 356,853 |
2021-04-26 | $130.49 | $137.45 | $129.00 | $136.46 | $136.46 | 496,585 |
2021-04-23 | $124.00 | $130.93 | $122.40 | $129.46 | $129.46 | 637,188 |
2021-04-22 | $125.73 | $127.94 | $121.33 | $123.80 | $123.80 | 509,452 |
2021-04-21 | $118.51 | $124.65 | $114.45 | $124.29 | $124.29 | 489,086 |
2021-04-20 | $125.50 | $126.25 | $117.28 | $120.32 | $120.32 | 845,917 |
2021-04-19 | $133.49 | $135.98 | $124.64 | $125.87 | $125.87 | 841,257 |
2021-04-16 | $138.03 | $138.20 | $132.08 | $135.23 | $135.23 | 469,862 |
2021-04-15 | $136.94 | $139.27 | $133.65 | $137.59 | $137.59 | 505,347 |
2021-04-14 | $138.23 | $142.96 | $133.24 | $134.62 | $134.62 | 651,955 |
2021-04-13 | $131.50 | $139.08 | $130.34 | $137.71 | $137.71 | 565,890 |
2021-04-12 | $132.32 | $132.39 | $127.54 | $129.70 | $129.70 | 550,067 |
2021-04-09 | $132.71 | $134.43 | $128.40 | $134.17 | $134.17 | 416,408 |
2021-04-08 | $133.21 | $137.00 | $131.30 | $135.17 | $135.17 | 543,802 |
2021-04-07 | $135.79 | $137.27 | $129.34 | $130.43 | $130.43 | 485,590 |
2021-04-06 | $135.32 | $139.77 | $132.98 | $136.75 | $136.75 | 407,982 |
2021-04-05 | $139.00 | $141.00 | $130.44 | $134.16 | $134.16 | 519,916 |
2021-04-01 | $139.35 | $143.91 | $136.30 | $137.27 | $137.27 | 902,145 |
2021-03-31 | $131.11 | $134.18 | $128.16 | $132.95 | $132.95 | 674,417 |
2021-03-30 | $123.66 | $130.33 | $118.11 | $127.35 | $127.35 | 1,064,361 |
2021-03-29 | $137.68 | $138.00 | $122.53 | $126.65 | $126.65 | 1,257,143 |
2021-03-26 | $143.35 | $144.20 | $131.93 | $140.66 | $140.66 | 664,592 |
2021-03-25 | $136.50 | $144.17 | $133.55 | $141.88 | $141.88 | 614,539 |
2021-03-24 | $154.61 | $155.26 | $139.04 | $139.88 | $139.88 | 778,016 |
2021-03-23 | $158.11 | $161.03 | $152.00 | $152.94 | $152.94 | 571,318 |
2021-03-22 | $154.18 | $163.28 | $153.71 | $160.09 | $160.09 | 798,006 |
2021-03-19 | $150.29 | $155.32 | $147.47 | $151.66 | $151.66 | 1,366,483 |
2021-03-18 | $162.29 | $163.49 | $146.81 | $148.43 | $148.43 | 1,431,244 |
2021-03-17 | $163.01 | $168.42 | $153.01 | $167.16 | $167.16 | 842,942 |
2021-03-16 | $171.50 | $173.00 | $162.46 | $167.18 | $167.18 | 533,810 |
2021-03-15 | $175.76 | $176.27 | $168.62 | $170.12 | $170.12 | 494,430 |
2021-03-12 | $166.52 | $175.93 | $163.18 | $173.88 | $173.88 | 1,083,151 |
2021-03-11 | $162.00 | $175.35 | $160.59 | $173.92 | $173.92 | 1,426,071 |
2021-03-10 | $157.02 | $165.00 | $151.80 | $154.79 | $154.79 | 987,278 |
2021-03-09 | $143.15 | $155.42 | $142.50 | $149.70 | $149.70 | 1,393,689 |
2021-03-08 | $144.95 | $152.00 | $136.03 | $137.14 | $137.14 | 1,076,520 |
2021-03-05 | $152.71 | $154.88 | $133.76 | $145.00 | $145.00 | 2,300,641 |
2021-03-04 | $160.51 | $171.99 | $144.32 | $152.10 | $152.10 | 2,056,985 |
2021-03-03 | $178.22 | $180.34 | $156.34 | $157.35 | $157.35 | 1,205,294 |
2021-03-02 | $189.12 | $189.50 | $177.78 | $178.34 | $178.34 | 664,740 |
2021-03-01 | $176.66 | $187.37 | $173.49 | $186.98 | $186.98 | 639,542 |
2021-02-26 | $170.01 | $175.00 | $162.51 | $171.90 | $171.90 | 1,089,201 |
2021-02-25 | $183.22 | $187.79 | $165.35 | $168.97 | $168.97 | 1,217,045 |
2021-02-24 | $180.09 | $185.29 | $171.32 | $183.62 | $183.62 | 724,771 |
2021-02-23 | $179.16 | $190.00 | $160.44 | $180.99 | $180.99 | 1,652,334 |
2021-02-22 | $199.00 | $206.65 | $183.68 | $188.50 | $188.50 | 1,426,149 |
2021-02-19 | $210.99 | $219.99 | $192.19 | $203.86 | $203.86 | 2,106,907 |
2021-02-18 | $212.00 | $222.25 | $206.24 | $216.65 | $216.65 | 845,139 |
2021-02-17 | $219.26 | $221.79 | $210.03 | $216.64 | $216.64 | 773,859 |
2021-02-16 | $228.73 | $236.38 | $215.50 | $222.71 | $222.71 | 763,758 |
2021-02-12 | $216.62 | $224.25 | $212.36 | $223.99 | $223.99 | 480,727 |
2021-02-11 | $222.79 | $225.49 | $212.64 | $217.41 | $217.41 | 591,988 |
2021-02-10 | $220.75 | $227.61 | $212.97 | $219.20 | $219.20 | 743,488 |
2021-02-09 | $209.31 | $221.67 | $206.53 | $219.68 | $219.68 | 1,020,421 |
2021-02-08 | $227.17 | $228.73 | $206.39 | $207.37 | $207.37 | 1,428,962 |
2021-02-05 | $223.50 | $229.18 | $217.45 | $226.34 | $226.34 | 1,225,903 |
2021-02-04 | $210.96 | $225.52 | $205.50 | $222.78 | $222.78 | 1,238,413 |
2021-02-03 | $197.00 | $209.62 | $193.50 | $206.46 | $206.46 | 1,169,307 |
2021-02-02 | $211.25 | $215.98 | $189.60 | $193.18 | $193.18 | 1,955,524 |
2021-02-01 | $218.61 | $221.96 | $200.58 | $211.07 | $211.07 | 1,062,299 |
2021-01-29 | $219.40 | $224.61 | $209.33 | $218.46 | $218.46 | 968,887 |
2021-01-28 | $236.92 | $243.74 | $215.44 | $215.69 | $215.69 | 2,011,091 |
2021-01-27 | $202.73 | $260.00 | $202.57 | $235.24 | $235.24 | 3,490,919 |
2021-01-26 | $186.92 | $216.41 | $185.65 | $214.58 | $214.58 | 3,019,652 |
2021-01-25 | $205.99 | $223.95 | $177.90 | $187.50 | $187.50 | 3,263,135 |
2021-01-22 | $182.12 | $206.15 | $182.12 | $204.85 | $204.85 | 1,749,879 |
2021-01-21 | $184.97 | $184.97 | $176.09 | $184.41 | $184.41 | 1,002,962 |
2021-01-20 | $185.28 | $188.87 | $181.25 | $182.35 | $182.35 | 991,225 |
2021-01-19 | $171.37 | $186.55 | $170.99 | $182.91 | $182.91 | 1,305,795 |
2021-01-15 | $172.33 | $174.54 | $163.28 | $169.70 | $169.70 | 958,975 |
2021-01-14 | $161.60 | $176.67 | $161.25 | $174.09 | $174.09 | 1,474,812 |
2021-01-13 | $148.62 | $165.73 | $148.57 | $159.55 | $159.55 | 1,428,238 |
2021-01-12 | $148.00 | $148.99 | $143.29 | $148.10 | $148.10 | 930,339 |
2021-01-11 | $148.63 | $153.95 | $143.80 | $147.55 | $147.55 | 1,066,372 |
2021-01-08 | $146.82 | $154.98 | $144.42 | $152.01 | $152.01 | 1,224,320 |
2021-01-07 | $141.79 | $147.22 | $140.06 | $145.61 | $145.61 | 986,213 |
2021-01-06 | $146.69 | $146.69 | $133.55 | $138.44 | $138.44 | 1,766,408 |
2021-01-05 | $145.95 | $151.35 | $144.70 | $149.80 | $149.80 | 899,155 |
2021-01-04 | $165.00 | $166.99 | $142.29 | $143.70 | $143.70 | 2,475,287 |
2020-12-31 | $163.09 | $163.49 | $155.62 | $162.09 | $162.09 | 864,550 |
2020-12-30 | $155.45 | $163.62 | $154.00 | $161.50 | $161.50 | 809,510 |
2020-12-29 | $158.00 | $167.59 | $152.44 | $153.81 | $153.81 | 1,167,613 |
2020-12-28 | $160.33 | $160.33 | $146.69 | $154.96 | $154.96 | 969,538 |
2020-12-24 | $157.00 | $161.56 | $156.54 | $157.98 | $157.98 | 415,138 |
2020-12-23 | $160.54 | $161.16 | $153.27 | $157.31 | $157.31 | 669,201 |
2020-12-22 | $159.68 | $172.46 | $157.95 | $159.38 | $159.38 | 1,379,514 |
2020-12-21 | $154.56 | $159.10 | $150.28 | $158.29 | $158.29 | 913,802 |
2020-12-18 | $152.77 | $158.97 | $151.04 | $155.90 | $155.90 | 2,144,140 |
2020-12-17 | $149.98 | $154.10 | $146.93 | $153.48 | $153.48 | 995,428 |
2020-12-16 | $143.61 | $148.25 | $138.01 | $147.33 | $147.33 | 1,263,268 |
2020-12-15 | $144.60 | $145.50 | $139.41 | $143.81 | $143.81 | 1,041,528 |
2020-12-14 | $153.87 | $154.16 | $138.37 | $144.18 | $144.18 | 1,759,987 |
2020-12-11 | $151.08 | $153.93 | $146.14 | $152.87 | $152.87 | 761,035 |
2020-12-10 | $139.68 | $156.43 | $139.20 | $152.09 | $152.09 | 1,427,417 |
2020-12-09 | $155.08 | $157.70 | $143.08 | $144.58 | $144.58 | 2,132,504 |
2020-12-08 | $159.30 | $165.12 | $152.12 | $154.04 | $154.04 | 1,563,570 |
2020-12-07 | $152.01 | $160.48 | $150.26 | $157.43 | $157.43 | 1,482,418 |
2020-12-04 | $148.60 | $159.75 | $148.30 | $151.22 | $151.22 | 2,034,882 |
2020-12-03 | $134.18 | $148.75 | $131.66 | $147.10 | $147.10 | 1,869,155 |
2020-12-02 | $132.63 | $138.20 | $128.28 | $136.26 | $136.26 | 2,023,597 |
2020-12-01 | $145.00 | $145.99 | $126.54 | $137.10 | $137.10 | 5,378,489 |
2020-11-30 | $191.07 | $195.00 | $139.83 | $140.00 | $140.00 | 7,563,888 |
2020-11-27 | $176.88 | $216.41 | $170.90 | $193.87 | $193.87 | 4,510,571 |
2020-11-25 | $133.22 | $176.40 | $133.22 | $174.90 | $174.90 | 4,952,295 |
2020-11-24 | $138.99 | $139.75 | $125.50 | $132.81 | $132.81 | 1,771,852 |
2020-11-23 | $126.60 | $138.65 | $126.60 | $137.04 | $137.04 | 1,900,461 |
2020-11-20 | $121.45 | $129.36 | $119.50 | $125.06 | $125.06 | 1,797,367 |
2020-11-19 | $112.00 | $123.00 | $111.13 | $119.00 | $119.00 | 1,857,228 |
2020-11-18 | $108.51 | $118.17 | $108.08 | $110.93 | $110.93 | 1,464,742 |
2020-11-17 | $105.55 | $109.54 | $104.00 | $107.74 | $107.74 | 819,502 |
2020-11-16 | $102.00 | $106.11 | $98.75 | $105.06 | $105.06 | 967,266 |
2020-11-13 | $99.51 | $100.97 | $95.81 | $99.09 | $99.09 | 1,008,919 |
2020-11-12 | $89.69 | $96.11 | $89.69 | $94.40 | $94.40 | 932,782 |
2020-11-11 | $96.66 | $96.95 | $89.13 | $90.12 | $90.12 | 968,378 |
2020-11-10 | $93.03 | $97.69 | $92.39 | $96.67 | $96.67 | 1,418,689 |
2020-11-09 | $91.25 | $98.53 | $90.00 | $96.62 | $96.62 | 1,319,104 |
2020-11-06 | $82.84 | $93.52 | $79.53 | $90.58 | $90.58 | 1,371,962 |
2020-11-05 | $73.00 | $76.41 | $72.00 | $75.22 | $75.22 | 944,825 |
2020-11-04 | $70.34 | $71.32 | $67.72 | $70.66 | $70.66 | 540,552 |
2020-11-03 | $66.10 | $68.12 | $65.70 | $67.54 | $67.54 | 556,214 |
2020-11-02 | $64.73 | $65.91 | $63.01 | $65.51 | $65.51 | 611,794 |
2020-10-30 | $64.29 | $65.60 | $62.29 | $63.30 | $63.30 | 518,754 |
2020-10-29 | $65.85 | $66.58 | $63.81 | $65.43 | $65.43 | 570,773 |
2020-10-28 | $65.10 | $66.50 | $64.12 | $64.84 | $64.84 | 715,329 |
2020-10-27 | $72.23 | $73.00 | $67.07 | $67.16 | $67.16 | 972,281 |
2020-10-26 | $76.90 | $78.01 | $70.12 | $70.81 | $70.81 | 1,209,816 |
2020-10-23 | $79.87 | $79.87 | $76.94 | $78.28 | $78.28 | 466,394 |
2020-10-22 | $79.79 | $80.50 | $75.94 | $79.21 | $79.21 | 435,862 |
2020-10-21 | $82.07 | $83.60 | $79.72 | $79.99 | $79.99 | 501,231 |
2020-10-20 | $83.20 | $83.99 | $81.50 | $81.90 | $81.90 | 422,022 |
2020-10-19 | $82.03 | $83.76 | $82.00 | $82.20 | $82.20 | 491,801 |
2020-10-16 | $80.16 | $83.32 | $80.08 | $81.76 | $81.76 | 419,975 |
2020-10-15 | $80.79 | $81.91 | $78.75 | $80.04 | $80.04 | 740,350 |
2020-10-14 | $82.86 | $84.81 | $79.85 | $83.78 | $83.78 | 672,812 |
2020-10-13 | $77.62 | $82.92 | $77.20 | $81.69 | $81.69 | 1,052,180 |
2020-10-12 | $78.92 | $79.77 | $75.43 | $76.25 | $76.25 | 503,592 |
2020-10-09 | $73.72 | $78.22 | $73.35 | $77.19 | $77.19 | 654,960 |
2020-10-08 | $75.01 | $75.25 | $72.85 | $73.17 | $73.17 | 376,055 |
2020-10-07 | $71.23 | $74.99 | $71.23 | $73.81 | $73.81 | 670,493 |
2020-10-06 | $68.25 | $71.29 | $68.01 | $70.15 | $70.15 | 685,898 |
2020-10-05 | $66.19 | $67.84 | $65.02 | $67.71 | $67.71 | 438,718 |
2020-10-02 | $64.57 | $67.28 | $64.13 | $65.79 | $65.79 | 426,608 |
2020-10-01 | $66.60 | $67.30 | $64.76 | $66.72 | $66.72 | 513,961 |
2020-09-30 | $66.31 | $67.42 | $64.32 | $64.75 | $64.75 | 660,999 |
2020-09-29 | $62.30 | $66.68 | $62.26 | $66.24 | $66.24 | 1,046,890 |
2020-09-28 | $61.23 | $62.78 | $61.02 | $62.53 | $62.53 | 504,717 |
2020-09-25 | $57.79 | $60.27 | $57.70 | $60.02 | $60.02 | 367,772 |
2020-09-24 | $54.86 | $58.13 | $54.65 | $57.37 | $57.37 | 382,461 |
2020-09-23 | $58.02 | $58.98 | $56.04 | $56.20 | $56.20 | 414,345 |
2020-09-22 | $57.76 | $58.14 | $55.92 | $58.02 | $58.02 | 351,902 |
2020-09-21 | $55.47 | $57.02 | $54.53 | $56.98 | $56.98 | 523,576 |
2020-09-18 | $58.50 | $59.00 | $55.35 | $56.65 | $56.65 | 1,062,170 |
2020-09-17 | $58.87 | $59.31 | $56.97 | $57.78 | $57.78 | 532,529 |
2020-09-16 | $60.23 | $61.85 | $59.40 | $60.55 | $60.55 | 520,930 |
2020-09-15 | $59.88 | $61.14 | $59.55 | $60.42 | $60.42 | 480,254 |
2020-09-14 | $57.50 | $59.15 | $57.37 | $58.94 | $58.94 | 380,027 |
2020-09-11 | $57.95 | $58.42 | $55.51 | $56.33 | $56.33 | 402,639 |
2020-09-10 | $58.60 | $60.28 | $56.80 | $57.38 | $57.38 | 477,626 |
2020-09-09 | $56.53 | $58.70 | $55.40 | $57.91 | $57.91 | 686,986 |
2020-09-08 | $56.19 | $58.44 | $55.02 | $55.51 | $55.51 | 516,183 |
2020-09-04 | $59.00 | $59.93 | $56.63 | $58.47 | $58.47 | 1,717,514 |
2020-09-03 | $61.83 | $62.27 | $58.52 | $60.13 | $60.13 | 1,349,063 |
2020-09-02 | $63.18 | $63.87 | $61.19 | $63.25 | $63.25 | 503,991 |
2020-09-01 | $60.98 | $62.98 | $60.62 | $62.92 | $62.92 | 896,759 |
2020-08-31 | $59.66 | $61.59 | $59.17 | $61.24 | $61.24 | 721,592 |
2020-08-28 | $57.00 | $59.54 | $56.79 | $59.51 | $59.51 | 572,769 |
2020-08-27 | $57.00 | $57.92 | $55.70 | $57.36 | $57.36 | 358,712 |
2020-08-26 | $54.37 | $58.47 | $54.20 | $56.59 | $56.59 | 628,343 |
2020-08-25 | $52.95 | $54.50 | $52.27 | $53.79 | $53.79 | 282,962 |
2020-08-24 | $53.81 | $56.36 | $52.64 | $53.25 | $53.25 | 720,652 |
2020-08-21 | $53.74 | $54.25 | $52.99 | $53.62 | $53.62 | 383,987 |
2020-08-20 | $51.71 | $54.00 | $51.31 | $53.68 | $53.68 | 491,261 |
2020-08-19 | $52.60 | $52.81 | $50.69 | $52.08 | $52.08 | 367,685 |
2020-08-18 | $51.90 | $53.00 | $51.26 | $52.60 | $52.60 | 350,089 |
2020-08-17 | $51.44 | $52.62 | $51.15 | $51.78 | $51.78 | 463,583 |
2020-08-14 | $53.05 | $53.37 | $51.26 | $51.43 | $51.43 | 356,750 |
2020-08-13 | $51.27 | $54.38 | $51.13 | $53.33 | $53.33 | 539,536 |
2020-08-12 | $48.76 | $51.20 | $48.67 | $50.88 | $50.88 | 498,026 |
2020-08-11 | $49.91 | $50.51 | $48.02 | $48.60 | $48.60 | 581,441 |
2020-08-10 | $53.96 | $54.42 | $49.27 | $50.19 | $50.19 | 1,024,502 |
2020-08-07 | $54.89 | $59.64 | $51.42 | $53.96 | $53.96 | 1,915,071 |
2020-08-06 | $53.13 | $54.11 | $52.20 | $53.90 | $53.90 | 928,271 |
2020-08-05 | $52.88 | $53.54 | $52.37 | $52.96 | $52.96 | 439,327 |
2020-08-04 | $52.35 | $52.99 | $51.51 | $52.48 | $52.48 | 340,108 |
2020-08-03 | $50.87 | $53.14 | $50.48 | $52.70 | $52.70 | 660,696 |
2020-07-31 | $51.47 | $51.48 | $49.56 | $50.87 | $50.87 | 403,440 |
2020-07-30 | $50.28 | $51.47 | $49.76 | $51.04 | $51.04 | 393,767 |
2020-07-29 | $50.26 | $51.52 | $50.26 | $51.44 | $51.44 | 382,807 |
2020-07-28 | $50.38 | $51.00 | $49.62 | $49.70 | $49.70 | 320,931 |
2020-07-27 | $48.64 | $51.04 | $48.35 | $50.75 | $50.75 | 659,635 |
2020-07-24 | $48.50 | $49.26 | $46.75 | $48.25 | $48.25 | 614,126 |
2020-07-23 | $50.43 | $51.87 | $48.55 | $49.50 | $49.50 | 571,031 |
2020-07-22 | $49.82 | $51.49 | $49.67 | $50.56 | $50.56 | 427,873 |
2020-07-21 | $49.53 | $50.70 | $48.52 | $49.67 | $49.67 | 636,531 |
2020-07-20 | $46.80 | $50.09 | $46.79 | $50.03 | $50.03 | 670,725 |
2020-07-17 | $46.06 | $47.05 | $45.62 | $46.79 | $46.79 | 565,400 |
2020-07-16 | $45.76 | $46.20 | $44.71 | $46.06 | $46.06 | 508,400 |
2020-07-15 | $47.23 | $47.45 | $45.12 | $46.19 | $46.19 | 601,800 |
2020-07-14 | $45.50 | $46.74 | $44.03 | $46.35 | $46.35 | 776,800 |
2020-07-13 | $49.67 | $50.32 | $45.77 | $45.87 | $45.87 | 943,000 |
2020-07-10 | $50.40 | $50.50 | $48.64 | $49.40 | $49.40 | 687,700 |
2020-07-09 | $52.31 | $52.81 | $49.10 | $50.53 | $50.53 | 749,600 |
2020-07-08 | $50.00 | $51.93 | $49.64 | $51.83 | $51.83 | 767,300 |
2020-07-07 | $49.48 | $50.80 | $48.56 | $49.15 | $49.15 | 741,400 |
2020-07-06 | $53.81 | $53.99 | $48.97 | $49.21 | $49.21 | 1,535,600 |
2020-07-02 | $53.50 | $53.88 | $51.81 | $52.74 | $52.74 | 684,900 |
2020-07-01 | $50.82 | $53.10 | $50.28 | $52.84 | $52.84 | 736,800 |
2020-06-30 | $49.75 | $51.39 | $49.75 | $51.25 | $51.25 | 505,500 |
2020-06-29 | $50.08 | $51.06 | $48.80 | $50.12 | $50.12 | 711,900 |
2020-06-26 | $50.55 | $50.66 | $48.70 | $50.11 | $50.11 | 657,859 |
2020-06-25 | $48.90 | $50.43 | $47.66 | $50.39 | $50.39 | 772,012 |
2020-06-24 | $51.41 | $52.78 | $48.68 | $49.87 | $49.87 | 1,081,086 |
2020-06-23 | $53.14 | $54.17 | $51.97 | $52.09 | $52.09 | 742,597 |
2020-06-22 | $51.77 | $53.06 | $51.30 | $52.95 | $52.95 | 673,388 |
2020-06-19 | $53.81 | $54.34 | $51.23 | $51.77 | $51.77 | 1,306,220 |
2020-06-18 | $50.76 | $53.54 | $50.58 | $53.03 | $53.03 | 645,612 |
2020-06-17 | $53.00 | $53.30 | $50.65 | $51.20 | $51.20 | 796,102 |
2020-06-16 | $53.50 | $53.72 | $51.75 | $52.80 | $52.80 | 547,176 |
2020-06-15 | $50.36 | $52.85 | $50.13 | $52.36 | $52.36 | 711,296 |
2020-06-12 | $52.52 | $53.90 | $50.48 | $52.16 | $52.16 | 805,219 |
2020-06-11 | $54.50 | $54.50 | $50.00 | $50.45 | $50.45 | 1,744,917 |
2020-06-10 | $54.10 | $57.19 | $54.10 | $56.80 | $56.80 | 906,371 |
2020-06-09 | $55.00 | $55.30 | $53.35 | $53.65 | $53.65 | 616,095 |
2020-06-08 | $53.77 | $55.21 | $52.11 | $54.88 | $54.88 | 1,190,631 |
2020-06-05 | $57.13 | $57.44 | $53.11 | $53.61 | $53.61 | 1,826,272 |
2020-06-04 | $60.24 | $60.71 | $56.68 | $57.13 | $57.13 | 1,495,009 |
2020-06-03 | $59.02 | $61.37 | $58.60 | $61.04 | $61.04 | 892,626 |
2020-06-02 | $58.45 | $59.15 | $57.12 | $58.54 | $58.54 | 742,352 |
2020-06-01 | $57.54 | $59.40 | $56.58 | $57.94 | $57.94 | 1,154,310 |
2020-05-29 | $56.24 | $57.23 | $54.52 | $56.96 | $56.96 | 3,065,551 |
2020-05-28 | $59.07 | $63.15 | $58.89 | $59.28 | $59.28 | 1,292,695 |
2020-05-27 | $62.35 | $62.64 | $55.31 | $60.10 | $60.10 | 1,861,151 |
2020-05-26 | $63.71 | $64.72 | $62.15 | $62.44 | $62.44 | 1,096,118 |
2020-05-22 | $61.60 | $64.69 | $60.00 | $62.04 | $62.04 | 1,593,819 |
2020-05-21 | $58.91 | $61.81 | $57.31 | $60.73 | $60.73 | 1,553,065 |
2020-05-20 | $58.90 | $60.13 | $57.03 | $57.90 | $57.90 | 1,219,263 |
2020-05-19 | $53.74 | $58.00 | $53.36 | $56.86 | $56.86 | 1,748,739 |
2020-05-18 | $54.26 | $54.97 | $52.56 | $52.90 | $52.90 | 1,306,661 |
2020-05-15 | $48.95 | $51.78 | $47.55 | $51.10 | $51.10 | 1,682,411 |
2020-05-14 | $44.23 | $48.90 | $43.30 | $47.81 | $47.81 | 2,055,379 |
2020-05-13 | $48.50 | $48.97 | $44.21 | $45.58 | $45.58 | 1,612,463 |
2020-05-12 | $50.78 | $51.51 | $48.14 | $48.16 | $48.16 | 1,078,778 |
2020-05-11 | $48.80 | $52.00 | $48.31 | $51.03 | $51.03 | 1,033,706 |
2020-05-08 | $49.76 | $50.50 | $47.00 | $49.45 | $49.45 | 2,036,701 |
2020-05-07 | $51.00 | $53.84 | $49.53 | $53.23 | $53.23 | 1,710,805 |
2020-05-06 | $47.02 | $49.48 | $46.60 | $49.23 | $49.23 | 1,135,392 |
2020-05-05 | $45.35 | $47.25 | $44.83 | $46.52 | $46.52 | 727,788 |
2020-05-04 | $41.69 | $44.87 | $41.03 | $44.36 | $44.36 | 798,165 |
2020-05-01 | $44.84 | $45.20 | $41.76 | $42.25 | $42.25 | 1,266,146 |
2020-04-30 | $46.41 | $47.36 | $44.60 | $45.67 | $45.67 | 709,338 |
2020-04-29 | $44.50 | $46.75 | $43.50 | $46.32 | $46.32 | 993,047 |
2020-04-28 | $44.41 | $44.99 | $41.96 | $43.72 | $43.72 | 568,699 |
2020-04-27 | $43.64 | $44.65 | $43.01 | $43.64 | $43.64 | 770,799 |
2020-04-24 | $42.35 | $42.77 | $41.37 | $42.36 | $42.36 | 515,919 |
2020-04-23 | $42.15 | $43.49 | $41.45 | $42.07 | $42.07 | 711,601 |
2020-04-22 | $41.57 | $42.98 | $41.11 | $42.09 | $42.09 | 909,290 |
2020-04-21 | $42.49 | $42.97 | $38.50 | $39.49 | $39.49 | 1,306,949 |
2020-04-20 | $41.91 | $44.48 | $41.20 | $43.27 | $43.27 | 664,943 |
2020-04-17 | $45.89 | $46.06 | $42.18 | $42.57 | $42.57 | 1,104,937 |
2020-04-16 | $40.17 | $44.20 | $39.71 | $43.82 | $43.82 | 1,313,257 |
2020-04-15 | $39.00 | $40.37 | $38.37 | $39.53 | $39.53 | 655,604 |
2020-04-14 | $40.59 | $41.10 | $38.91 | $40.71 | $40.71 | 1,329,553 |
2020-04-13 | $39.33 | $40.97 | $37.55 | $39.97 | $39.97 | 1,496,309 |
2020-04-09 | $37.47 | $39.20 | $36.21 | $36.89 | $36.89 | 1,020,218 |
2020-04-08 | $36.33 | $36.99 | $34.93 | $36.70 | $36.70 | 877,303 |
2020-04-07 | $37.40 | $37.98 | $34.50 | $35.53 | $35.53 | 1,458,950 |
2020-04-06 | $33.56 | $36.13 | $33.26 | $35.29 | $35.29 | 1,194,520 |
2020-04-03 | $35.63 | $36.23 | $30.68 | $31.36 | $31.36 | 1,766,690 |
2020-04-02 | $35.41 | $35.74 | $32.62 | $34.93 | $34.93 | 1,005,854 |
2020-04-01 | $38.72 | $38.93 | $35.00 | $35.72 | $35.72 | 1,447,303 |
2020-03-31 | $40.32 | $42.00 | $39.38 | $40.23 | $40.23 | 991,676 |
2020-03-30 | $39.26 | $41.11 | $39.04 | $40.80 | $40.80 | 593,394 |
2020-03-27 | $40.05 | $40.70 | $38.75 | $39.00 | $39.00 | 645,723 |
2020-03-26 | $38.88 | $42.69 | $38.62 | $41.63 | $41.63 | 865,977 |
2020-03-25 | $38.50 | $41.92 | $37.51 | $38.35 | $38.35 | 875,482 |
2020-03-24 | $35.00 | $38.19 | $34.80 | $38.00 | $38.00 | 776,289 |
2020-03-23 | $35.05 | $36.56 | $32.50 | $32.75 | $32.75 | 1,263,492 |
2020-03-20 | $37.16 | $38.75 | $33.43 | $35.42 | $35.42 | 1,052,181 |
2020-03-19 | $31.25 | $36.42 | $29.07 | $35.37 | $35.37 | 1,136,858 |
2020-03-18 | $33.44 | $35.57 | $29.14 | $31.54 | $31.54 | 1,663,271 |
2020-03-17 | $32.33 | $38.87 | $31.48 | $35.92 | $35.92 | 1,555,833 |
2020-03-16 | $32.00 | $35.36 | $29.36 | $32.29 | $32.29 | 1,275,062 |
2020-03-13 | $37.74 | $38.01 | $32.59 | $35.70 | $35.70 | 1,375,402 |
2020-03-12 | $36.39 | $38.34 | $32.66 | $35.28 | $35.28 | 1,632,292 |
2020-03-11 | $42.06 | $42.65 | $39.60 | $40.41 | $40.41 | 1,131,631 |
2020-03-10 | $45.28 | $45.39 | $42.12 | $43.14 | $43.14 | 971,849 |
2020-03-09 | $42.00 | $45.39 | $40.25 | $43.35 | $43.35 | 1,298,193 |
2020-03-06 | $47.31 | $47.75 | $44.76 | $46.10 | $46.10 | 1,132,951 |
2020-03-05 | $49.68 | $50.14 | $48.22 | $48.96 | $48.96 | 962,623 |
2020-03-04 | $48.00 | $51.11 | $47.30 | $50.85 | $50.85 | 1,310,375 |
2020-03-03 | $47.33 | $49.00 | $45.21 | $46.88 | $46.88 | 1,729,384 |
2020-03-02 | $45.59 | $46.24 | $43.42 | $45.89 | $45.89 | 1,199,114 |
2020-02-28 | $42.72 | $44.95 | $42.10 | $44.15 | $44.15 | 1,718,748 |
2020-02-27 | $45.20 | $46.78 | $44.00 | $45.02 | $45.02 | 1,475,300 |
2020-02-26 | $47.06 | $48.50 | $46.42 | $47.09 | $47.09 | 1,026,451 |
2020-02-25 | $47.50 | $48.07 | $45.37 | $47.23 | $47.23 | 1,855,000 |
2020-02-24 | $46.06 | $48.28 | $45.02 | $46.78 | $46.78 | 2,129,425 |
2020-02-21 | $56.12 | $56.20 | $47.09 | $48.65 | $48.65 | 5,672,075 |
2020-02-20 | $61.89 | $63.67 | $60.30 | $62.68 | $62.68 | 1,420,906 |
2020-02-19 | $63.27 | $63.50 | $60.78 | $62.07 | $62.07 | 1,575,585 |
2020-02-18 | $61.98 | $63.77 | $60.03 | $63.30 | $63.30 | 1,319,627 |
2020-02-14 | $59.21 | $61.11 | $58.36 | $59.82 | $59.82 | 1,342,287 |
2020-02-13 | $55.47 | $57.54 | $55.09 | $57.34 | $57.34 | 1,080,389 |
2020-02-12 | $54.83 | $55.89 | $53.61 | $55.86 | $55.86 | 540,809 |
2020-02-11 | $54.85 | $55.59 | $53.77 | $54.38 | $54.38 | 653,721 |
2020-02-10 | $53.25 | $54.77 | $53.25 | $54.55 | $54.55 | 463,784 |
2020-02-07 | $53.28 | $53.87 | $52.51 | $53.16 | $53.16 | 331,269 |
2020-02-06 | $53.09 | $54.06 | $52.48 | $53.24 | $53.24 | 543,653 |
2020-02-05 | $55.89 | $56.16 | $50.68 | $52.55 | $52.55 | 1,186,625 |
2020-02-04 | $52.85 | $55.45 | $52.28 | $54.80 | $54.80 | 882,037 |
2020-02-03 | $50.72 | $51.90 | $49.55 | $51.77 | $51.77 | 782,583 |
2020-01-31 | $51.50 | $51.63 | $50.54 | $51.04 | $51.04 | 542,395 |
2020-01-30 | $50.79 | $51.94 | $50.42 | $51.53 | $51.53 | 605,486 |
2020-01-29 | $50.84 | $51.53 | $49.82 | $50.77 | $50.77 | 874,624 |
2020-01-28 | $48.36 | $49.94 | $47.75 | $49.81 | $49.81 | 611,710 |
2020-01-27 | $49.21 | $49.26 | $46.88 | $47.82 | $47.82 | 1,002,262 |
2020-01-24 | $49.11 | $50.45 | $47.91 | $48.65 | $48.65 | 720,587 |
2020-01-23 | $49.80 | $49.84 | $47.70 | $48.55 | $48.55 | 985,725 |
2020-01-22 | $50.02 | $51.33 | $49.13 | $49.85 | $49.85 | 838,121 |
2020-01-21 | $53.00 | $53.41 | $49.25 | $49.55 | $49.55 | 1,430,847 |
2020-01-17 | $54.56 | $56.30 | $52.62 | $53.09 | $53.09 | 1,307,471 |
2020-01-16 | $54.00 | $55.02 | $52.95 | $54.11 | $54.11 | 1,405,562 |
2020-01-15 | $49.90 | $53.68 | $49.70 | $53.00 | $53.00 | 1,845,866 |
2020-01-14 | $49.50 | $50.48 | $47.82 | $49.31 | $49.31 | 1,455,517 |
2020-01-13 | $45.90 | $50.00 | $45.81 | $49.39 | $49.39 | 2,525,758 |
2020-01-10 | $44.70 | $45.84 | $43.81 | $44.34 | $44.34 | 1,919,910 |
2020-01-09 | $40.67 | $43.50 | $39.72 | $42.89 | $42.89 | 1,439,577 |
2020-01-08 | $39.02 | $40.39 | $38.83 | $40.11 | $40.11 | 470,078 |
2020-01-07 | $38.95 | $39.98 | $38.74 | $39.02 | $39.02 | 397,810 |
2020-01-06 | $38.13 | $38.99 | $38.09 | $38.89 | $38.89 | 285,679 |
2020-01-03 | $38.33 | $38.83 | $37.93 | $38.13 | $38.13 | 602,732 |
2020-01-02 | $38.67 | $39.35 | $38.05 | $38.78 | $38.78 | 657,986 |
2019-12-31 | $37.65 | $38.81 | $37.50 | $38.21 | $38.21 | 540,466 |
2019-12-30 | $37.77 | $37.90 | $36.87 | $37.70 | $37.70 | 429,158 |
2019-12-27 | $38.67 | $38.75 | $37.52 | $37.73 | $37.73 | 541,173 |
2019-12-26 | $38.50 | $39.11 | $37.60 | $38.56 | $38.56 | 646,174 |
2019-12-24 | $39.83 | $39.85 | $37.77 | $38.21 | $38.21 | 587,154 |
2019-12-23 | $41.71 | $41.75 | $39.39 | $40.02 | $40.02 | 744,391 |
2019-12-20 | $41.66 | $41.96 | $41.33 | $41.71 | $41.71 | 1,080,676 |
2019-12-19 | $40.45 | $41.75 | $40.21 | $41.28 | $41.28 | 482,625 |
2019-12-18 | $40.49 | $41.05 | $39.96 | $40.14 | $40.14 | 344,430 |
2019-12-17 | $42.79 | $42.91 | $40.02 | $40.13 | $40.13 | 434,703 |
2019-12-16 | $42.21 | $43.15 | $42.01 | $42.32 | $42.32 | 460,953 |
2019-12-13 | $41.07 | $42.15 | $40.73 | $41.67 | $41.67 | 478,668 |
2019-12-12 | $39.57 | $40.63 | $38.75 | $40.44 | $40.44 | 559,227 |
2019-12-11 | $41.27 | $41.27 | $39.48 | $39.57 | $39.57 | 392,816 |
2019-12-10 | $40.61 | $41.46 | $40.39 | $41.32 | $41.32 | 262,503 |
2019-12-09 | $40.95 | $41.37 | $40.64 | $40.67 | $40.67 | 219,461 |
2019-12-06 | $41.10 | $41.30 | $40.77 | $41.00 | $41.00 | 282,257 |
2019-12-05 | $41.20 | $41.65 | $40.63 | $41.00 | $41.00 | 301,849 |
2019-12-04 | $41.41 | $41.95 | $40.86 | $41.22 | $41.22 | 482,905 |
2019-12-03 | $39.92 | $41.56 | $39.92 | $41.21 | $41.21 | 427,973 |
2019-12-02 | $42.79 | $42.99 | $39.76 | $40.79 | $40.79 | 633,127 |
2019-11-29 | $43.84 | $43.94 | $42.90 | $43.08 | $43.08 | 125,822 |
2019-11-27 | $43.74 | $44.42 | $43.63 | $43.98 | $43.98 | 202,073 |
2019-11-26 | $44.07 | $45.47 | $43.40 | $43.62 | $43.62 | 373,526 |
2019-11-25 | $40.81 | $44.30 | $40.81 | $43.80 | $43.80 | 600,282 |
2019-11-22 | $42.05 | $42.41 | $39.85 | $40.60 | $40.60 | 570,647 |
2019-11-21 | $44.22 | $44.61 | $42.06 | $42.07 | $42.07 | 333,369 |
2019-11-20 | $43.42 | $44.94 | $43.29 | $44.06 | $44.06 | 512,294 |
2019-11-19 | $43.51 | $43.83 | $43.09 | $43.56 | $43.56 | 425,156 |
2019-11-18 | $43.98 | $44.25 | $43.24 | $43.45 | $43.45 | 464,480 |
2019-11-15 | $43.27 | $43.99 | $42.87 | $43.85 | $43.85 | 274,190 |
2019-11-14 | $41.35 | $42.98 | $41.25 | $42.84 | $42.84 | 340,412 |
2019-11-13 | $41.82 | $41.98 | $41.12 | $41.34 | $41.34 | 455,371 |
2019-11-12 | $42.53 | $42.75 | $41.63 | $41.85 | $41.85 | 561,132 |
2019-11-11 | $41.48 | $42.71 | $41.03 | $42.69 | $42.69 | 295,142 |
2019-11-08 | $40.91 | $42.34 | $40.35 | $41.95 | $41.95 | 452,871 |
2019-11-07 | $41.66 | $42.35 | $40.50 | $41.07 | $41.07 | 589,157 |
2019-11-06 | $42.31 | $42.60 | $40.81 | $42.27 | $42.27 | 571,165 |
2019-11-05 | $43.50 | $44.10 | $41.30 | $42.55 | $42.55 | 723,008 |
2019-11-04 | $44.81 | $46.26 | $43.29 | $43.60 | $43.60 | 695,782 |
2019-11-01 | $42.44 | $45.32 | $40.75 | $44.40 | $44.40 | 1,477,392 |
2019-10-31 | $45.09 | $45.31 | $42.18 | $44.64 | $44.64 | 843,971 |
2019-10-30 | $44.68 | $45.58 | $44.17 | $45.24 | $45.24 | 500,249 |
2019-10-29 | $44.73 | $45.09 | $44.12 | $44.34 | $44.34 | 307,178 |
2019-10-28 | $45.34 | $45.34 | $43.28 | $44.23 | $44.23 | 397,669 |
2019-10-25 | $43.54 | $44.90 | $42.83 | $44.65 | $44.65 | 459,886 |
2019-10-24 | $42.69 | $44.20 | $41.85 | $43.68 | $43.68 | 592,168 |
2019-10-23 | $41.12 | $43.16 | $40.84 | $41.68 | $41.68 | 372,870 |
2019-10-22 | $42.44 | $43.70 | $41.04 | $41.35 | $41.35 | 560,502 |
2019-10-21 | $41.61 | $42.51 | $40.98 | $41.94 | $41.94 | 695,916 |
2019-10-18 | $43.21 | $43.56 | $40.70 | $41.48 | $41.48 | 1,213,849 |
2019-10-17 | $45.68 | $46.50 | $43.05 | $43.31 | $43.31 | 1,085,104 |
2019-10-16 | $50.00 | $50.00 | $44.91 | $45.19 | $45.19 | 1,033,306 |
2019-10-15 | $50.84 | $51.49 | $49.00 | $50.33 | $50.33 | 557,637 |
2019-10-14 | $50.88 | $52.45 | $50.65 | $50.82 | $50.82 | 636,591 |
2019-10-11 | $50.01 | $51.28 | $49.81 | $50.49 | $50.49 | 678,228 |
2019-10-10 | $47.88 | $48.90 | $47.14 | $48.68 | $48.68 | 469,356 |
2019-10-09 | $47.85 | $48.79 | $47.60 | $47.94 | $47.94 | 235,002 |
2019-10-08 | $48.08 | $48.32 | $46.33 | $47.48 | $47.48 | 349,862 |
2019-10-07 | $48.46 | $49.11 | $47.94 | $48.27 | $48.27 | 414,706 |
2019-10-04 | $49.07 | $49.71 | $48.25 | $48.94 | $48.94 | 378,682 |
2019-10-03 | $46.34 | $48.97 | $46.01 | $48.33 | $48.33 | 576,797 |
2019-10-02 | $47.54 | $47.79 | $46.27 | $47.23 | $47.23 | 497,411 |
2019-10-01 | $47.81 | $48.28 | $46.91 | $47.29 | $47.29 | 358,962 |
2019-09-30 | $46.29 | $48.06 | $45.99 | $47.50 | $47.50 | 433,379 |
2019-09-27 | $48.55 | $48.55 | $45.08 | $46.23 | $46.23 | 733,538 |
2019-09-26 | $50.71 | $50.90 | $47.30 | $48.38 | $48.38 | 561,913 |
2019-09-25 | $48.55 | $51.14 | $47.82 | $50.46 | $50.46 | 792,596 |
2019-09-24 | $48.89 | $49.61 | $47.60 | $48.75 | $48.75 | 652,353 |
2019-09-23 | $48.68 | $49.23 | $47.49 | $48.35 | $48.35 | 420,404 |
2019-09-20 | $47.45 | $49.07 | $47.06 | $48.65 | $48.65 | 1,291,404 |
2019-09-19 | $48.30 | $49.08 | $47.30 | $47.57 | $47.57 | 473,540 |
2019-09-18 | $48.54 | $48.85 | $46.45 | $48.20 | $48.20 | 608,366 |
2019-09-17 | $48.40 | $49.24 | $48.29 | $48.98 | $48.98 | 535,295 |
2019-09-16 | $46.62 | $48.63 | $46.05 | $48.05 | $48.05 | 652,975 |
2019-09-13 | $48.51 | $48.85 | $46.59 | $47.50 | $47.50 | 900,913 |
2019-09-12 | $49.47 | $50.41 | $48.57 | $48.66 | $48.66 | 585,876 |
2019-09-11 | $48.60 | $49.79 | $47.35 | $49.08 | $49.08 | 668,330 |
2019-09-10 | $48.64 | $49.24 | $47.58 | $48.12 | $48.12 | 988,073 |
2019-09-09 | $52.59 | $52.59 | $48.20 | $49.00 | $49.00 | 1,969,155 |
2019-09-06 | $55.39 | $55.90 | $52.09 | $52.60 | $52.60 | 1,089,846 |
2019-09-05 | $55.85 | $56.55 | $52.61 | $55.30 | $55.30 | 2,730,142 |
2019-09-04 | $57.65 | $58.91 | $57.08 | $58.00 | $58.00 | 541,202 |
2019-09-03 | $59.25 | $59.81 | $57.14 | $57.29 | $57.29 | 926,367 |
2019-08-30 | $60.06 | $61.00 | $58.50 | $59.47 | $59.47 | 520,372 |
2019-08-29 | $58.78 | $60.33 | $58.37 | $59.71 | $59.71 | 349,580 |
2019-08-28 | $59.49 | $59.49 | $57.90 | $58.37 | $58.37 | 678,648 |
2019-08-27 | $62.05 | $62.05 | $58.93 | $60.06 | $60.06 | 595,698 |
2019-08-26 | $60.54 | $61.83 | $59.94 | $61.43 | $61.43 | 414,562 |
2019-08-23 | $60.24 | $62.94 | $59.72 | $60.06 | $60.06 | 880,365 |
2019-08-22 | $59.01 | $60.56 | $57.79 | $60.24 | $60.24 | 723,799 |
2019-08-21 | $59.09 | $61.27 | $58.20 | $58.96 | $58.96 | 957,437 |
2019-08-20 | $59.77 | $59.90 | $56.68 | $57.87 | $57.87 | 1,103,690 |
2019-08-19 | $60.15 | $61.01 | $58.24 | $59.90 | $59.90 | 896,775 |
2019-08-16 | $56.49 | $60.29 | $56.49 | $59.54 | $59.54 | 1,254,271 |
2019-08-15 | $56.80 | $57.36 | $55.20 | $56.13 | $56.13 | 930,302 |
2019-08-14 | $53.45 | $57.63 | $53.45 | $56.58 | $56.58 | 1,319,956 |
2019-08-13 | $51.45 | $55.20 | $50.76 | $55.01 | $55.01 | 1,472,323 |
2019-08-12 | $51.53 | $54.12 | $50.33 | $53.80 | $53.80 | 1,422,714 |
2019-08-09 | $45.05 | $51.99 | $44.20 | $51.45 | $51.45 | 2,685,970 |
2019-08-08 | $41.31 | $43.58 | $40.98 | $43.24 | $43.24 | 1,228,018 |
2019-08-07 | $39.41 | $41.21 | $38.84 | $40.84 | $40.84 | 633,384 |
2019-08-06 | $39.23 | $39.99 | $39.12 | $39.82 | $39.82 | 871,025 |
2019-08-05 | $38.37 | $39.08 | $37.25 | $38.95 | $38.95 | 602,156 |
2019-08-02 | $38.17 | $38.75 | $37.46 | $38.71 | $38.71 | 407,558 |
2019-08-01 | $39.31 | $40.10 | $38.47 | $38.55 | $38.55 | 408,670 |
2019-07-31 | $39.42 | $40.19 | $38.69 | $39.29 | $39.29 | 408,970 |
2019-07-30 | $39.26 | $40.10 | $39.18 | $39.41 | $39.41 | 309,256 |
2019-07-29 | $39.92 | $40.12 | $38.84 | $39.37 | $39.37 | 277,525 |
2019-07-26 | $39.61 | $41.53 | $39.25 | $39.89 | $39.89 | 580,005 |
2019-07-25 | $39.84 | $41.04 | $39.33 | $41.03 | $41.03 | 452,978 |
2019-07-24 | $36.95 | $39.94 | $36.56 | $39.89 | $39.89 | 1,065,341 |
2019-07-23 | $36.42 | $37.00 | $35.58 | $36.90 | $36.90 | 519,175 |
2019-07-22 | $36.27 | $36.65 | $35.91 | $36.33 | $36.33 | 354,520 |
2019-07-19 | $36.63 | $37.16 | $36.00 | $36.01 | $36.01 | 335,937 |
2019-07-18 | $36.19 | $36.73 | $35.72 | $36.61 | $36.61 | 318,521 |
2019-07-17 | $37.00 | $37.06 | $36.43 | $36.52 | $36.52 | 349,653 |
2019-07-16 | $37.89 | $37.90 | $36.68 | $36.98 | $36.98 | 333,137 |
2019-07-15 | $38.33 | $38.38 | $37.22 | $38.05 | $38.05 | 278,241 |
2019-07-12 | $38.68 | $38.69 | $37.56 | $38.22 | $38.22 | 275,382 |
2019-07-11 | $38.63 | $39.20 | $38.05 | $38.47 | $38.47 | 315,021 |
2019-07-10 | $38.18 | $38.65 | $37.55 | $38.56 | $38.56 | 530,389 |
2019-07-09 | $37.22 | $38.22 | $37.16 | $38.03 | $38.03 | 375,144 |
2019-07-08 | $36.20 | $37.55 | $36.13 | $37.25 | $37.25 | 381,485 |
2019-07-05 | $36.42 | $36.87 | $35.93 | $36.35 | $36.35 | 295,768 |
2019-07-03 | $35.59 | $36.79 | $35.42 | $36.69 | $36.69 | 254,106 |
2019-07-02 | $35.84 | $35.84 | $34.86 | $35.53 | $35.53 | 305,802 |
2019-07-01 | $36.40 | $36.72 | $35.04 | $35.53 | $35.53 | 513,888 |
2019-06-28 | $36.08 | $36.87 | $35.75 | $36.07 | $36.07 | 4,969,110 |
2019-06-27 | $34.35 | $36.24 | $34.31 | $36.08 | $36.08 | 890,780 |
2019-06-26 | $35.27 | $35.99 | $34.01 | $34.33 | $34.33 | 494,473 |
2019-06-25 | $36.91 | $37.28 | $35.07 | $35.17 | $35.17 | 534,582 |
2019-06-24 | $39.69 | $39.69 | $36.57 | $36.79 | $36.79 | 808,757 |
2019-06-21 | $38.67 | $39.92 | $38.14 | $39.75 | $39.75 | 1,967,162 |
2019-06-20 | $38.00 | $39.05 | $37.82 | $38.83 | $38.83 | 642,390 |
2019-06-19 | $37.00 | $37.80 | $36.35 | $37.76 | $37.76 | 605,989 |
2019-06-18 | $34.97 | $37.12 | $34.81 | $36.80 | $36.80 | 984,750 |
2019-06-17 | $32.57 | $34.88 | $32.29 | $34.68 | $34.68 | 695,521 |
2019-06-14 | $32.36 | $32.70 | $31.97 | $32.50 | $32.50 | 437,359 |
2019-06-13 | $32.11 | $32.88 | $31.68 | $32.60 | $32.60 | 466,156 |
2019-06-12 | $31.16 | $32.26 | $31.16 | $32.06 | $32.06 | 412,936 |
2019-06-11 | $32.60 | $32.60 | $30.43 | $31.36 | $31.36 | 946,690 |
2019-06-10 | $33.06 | $34.13 | $32.19 | $32.27 | $32.27 | 548,374 |
2019-06-07 | $34.23 | $34.68 | $32.00 | $32.78 | $32.78 | 888,601 |
2019-06-06 | $34.06 | $34.48 | $33.15 | $34.22 | $34.22 | 326,818 |
2019-06-05 | $34.54 | $34.79 | $33.04 | $34.73 | $34.73 | 445,460 |
2019-06-04 | $33.92 | $34.56 | $33.46 | $34.36 | $34.36 | 508,064 |
2019-06-03 | $36.00 | $36.57 | $32.65 | $33.30 | $33.30 | 677,918 |
2019-05-31 | $35.52 | $36.52 | $35.44 | $36.13 | $36.13 | 331,806 |
2019-05-30 | $35.26 | $36.38 | $35.01 | $36.12 | $36.12 | 421,226 |
2019-05-29 | $34.97 | $35.30 | $34.22 | $35.26 | $35.26 | 436,599 |
2019-05-28 | $35.00 | $35.40 | $34.35 | $35.14 | $35.14 | 563,648 |
2019-05-24 | $34.31 | $35.35 | $34.26 | $34.70 | $34.70 | 285,228 |
2019-05-23 | $35.16 | $36.37 | $33.83 | $33.98 | $33.98 | 451,666 |
2019-05-22 | $33.65 | $35.04 | $33.65 | $34.86 | $34.86 | 262,261 |
2019-05-21 | $34.10 | $34.43 | $33.60 | $33.83 | $33.83 | 197,265 |
2019-05-20 | $34.55 | $34.95 | $33.60 | $33.74 | $33.74 | 243,248 |
2019-05-17 | $35.07 | $35.33 | $34.57 | $34.96 | $34.96 | 276,039 |
2019-05-16 | $35.11 | $36.74 | $34.79 | $35.42 | $35.42 | 680,217 |
2019-05-15 | $33.63 | $34.41 | $33.36 | $34.15 | $34.15 | 249,796 |
2019-05-14 | $33.34 | $34.00 | $33.20 | $33.87 | $33.87 | 272,795 |
2019-05-13 | $34.43 | $34.93 | $32.79 | $32.89 | $32.89 | 495,671 |
2019-05-10 | $33.61 | $35.33 | $33.24 | $35.09 | $35.09 | 492,343 |
2019-05-09 | $33.24 | $34.14 | $32.46 | $33.72 | $33.72 | 338,350 |
2019-05-08 | $32.99 | $34.15 | $32.90 | $33.53 | $33.53 | 470,741 |
2019-05-07 | $32.93 | $33.56 | $32.85 | $33.27 | $33.27 | 547,643 |
2019-05-06 | $31.32 | $33.14 | $30.55 | $33.09 | $33.09 | 711,372 |
2019-05-03 | $31.09 | $33.32 | $31.01 | $32.12 | $32.12 | 2,074,596 |
2019-05-02 | $35.63 | $36.23 | $34.71 | $36.12 | $36.12 | 539,479 |
2019-05-01 | $36.25 | $36.34 | $35.73 | $35.75 | $35.75 | 558,038 |
2019-04-30 | $35.50 | $36.17 | $35.39 | $36.09 | $36.09 | 288,528 |
2019-04-29 | $35.30 | $35.80 | $35.14 | $35.44 | $35.44 | 371,576 |
2019-04-26 | $34.23 | $35.51 | $34.02 | $35.27 | $35.27 | 302,586 |
2019-04-25 | $33.40 | $34.53 | $33.05 | $34.26 | $34.26 | 255,618 |
2019-04-24 | $33.74 | $34.66 | $33.52 | $33.74 | $33.74 | 291,758 |
2019-04-23 | $32.96 | $33.67 | $32.96 | $33.52 | $33.52 | 257,034 |
2019-04-22 | $32.68 | $33.10 | $32.54 | $32.89 | $32.89 | 261,014 |
2019-04-18 | $32.59 | $32.80 | $31.40 | $32.68 | $32.68 | 399,544 |
2019-04-17 | $32.50 | $33.00 | $31.97 | $32.59 | $32.59 | 335,765 |
2019-04-16 | $33.15 | $33.24 | $32.11 | $32.36 | $32.36 | 286,639 |
2019-04-15 | $32.70 | $33.46 | $32.34 | $32.94 | $32.94 | 286,785 |
2019-04-12 | $32.46 | $32.67 | $31.85 | $32.57 | $32.57 | 211,665 |
2019-04-11 | $32.05 | $32.58 | $31.79 | $32.32 | $32.32 | 224,872 |
2019-04-10 | $32.37 | $32.81 | $31.76 | $31.98 | $31.98 | 275,198 |
2019-04-09 | $32.36 | $33.38 | $32.22 | $32.36 | $32.36 | 232,226 |
2019-04-08 | $32.70 | $32.79 | $31.56 | $32.57 | $32.57 | 237,636 |
2019-04-05 | $33.02 | $33.66 | $32.60 | $32.83 | $32.83 | 241,432 |
2019-04-04 | $34.10 | $34.24 | $32.42 | $33.03 | $33.03 | 321,452 |
2019-04-03 | $34.44 | $34.66 | $33.91 | $34.19 | $34.19 | 171,870 |
2019-04-02 | $33.85 | $34.31 | $33.31 | $34.21 | $34.21 | 187,734 |
2019-04-01 | $34.77 | $34.92 | $33.75 | $33.96 | $33.96 | 273,089 |
2019-03-29 | $33.76 | $34.48 | $33.25 | $34.43 | $34.43 | 312,202 |
2019-03-28 | $33.59 | $34.23 | $33.21 | $33.53 | $33.53 | 232,796 |
2019-03-27 | $34.60 | $34.60 | $32.80 | $33.47 | $33.47 | 342,553 |
2019-03-26 | $34.49 | $34.96 | $34.06 | $34.60 | $34.60 | 233,364 |
2019-03-25 | $34.50 | $34.55 | $33.65 | $34.34 | $34.34 | 288,844 |
2019-03-22 | $35.89 | $36.00 | $34.49 | $34.71 | $34.71 | 457,007 |
2019-03-21 | $35.33 | $36.25 | $35.30 | $36.07 | $36.07 | 230,057 |
2019-03-20 | $35.68 | $35.98 | $35.20 | $35.47 | $35.47 | 222,479 |
2019-03-19 | $35.66 | $35.84 | $35.34 | $35.66 | $35.66 | 316,993 |
2019-03-18 | $35.39 | $35.79 | $35.20 | $35.53 | $35.53 | 592,195 |
2019-03-15 | $36.07 | $36.07 | $35.26 | $35.40 | $35.40 | 694,769 |
2019-03-14 | $35.15 | $36.15 | $35.00 | $35.90 | $35.90 | 491,725 |
2019-03-13 | $35.58 | $36.17 | $35.33 | $35.36 | $35.36 | 407,386 |
2019-03-12 | $35.80 | $35.84 | $35.24 | $35.50 | $35.50 | 405,994 |
2019-03-11 | $35.07 | $36.14 | $34.91 | $35.73 | $35.73 | 327,337 |
2019-03-08 | $34.90 | $35.43 | $34.69 | $35.03 | $35.03 | 372,425 |
2019-03-07 | $35.74 | $35.99 | $34.96 | $35.53 | $35.53 | 442,445 |
2019-03-06 | $36.17 | $36.17 | $35.05 | $35.94 | $35.94 | 507,273 |
2019-03-05 | $35.27 | $36.38 | $34.63 | $36.27 | $36.27 | 553,374 |
2019-03-04 | $36.95 | $36.95 | $33.83 | $35.26 | $35.26 | 787,114 |
2019-03-01 | $36.81 | $37.28 | $36.46 | $36.71 | $36.71 | 466,266 |
2019-02-28 | $36.71 | $36.94 | $36.12 | $36.49 | $36.49 | 369,520 |
2019-02-27 | $36.66 | $37.34 | $36.54 | $36.91 | $36.91 | 296,884 |
2019-02-26 | $35.70 | $37.07 | $35.54 | $36.79 | $36.79 | 591,519 |
2019-02-25 | $36.00 | $36.46 | $35.43 | $36.37 | $36.37 | 678,514 |
2019-02-22 | $36.50 | $36.72 | $33.50 | $35.58 | $35.58 | 1,859,900 |
2019-02-21 | $38.12 | $39.17 | $38.11 | $38.75 | $38.75 | 714,906 |
2019-02-20 | $38.34 | $39.14 | $38.08 | $38.32 | $38.32 | 541,834 |
2019-02-19 | $38.80 | $39.52 | $37.74 | $38.27 | $38.27 | 808,884 |
2019-02-15 | $38.75 | $38.98 | $38.08 | $38.97 | $38.97 | 572,920 |
2019-02-14 | $37.06 | $39.13 | $37.05 | $38.47 | $38.47 | 734,368 |
2019-02-13 | $37.84 | $38.23 | $37.01 | $37.15 | $37.15 | 704,010 |
2019-02-12 | $36.13 | $37.40 | $35.40 | $37.38 | $37.38 | 820,656 |
2019-02-11 | $37.02 | $37.67 | $35.60 | $35.77 | $35.77 | 1,210,563 |
2019-02-08 | $34.73 | $36.90 | $34.29 | $36.78 | $36.78 | 1,836,031 |
2019-02-07 | $31.70 | $35.00 | $31.31 | $34.19 | $34.19 | 2,384,950 |
2019-02-06 | $32.40 | $32.75 | $31.80 | $32.05 | $32.05 | 166,502 |
2019-02-05 | $32.56 | $32.65 | $32.02 | $32.42 | $32.42 | 331,717 |
2019-02-04 | $31.72 | $32.45 | $31.72 | $32.20 | $32.20 | 345,924 |
2019-02-01 | $31.24 | $31.77 | $30.50 | $31.69 | $31.69 | 376,327 |
2019-01-31 | $31.58 | $32.36 | $31.58 | $32.19 | $32.19 | 441,317 |
2019-01-30 | $31.93 | $32.17 | $31.42 | $31.55 | $31.55 | 206,369 |
2019-01-29 | $31.93 | $32.38 | $31.54 | $31.66 | $31.66 | 196,012 |
2019-01-28 | $31.54 | $32.08 | $31.34 | $31.83 | $31.83 | 223,263 |
2019-01-25 | $31.50 | $32.03 | $31.20 | $31.90 | $31.90 | 401,204 |
2019-01-24 | $31.71 | $32.09 | $31.18 | $31.18 | $31.18 | 225,934 |
2019-01-23 | $31.82 | $32.11 | $31.10 | $31.57 | $31.57 | 242,691 |
2019-01-22 | $31.13 | $31.79 | $31.01 | $31.78 | $31.78 | 435,253 |
2019-01-18 | $32.27 | $32.39 | $30.62 | $31.16 | $31.16 | 1,031,455 |
2019-01-17 | $31.00 | $31.65 | $30.81 | $31.55 | $31.55 | 631,057 |
2019-01-16 | $31.28 | $31.55 | $30.59 | $31.02 | $31.02 | 323,710 |
2019-01-15 | $29.70 | $31.44 | $29.70 | $31.05 | $31.05 | 390,520 |
2019-01-14 | $30.90 | $30.90 | $29.52 | $29.64 | $29.64 | 389,415 |
2019-01-11 | $30.48 | $31.44 | $30.13 | $30.93 | $30.93 | 659,483 |
2019-01-10 | $29.45 | $30.44 | $29.07 | $30.35 | $30.35 | 448,239 |
2019-01-09 | $29.22 | $30.04 | $29.00 | $29.52 | $29.52 | 302,234 |
2019-01-08 | $28.73 | $29.22 | $28.37 | $29.17 | $29.17 | 528,719 |
2019-01-07 | $27.00 | $28.34 | $27.00 | $28.32 | $28.32 | 476,846 |
2019-01-04 | $25.95 | $26.94 | $25.22 | $26.91 | $26.91 | 377,144 |
2019-01-03 | $26.07 | $26.14 | $25.36 | $25.61 | $25.61 | 328,662 |
2019-01-02 | $26.25 | $27.32 | $26.01 | $26.50 | $26.50 | 467,792 |
2018-12-31 | $27.84 | $28.00 | $26.25 | $26.71 | $26.71 | 459,942 |
2018-12-28 | $27.95 | $28.18 | $27.14 | $27.61 | $27.61 | 304,810 |
2018-12-27 | $27.56 | $27.98 | $26.96 | $27.80 | $27.80 | 310,932 |
2018-12-26 | $26.17 | $27.89 | $26.17 | $27.82 | $27.82 | 411,926 |
2018-12-24 | $24.65 | $26.21 | $24.65 | $25.90 | $25.90 | 333,124 |
2018-12-21 | $25.42 | $25.42 | $24.08 | $24.93 | $24.93 | 649,341 |
2018-12-20 | $25.83 | $26.57 | $24.44 | $25.47 | $25.47 | 473,325 |
2018-12-19 | $26.03 | $27.45 | $25.53 | $26.06 | $26.06 | 428,640 |
2018-12-18 | $25.66 | $26.38 | $25.00 | $26.07 | $26.07 | 527,635 |
2018-12-17 | $26.42 | $26.78 | $24.80 | $25.13 | $25.13 | 504,724 |
2018-12-14 | $26.60 | $27.20 | $26.30 | $26.73 | $26.73 | 409,288 |
2018-12-13 | $28.50 | $29.01 | $26.33 | $26.65 | $26.65 | 903,437 |
2018-12-12 | $29.60 | $30.24 | $28.95 | $29.22 | $29.22 | 297,797 |
2018-12-11 | $29.86 | $30.51 | $28.96 | $29.06 | $29.06 | 275,242 |
2018-12-10 | $28.43 | $29.80 | $28.42 | $29.46 | $29.46 | 300,810 |
2018-12-07 | $29.99 | $30.04 | $28.26 | $28.46 | $28.46 | 380,904 |
2018-12-06 | $28.06 | $29.65 | $27.62 | $29.52 | $29.52 | 666,517 |
2018-12-04 | $30.00 | $30.98 | $28.67 | $28.70 | $28.70 | 550,467 |
2018-12-03 | $31.00 | $31.36 | $29.58 | $30.05 | $30.05 | 426,744 |
2018-11-30 | $29.47 | $30.40 | $29.36 | $30.06 | $30.06 | 395,578 |
2018-11-29 | $29.50 | $29.70 | $28.79 | $29.19 | $29.19 | 366,528 |
2018-11-28 | $28.00 | $29.63 | $27.95 | $29.09 | $29.09 | 502,176 |
2018-11-27 | $26.98 | $27.74 | $26.23 | $27.62 | $27.62 | 437,881 |
2018-11-26 | $26.92 | $27.22 | $26.32 | $27.19 | $27.19 | 266,373 |
2018-11-23 | $26.24 | $26.96 | $26.18 | $26.54 | $26.54 | 102,238 |
2018-11-21 | $25.51 | $26.86 | $25.51 | $26.18 | $26.18 | 376,964 |
2018-11-20 | $24.23 | $25.65 | $24.03 | $25.40 | $25.40 | 735,047 |
2018-11-19 | $27.50 | $27.85 | $24.52 | $25.52 | $25.52 | 605,842 |
2018-11-16 | $27.02 | $27.90 | $26.80 | $27.55 | $27.55 | 412,913 |
2018-11-15 | $26.55 | $27.39 | $26.35 | $27.22 | $27.22 | 332,153 |
2018-11-14 | $26.71 | $27.14 | $25.44 | $26.66 | $26.66 | 306,959 |
2018-11-13 | $26.76 | $27.17 | $25.84 | $26.53 | $26.53 | 256,880 |
2018-11-12 | $25.38 | $26.76 | $25.10 | $26.46 | $26.46 | 346,527 |
2018-11-09 | $27.70 | $27.70 | $25.59 | $25.98 | $25.98 | 400,913 |
2018-11-08 | $28.16 | $28.62 | $27.64 | $28.02 | $28.02 | 262,247 |
2018-11-07 | $26.91 | $28.78 | $26.77 | $28.21 | $28.21 | 447,212 |
2018-11-06 | $26.79 | $27.78 | $26.35 | $26.56 | $26.56 | 488,681 |
2018-11-05 | $25.59 | $27.39 | $25.43 | $27.16 | $27.16 | 578,188 |
2018-11-02 | $27.00 | $28.00 | $24.80 | $25.59 | $25.59 | 943,994 |
2018-11-01 | $26.24 | $26.35 | $24.63 | $26.09 | $26.09 | 952,814 |
2018-10-31 | $25.77 | $26.21 | $24.84 | $25.71 | $25.71 | 488,113 |
2018-10-30 | $23.75 | $25.68 | $23.50 | $25.33 | $25.33 | 481,820 |
2018-10-29 | $24.54 | $25.08 | $23.15 | $23.51 | $23.51 | 443,004 |
2018-10-26 | $23.59 | $24.80 | $23.51 | $24.14 | $24.14 | 424,038 |
2018-10-25 | $23.14 | $25.02 | $23.11 | $24.51 | $24.51 | 554,381 |
2018-10-24 | $24.31 | $24.89 | $22.61 | $22.99 | $22.99 | 487,772 |
2018-10-23 | $23.75 | $24.52 | $22.80 | $24.25 | $24.25 | 603,253 |
2018-10-22 | $23.83 | $24.92 | $23.40 | $24.72 | $24.72 | 391,392 |
2018-10-19 | $24.75 | $25.33 | $23.00 | $23.76 | $23.76 | 805,424 |
2018-10-18 | $26.48 | $26.48 | $24.05 | $24.62 | $24.62 | 579,926 |
2018-10-17 | $25.75 | $26.35 | $25.20 | $26.15 | $26.15 | 638,259 |
2018-10-16 | $25.33 | $25.87 | $24.20 | $25.17 | $25.17 | 574,735 |
2018-10-15 | $26.26 | $27.00 | $25.00 | $25.31 | $25.31 | 572,966 |
2018-10-12 | $25.74 | $26.32 | $24.96 | $25.51 | $25.51 | 831,500 |
2018-10-11 | $23.91 | $25.00 | $23.35 | $23.38 | $23.38 | 675,294 |
2018-10-10 | $26.69 | $26.71 | $23.88 | $24.28 | $24.28 | 1,065,430 |
2018-10-09 | $27.01 | $27.83 | $25.71 | $27.00 | $27.00 | 657,336 |
2018-10-08 | $28.86 | $28.95 | $26.50 | $27.28 | $27.28 | 560,378 |
2018-10-05 | $28.30 | $28.94 | $27.57 | $28.46 | $28.46 | 407,868 |
2018-10-04 | $28.69 | $28.90 | $27.95 | $28.56 | $28.56 | 667,218 |
2018-10-03 | $28.50 | $29.14 | $28.22 | $28.99 | $28.99 | 624,700 |
2018-10-02 | $30.24 | $30.83 | $28.38 | $28.42 | $28.42 | 600,330 |
2018-10-01 | $32.75 | $32.75 | $29.76 | $30.24 | $30.24 | 1,535,122 |
2018-09-28 | $33.38 | $33.86 | $32.80 | $33.10 | $33.10 | 267,349 |
2018-09-27 | $34.05 | $34.50 | $33.60 | $33.66 | $33.66 | 209,397 |
2018-09-26 | $34.40 | $34.40 | $33.38 | $34.14 | $34.14 | 225,039 |
2018-09-25 | $34.46 | $34.89 | $34.07 | $34.23 | $34.23 | 254,593 |
2018-09-24 | $33.80 | $34.50 | $33.00 | $34.32 | $34.32 | 387,709 |
2018-09-21 | $35.57 | $35.97 | $34.16 | $34.38 | $34.38 | 873,637 |
2018-09-20 | $35.63 | $35.86 | $34.76 | $35.63 | $35.63 | 354,871 |
2018-09-19 | $35.98 | $36.41 | $33.97 | $35.05 | $35.05 | 467,251 |
2018-09-18 | $35.31 | $36.01 | $35.19 | $35.98 | $35.98 | 316,863 |
2018-09-17 | $36.47 | $36.74 | $35.17 | $35.19 | $35.19 | 343,280 |
2018-09-14 | $36.63 | $37.00 | $36.04 | $36.84 | $36.84 | 306,701 |
2018-09-13 | $36.50 | $37.48 | $36.39 | $36.73 | $36.73 | 362,569 |
2018-09-12 | $37.49 | $37.64 | $35.40 | $36.46 | $36.46 | 393,314 |
2018-09-11 | $36.66 | $37.50 | $36.01 | $37.45 | $37.45 | 723,038 |
2018-09-10 | $35.36 | $36.74 | $35.22 | $36.46 | $36.46 | 607,057 |
2018-09-07 | $34.40 | $35.79 | $34.15 | $35.01 | $35.01 | 354,582 |
2018-09-06 | $33.88 | $35.15 | $33.25 | $34.82 | $34.82 | 402,330 |
2018-09-05 | $35.95 | $36.00 | $32.60 | $34.09 | $34.09 | 999,202 |
2018-09-04 | $34.95 | $36.35 | $34.93 | $35.88 | $35.88 | 739,784 |
2018-08-31 | $34.95 | $35.34 | $34.51 | $34.93 | $34.93 | 266,408 |
2018-08-30 | $34.75 | $35.09 | $34.32 | $34.97 | $34.97 | 318,207 |
2018-08-29 | $34.56 | $35.33 | $34.38 | $34.69 | $34.69 | 356,776 |
2018-08-28 | $35.25 | $35.47 | $34.25 | $34.62 | $34.62 | 340,616 |
2018-08-27 | $35.00 | $35.59 | $34.61 | $35.26 | $35.26 | 349,995 |
2018-08-24 | $34.07 | $35.70 | $33.96 | $34.84 | $34.84 | 550,373 |
2018-08-23 | $33.83 | $34.37 | $33.15 | $33.93 | $33.93 | 363,425 |
2018-08-22 | $33.16 | $34.07 | $33.16 | $33.78 | $33.78 | 393,251 |
2018-08-21 | $34.99 | $35.47 | $33.15 | $33.25 | $33.25 | 1,751,540 |
2018-08-20 | $36.20 | $36.98 | $36.00 | $36.23 | $36.23 | 336,386 |
2018-08-17 | $35.90 | $36.29 | $35.11 | $36.19 | $36.19 | 247,929 |
2018-08-16 | $36.00 | $36.27 | $35.53 | $35.89 | $35.89 | 258,021 |
2018-08-15 | $35.71 | $36.07 | $34.38 | $35.96 | $35.96 | 421,164 |
2018-08-14 | $35.62 | $36.30 | $35.40 | $35.86 | $35.86 | 342,293 |
2018-08-13 | $37.25 | $37.95 | $35.11 | $35.47 | $35.47 | 801,674 |
2018-08-10 | $35.23 | $37.50 | $35.18 | $37.35 | $37.35 | 987,492 |
2018-08-09 | $33.83 | $35.53 | $33.79 | $35.00 | $35.00 | 938,696 |
2018-08-08 | $32.01 | $33.99 | $31.90 | $33.96 | $33.96 | 506,225 |
2018-08-07 | $32.00 | $32.84 | $31.56 | $31.77 | $31.77 | 416,187 |
2018-08-06 | $30.50 | $32.97 | $30.50 | $31.75 | $31.75 | 616,900 |
2018-08-03 | $33.50 | $33.50 | $29.69 | $30.51 | $30.51 | 1,381,750 |
2018-08-02 | $31.87 | $33.35 | $31.41 | $33.07 | $33.07 | 472,091 |
2018-08-01 | $31.23 | $31.95 | $30.34 | $31.88 | $31.88 | 502,541 |
2018-07-31 | $30.83 | $31.65 | $29.85 | $31.08 | $31.08 | 459,961 |
2018-07-30 | $32.30 | $32.49 | $29.80 | $30.94 | $30.94 | 626,840 |
2018-07-27 | $33.79 | $34.22 | $31.26 | $32.21 | $32.21 | 490,832 |
2018-07-26 | $32.99 | $34.15 | $32.23 | $33.93 | $33.93 | 330,835 |
2018-07-25 | $32.25 | $33.55 | $32.15 | $33.20 | $33.20 | 385,300 |
2018-07-24 | $33.75 | $33.75 | $31.90 | $32.34 | $32.34 | 715,652 |
2018-07-23 | $33.17 | $33.96 | $32.45 | $33.75 | $33.75 | 274,017 |
2018-07-20 | $33.45 | $33.82 | $32.76 | $33.11 | $33.11 | 290,302 |
2018-07-19 | $33.81 | $34.38 | $33.20 | $33.31 | $33.31 | 312,520 |
2018-07-18 | $33.72 | $34.25 | $32.99 | $33.90 | $33.90 | 392,792 |
2018-07-17 | $32.73 | $33.62 | $32.05 | $33.58 | $33.58 | 440,781 |
2018-07-16 | $33.39 | $34.12 | $32.60 | $32.73 | $32.73 | 774,071 |
2018-07-13 | $34.28 | $34.53 | $32.56 | $33.13 | $33.13 | 1,234,007 |
2018-07-12 | $31.96 | $34.07 | $31.81 | $33.50 | $33.50 | 878,736 |
2018-07-11 | $31.50 | $32.70 | $31.50 | $32.21 | $32.21 | 242,360 |
2018-07-10 | $33.25 | $33.49 | $31.68 | $31.81 | $31.81 | 437,436 |
2018-07-09 | $33.17 | $33.75 | $31.82 | $33.22 | $33.22 | 415,349 |
2018-07-06 | $31.65 | $33.37 | $31.38 | $33.12 | $33.12 | 412,723 |
2018-07-05 | $33.77 | $34.03 | $31.08 | $31.60 | $31.60 | 744,396 |
2018-07-03 | $33.74 | $34.34 | $33.15 | $33.59 | $33.59 | 240,449 |
2018-07-02 | $34.95 | $35.01 | $32.14 | $33.64 | $33.64 | 1,002,603 |
2018-06-29 | $35.93 | $37.27 | $35.68 | $36.16 | $36.16 | 480,114 |
2018-06-28 | $33.38 | $35.64 | $32.74 | $35.36 | $35.36 | 433,393 |
2018-06-27 | $35.16 | $35.50 | $33.06 | $33.44 | $33.44 | 518,421 |
2018-06-26 | $34.12 | $36.30 | $34.12 | $35.16 | $35.16 | 604,315 |
2018-06-25 | $35.14 | $35.15 | $32.63 | $33.95 | $33.95 | 700,918 |
2018-06-22 | $37.42 | $37.50 | $35.23 | $35.55 | $35.55 | 647,582 |
2018-06-21 | $39.52 | $39.57 | $36.70 | $37.14 | $37.14 | 875,439 |
2018-06-20 | $40.18 | $40.38 | $38.01 | $39.65 | $39.65 | 1,055,624 |
2018-06-19 | $42.36 | $42.67 | $39.89 | $41.18 | $41.18 | 920,627 |
2018-06-18 | $41.51 | $43.61 | $41.50 | $43.06 | $43.06 | 851,887 |
2018-06-15 | $41.00 | $43.43 | $40.47 | $42.34 | $42.34 | 1,237,996 |
2018-06-14 | $38.87 | $40.71 | $38.20 | $40.01 | $40.01 | 1,080,903 |
2018-06-13 | $35.00 | $38.50 | $34.98 | $38.41 | $38.41 | 933,371 |
2018-06-12 | $34.14 | $34.99 | $34.04 | $34.93 | $34.93 | 385,285 |
2018-06-11 | $33.51 | $34.40 | $33.50 | $33.75 | $33.75 | 379,868 |
2018-06-08 | $33.41 | $33.99 | $32.86 | $33.53 | $33.53 | 330,322 |
2018-06-07 | $35.77 | $35.91 | $32.85 | $33.56 | $33.56 | 633,718 |
2018-06-06 | $34.73 | $35.84 | $34.38 | $35.55 | $35.55 | 569,525 |
2018-06-05 | $33.63 | $35.00 | $33.63 | $34.49 | $34.49 | 418,001 |
2018-06-04 | $33.16 | $33.63 | $32.57 | $33.58 | $33.58 | 354,952 |
2018-06-01 | $31.91 | $34.40 | $31.90 | $32.79 | $32.79 | 700,424 |
2018-05-31 | $31.46 | $32.00 | $31.35 | $31.89 | $31.89 | 330,262 |
2018-05-30 | $31.45 | $31.71 | $31.05 | $31.51 | $31.51 | 333,182 |
2018-05-29 | $31.15 | $31.50 | $31.00 | $31.45 | $31.45 | 375,414 |
2018-05-25 | $31.00 | $31.66 | $30.91 | $31.19 | $31.19 | 207,509 |
2018-05-24 | $30.50 | $30.95 | $30.07 | $30.89 | $30.89 | 231,340 |
2018-05-23 | $29.92 | $30.77 | $29.61 | $30.44 | $30.44 | 214,368 |
2018-05-22 | $30.44 | $31.19 | $29.85 | $29.94 | $29.94 | 317,654 |
2018-05-21 | $31.77 | $32.00 | $30.34 | $30.60 | $30.60 | 367,547 |
2018-05-18 | $31.15 | $32.19 | $31.00 | $31.49 | $31.49 | 466,113 |
2018-05-17 | $30.64 | $31.62 | $30.59 | $31.45 | $31.45 | 333,000 |
2018-05-16 | $30.47 | $31.33 | $30.02 | $30.64 | $30.64 | 308,110 |
2018-05-15 | $30.85 | $31.19 | $29.75 | $30.27 | $30.27 | 388,888 |
2018-05-14 | $31.78 | $31.90 | $30.40 | $30.79 | $30.79 | 526,563 |
2018-05-11 | $30.00 | $31.90 | $29.93 | $31.12 | $31.12 | 1,223,537 |
2018-05-10 | $27.03 | $29.86 | $27.03 | $29.47 | $29.47 | 720,386 |
2018-05-09 | $26.46 | $27.40 | $26.36 | $27.14 | $27.14 | 308,269 |
2018-05-08 | $26.07 | $26.68 | $25.60 | $26.27 | $26.27 | 323,153 |
2018-05-07 | $26.45 | $26.79 | $26.15 | $26.27 | $26.27 | 317,476 |
2018-05-04 | $28.99 | $29.10 | $25.74 | $26.25 | $26.25 | 1,016,918 |
2018-05-03 | $28.46 | $29.04 | $28.00 | $28.82 | $28.82 | 539,834 |
2018-05-02 | $28.16 | $28.75 | $27.90 | $28.42 | $28.42 | 387,842 |
2018-05-01 | $28.30 | $28.50 | $27.47 | $27.80 | $27.80 | 547,680 |
2018-04-30 | $27.00 | $27.32 | $26.59 | $27.11 | $27.11 | 198,193 |
2018-04-27 | $26.68 | $27.28 | $26.59 | $26.91 | $26.91 | 220,837 |
2018-04-26 | $26.07 | $27.49 | $26.07 | $26.56 | $26.56 | 223,863 |
2018-04-25 | $26.50 | $26.85 | $25.01 | $25.97 | $25.97 | 343,379 |
2018-04-24 | $26.30 | $27.00 | $26.11 | $26.38 | $26.38 | 339,544 |
2018-04-23 | $27.65 | $27.73 | $25.92 | $26.29 | $26.29 | 359,153 |
2018-04-20 | $28.43 | $28.74 | $27.55 | $27.71 | $27.71 | 192,660 |
2018-04-19 | $27.30 | $29.09 | $27.30 | $28.43 | $28.43 | 404,944 |
2018-04-18 | $27.16 | $27.60 | $26.32 | $27.27 | $27.27 | 261,750 |
2018-04-17 | $26.30 | $27.00 | $26.05 | $26.84 | $26.84 | 368,404 |
2018-04-16 | $25.50 | $26.62 | $25.29 | $26.26 | $26.26 | 225,467 |
2018-04-13 | $27.12 | $27.26 | $25.40 | $25.58 | $25.58 | 472,774 |
2018-04-12 | $27.93 | $27.93 | $26.52 | $27.27 | $27.27 | 256,484 |
2018-04-11 | $27.90 | $28.22 | $27.26 | $27.75 | $27.75 | 152,532 |
2018-04-10 | $27.86 | $28.13 | $27.64 | $27.87 | $27.87 | 183,495 |
2018-04-09 | $27.55 | $28.38 | $27.10 | $27.51 | $27.51 | 335,861 |
2018-04-06 | $27.89 | $28.26 | $26.30 | $26.94 | $26.94 | 355,259 |
2018-04-05 | $27.29 | $28.28 | $26.82 | $28.25 | $28.25 | 280,434 |
2018-04-04 | $25.54 | $27.65 | $25.26 | $27.31 | $27.31 | 209,000 |
2018-04-03 | $26.34 | $26.82 | $25.85 | $26.10 | $26.10 | 222,199 |
2018-04-02 | $25.23 | $26.46 | $25.20 | $26.24 | $26.24 | 256,870 |
2018-03-29 | $25.16 | $26.10 | $24.91 | $25.18 | $25.18 | 353,374 |
2018-03-28 | $25.97 | $26.15 | $24.92 | $24.98 | $24.98 | 323,559 |
2018-03-27 | $26.50 | $26.75 | $25.60 | $26.07 | $26.07 | 325,670 |
2018-03-26 | $26.74 | $26.88 | $25.82 | $26.38 | $26.38 | 436,715 |
2018-03-23 | $26.01 | $26.60 | $25.57 | $26.26 | $26.26 | 322,421 |
2018-03-22 | $26.20 | $26.61 | $26.01 | $26.37 | $26.37 | 349,739 |
2018-03-21 | $26.84 | $27.77 | $26.51 | $26.77 | $26.77 | 477,232 |
2018-03-20 | $26.69 | $26.89 | $26.35 | $26.76 | $26.76 | 458,238 |
2018-03-19 | $26.60 | $26.75 | $26.10 | $26.43 | $26.43 | 383,229 |
2018-03-16 | $26.00 | $26.63 | $25.57 | $26.36 | $26.36 | 405,841 |
2018-03-15 | $27.55 | $27.75 | $24.94 | $25.96 | $25.96 | 766,955 |
2018-03-14 | $27.20 | $28.41 | $27.05 | $27.85 | $27.85 | 228,595 |
2018-03-13 | $29.00 | $29.16 | $27.21 | $27.28 | $27.28 | 349,499 |
2018-03-12 | $28.18 | $29.13 | $28.18 | $29.07 | $29.07 | 277,109 |
2018-03-09 | $28.74 | $29.11 | $27.66 | $28.28 | $28.28 | 380,485 |
2018-03-08 | $29.01 | $29.28 | $28.58 | $28.71 | $28.71 | 312,940 |
2018-03-07 | $28.18 | $29.12 | $28.18 | $29.11 | $29.11 | 313,139 |
2018-03-06 | $29.00 | $29.11 | $28.40 | $28.52 | $28.52 | 350,978 |
2018-03-05 | $28.77 | $28.98 | $27.53 | $28.80 | $28.80 | 492,156 |
2018-03-02 | $28.82 | $29.11 | $28.47 | $28.74 | $28.74 | 390,036 |
2018-03-01 | $27.00 | $29.11 | $27.00 | $28.91 | $28.91 | 529,220 |
2018-02-28 | $27.85 | $28.01 | $27.00 | $27.04 | $27.04 | 392,787 |
2018-02-27 | $27.50 | $28.19 | $27.40 | $27.74 | $27.74 | 491,041 |
2018-02-26 | $28.06 | $28.63 | $27.50 | $27.73 | $27.73 | 739,842 |
2018-02-23 | $30.80 | $30.90 | $28.05 | $28.74 | $28.74 | 732,116 |
2018-02-22 | $30.64 | $30.70 | $30.01 | $30.62 | $30.62 | 279,836 |
2018-02-21 | $29.44 | $30.71 | $29.33 | $30.64 | $30.64 | 229,346 |
2018-02-20 | $30.51 | $30.88 | $29.41 | $29.52 | $29.52 | 282,084 |
2018-02-16 | $30.50 | $30.73 | $30.30 | $30.44 | $30.44 | 235,625 |
2018-02-15 | $30.61 | $30.88 | $29.86 | $30.46 | $30.46 | 289,084 |
2018-02-14 | $29.65 | $30.64 | $29.02 | $29.99 | $29.99 | 595,385 |
2018-02-13 | $30.01 | $31.00 | $29.73 | $30.64 | $30.64 | 170,561 |
2018-02-12 | $28.55 | $30.69 | $28.50 | $30.00 | $30.00 | 255,574 |
2018-02-09 | $27.97 | $28.63 | $27.05 | $28.00 | $28.00 | 274,829 |
2018-02-08 | $27.78 | $28.37 | $27.32 | $27.75 | $27.75 | 181,345 |
2018-02-07 | $28.82 | $29.84 | $27.59 | $27.72 | $27.72 | 215,661 |
2018-02-06 | $26.26 | $29.15 | $26.00 | $28.88 | $28.88 | 338,142 |
2018-02-05 | $28.00 | $28.38 | $27.07 | $27.53 | $27.53 | 411,883 |
2018-02-02 | $29.60 | $29.70 | $28.10 | $28.61 | $28.61 | 452,957 |
2018-02-01 | $30.93 | $31.71 | $29.65 | $29.80 | $29.80 | 329,564 |
2018-01-31 | $30.55 | $31.47 | $30.50 | $31.00 | $31.00 | 250,287 |
2018-01-30 | $30.47 | $30.80 | $29.62 | $30.37 | $30.37 | 345,517 |
2018-01-29 | $31.41 | $31.97 | $30.25 | $30.94 | $30.94 | 352,918 |
2018-01-26 | $32.50 | $32.69 | $30.25 | $31.39 | $31.39 | 534,692 |
2018-01-25 | $32.30 | $32.91 | $32.19 | $32.26 | $32.26 | 163,015 |
2018-01-24 | $32.00 | $33.45 | $32.00 | $32.10 | $32.10 | 315,173 |
2018-01-23 | $33.70 | $34.00 | $31.61 | $32.04 | $32.04 | 697,583 |
2018-01-22 | $35.50 | $35.50 | $33.65 | $33.71 | $33.71 | 449,681 |
2018-01-19 | $35.11 | $36.38 | $35.07 | $35.51 | $35.51 | 372,938 |
2018-01-18 | $36.99 | $37.83 | $34.24 | $36.15 | $36.15 | 733,535 |
2018-01-17 | $38.27 | $38.98 | $37.85 | $38.43 | $38.43 | 466,405 |
2018-01-16 | $38.49 | $38.49 | $37.50 | $37.69 | $37.69 | 518,756 |
2018-01-12 | $37.37 | $37.98 | $36.01 | $36.76 | $36.76 | 610,465 |
2018-01-11 | $33.25 | $38.30 | $33.25 | $36.75 | $36.75 | 1,404,791 |
2018-01-10 | $31.65 | $35.03 | $31.25 | $34.57 | $34.57 | 768,138 |
2018-01-09 | $37.26 | $37.39 | $31.10 | $31.87 | $31.87 | 1,442,300 |
2018-01-08 | $39.00 | $39.49 | $32.73 | $36.10 | $36.10 | 2,183,252 |
2018-01-05 | $39.49 | $43.26 | $38.60 | $39.68 | $39.68 | 1,841,299 |
2018-01-04 | $40.20 | $40.20 | $36.90 | $37.76 | $37.76 | 1,153,036 |
2018-01-03 | $33.98 | $36.08 | $33.34 | $35.73 | $35.73 | 677,657 |
2018-01-02 | $32.82 | $33.29 | $32.06 | $33.06 | $33.06 | 747,967 |
2017-12-29 | $33.65 | $34.53 | $31.19 | $31.48 | $31.48 | 832,851 |
2017-12-28 | $30.17 | $33.78 | $30.17 | $33.60 | $33.60 | 1,001,717 |
2017-12-27 | $29.69 | $31.60 | $29.69 | $30.32 | $30.32 | 920,571 |
2017-12-26 | $28.58 | $30.23 | $28.06 | $29.50 | $29.50 | 728,741 |
2017-12-22 | $26.96 | $28.67 | $26.25 | $27.93 | $27.93 | 549,209 |
2017-12-21 | $28.43 | $28.43 | $26.00 | $26.88 | $26.88 | 489,449 |
2017-12-20 | $27.72 | $27.81 | $26.58 | $27.28 | $27.28 | 902,895 |
2017-12-19 | $26.96 | $28.47 | $25.26 | $26.15 | $26.15 | 1,526,218 |
2017-12-18 | $21.50 | $27.14 | $20.59 | $25.46 | $25.46 | 3,023,856 |
2017-12-15 | $20.66 | $21.33 | $19.84 | $20.86 | $20.86 | 856,954 |
2017-12-14 | $20.63 | $20.79 | $20.01 | $20.46 | $20.46 | 232,404 |
2017-12-13 | $20.25 | $20.76 | $20.03 | $20.59 | $20.59 | 242,576 |
2017-12-12 | $20.18 | $20.69 | $19.88 | $20.24 | $20.24 | 405,338 |
2017-12-11 | $20.06 | $20.24 | $19.62 | $20.11 | $20.11 | 275,041 |
2017-12-08 | $20.36 | $20.50 | $19.74 | $20.06 | $20.06 | 501,123 |
2017-12-07 | $21.25 | $21.40 | $20.51 | $20.76 | $20.76 | 198,856 |
2017-12-06 | $21.19 | $21.48 | $21.01 | $21.20 | $21.20 | 117,146 |
2017-12-05 | $21.32 | $21.75 | $21.01 | $21.14 | $21.14 | 109,601 |
2017-12-04 | $20.99 | $21.40 | $20.40 | $21.20 | $21.20 | 273,485 |
2017-12-01 | $22.25 | $22.26 | $20.72 | $20.72 | $20.72 | 500,874 |
2017-11-30 | $21.64 | $22.09 | $21.11 | $22.02 | $22.02 | 529,759 |
2017-11-29 | $21.21 | $21.51 | $21.16 | $21.48 | $21.48 | 435,166 |
2017-11-28 | $21.15 | $21.49 | $21.08 | $21.21 | $21.21 | 440,185 |
2017-11-27 | $22.00 | $22.00 | $20.75 | $21.19 | $21.19 | 376,736 |
2017-11-24 | $21.67 | $21.82 | $20.87 | $21.16 | $21.16 | 69,669 |
2017-11-22 | $20.80 | $21.50 | $20.55 | $21.50 | $21.50 | 260,435 |
2017-11-21 | $19.90 | $20.94 | $19.83 | $20.67 | $20.67 | 903,391 |
2017-11-20 | $19.96 | $20.08 | $19.68 | $19.69 | $19.69 | 354,899 |
2017-11-17 | $20.14 | $20.18 | $19.90 | $20.02 | $20.02 | 305,946 |
2017-11-16 | $20.25 | $20.26 | $19.75 | $20.05 | $20.05 | 2,162,636 |
2017-11-15 | $21.90 | $22.18 | $20.56 | $21.24 | $21.24 | 299,330 |
2017-11-14 | $22.50 | $23.00 | $21.90 | $22.22 | $22.22 | 212,135 |
2017-11-13 | $22.70 | $23.32 | $22.40 | $23.25 | $23.25 | 84,297 |
2017-11-10 | $22.28 | $22.95 | $22.28 | $22.60 | $22.60 | 70,312 |
2017-11-09 | $22.50 | $22.69 | $22.31 | $22.40 | $22.40 | 68,249 |
2017-11-08 | $22.61 | $23.19 | $22.38 | $22.69 | $22.69 | 65,780 |
2017-11-07 | $22.60 | $23.50 | $22.48 | $22.58 | $22.58 | 124,427 |
2017-11-06 | $22.75 | $23.07 | $22.38 | $22.47 | $22.47 | 95,042 |
2017-11-03 | $22.79 | $24.42 | $22.14 | $22.66 | $22.66 | 292,914 |
2017-11-02 | $22.97 | $24.40 | $22.66 | $24.32 | $24.32 | 159,843 |
2017-11-01 | $23.19 | $23.76 | $22.81 | $22.91 | $22.91 | 137,785 |
2017-10-31 | $23.09 | $23.39 | $22.73 | $23.10 | $23.10 | 91,510 |
2017-10-30 | $23.44 | $23.74 | $22.81 | $22.95 | $22.95 | 110,459 |
2017-10-27 | $23.47 | $23.66 | $22.85 | $23.27 | $23.27 | 156,463 |
2017-10-26 | $22.39 | $23.93 | $22.39 | $23.02 | $23.02 | 162,789 |
2017-10-25 | $22.50 | $23.18 | $22.10 | $22.27 | $22.27 | 152,167 |
2017-10-24 | $22.12 | $23.47 | $22.00 | $22.49 | $22.49 | 87,418 |
2017-10-23 | $23.00 | $23.20 | $21.94 | $22.25 | $22.25 | 168,166 |
2017-10-20 | $23.00 | $24.01 | $23.00 | $23.11 | $23.11 | 81,371 |
2017-10-19 | $23.00 | $23.23 | $22.88 | $23.00 | $23.00 | 93,121 |
2017-10-18 | $23.42 | $23.50 | $22.77 | $23.02 | $23.02 | 171,165 |
2017-10-17 | $23.50 | $23.50 | $23.25 | $23.26 | $23.26 | 63,466 |
2017-10-16 | $23.65 | $23.89 | $23.30 | $23.32 | $23.32 | 53,579 |
2017-10-13 | $23.83 | $24.14 | $23.45 | $23.69 | $23.69 | 87,343 |
2017-10-12 | $23.32 | $24.40 | $23.28 | $23.69 | $23.69 | 79,320 |
2017-10-11 | $23.54 | $23.92 | $23.13 | $23.28 | $23.28 | 123,873 |
2017-10-10 | $24.53 | $24.98 | $23.18 | $23.29 | $23.29 | 196,821 |
2017-10-09 | $24.27 | $25.27 | $24.16 | $24.36 | $24.36 | 109,361 |
2017-10-06 | $23.64 | $24.50 | $23.31 | $24.16 | $24.16 | 89,054 |
2017-10-05 | $23.22 | $24.80 | $22.85 | $23.49 | $23.49 | 254,029 |
2017-10-04 | $24.41 | $24.48 | $22.85 | $22.98 | $22.98 | 324,373 |
2017-10-03 | $24.68 | $24.93 | $23.56 | $24.14 | $24.14 | 248,219 |
2017-10-02 | $27.77 | $27.89 | $23.17 | $24.01 | $24.01 | 678,054 |
2017-09-29 | $26.53 | $28.65 | $25.30 | $28.46 | $28.46 | 342,963 |
2017-09-28 | $23.27 | $25.24 | $23.04 | $25.08 | $25.08 | 221,647 |
2017-09-27 | $23.00 | $23.44 | $23.00 | $23.35 | $23.35 | 63,418 |
2017-09-26 | $22.31 | $23.70 | $22.02 | $22.95 | $22.95 | 67,299 |
2017-09-25 | $23.00 | $23.56 | $21.83 | $22.33 | $22.33 | 128,457 |
2017-09-22 | $23.12 | $23.42 | $22.78 | $22.88 | $22.88 | 61,802 |
2017-09-21 | $23.62 | $23.76 | $22.43 | $23.15 | $23.15 | 133,776 |
2017-09-20 | $25.13 | $25.26 | $23.47 | $23.70 | $23.70 | 170,793 |
2017-09-19 | $25.30 | $25.52 | $25.05 | $25.05 | $25.05 | 95,514 |
2017-09-18 | $25.88 | $26.56 | $24.81 | $25.07 | $25.07 | 138,280 |
2017-09-15 | $26.47 | $26.70 | $25.74 | $25.79 | $25.79 | 187,616 |
2017-09-14 | $26.00 | $26.86 | $25.50 | $26.43 | $26.43 | 113,105 |
2017-09-13 | $27.06 | $27.60 | $25.82 | $25.95 | $25.95 | 114,304 |
2017-09-12 | $27.32 | $27.89 | $26.45 | $27.03 | $27.03 | 102,514 |
2017-09-11 | $26.48 | $27.36 | $25.86 | $27.09 | $27.09 | 136,228 |
2017-09-08 | $25.97 | $26.39 | $25.27 | $26.15 | $26.15 | 174,530 |
2017-09-07 | $24.75 | $26.99 | $24.03 | $25.82 | $25.82 | 161,652 |
2017-09-06 | $23.79 | $25.26 | $22.75 | $24.83 | $24.83 | 199,301 |
2017-09-05 | $22.24 | $23.80 | $22.21 | $23.64 | $23.64 | 228,353 |
2017-09-01 | $23.17 | $23.17 | $22.08 | $22.24 | $22.24 | 82,987 |
2017-08-31 | $23.04 | $23.28 | $22.51 | $22.89 | $22.89 | 132,498 |
2017-08-30 | $22.69 | $22.89 | $22.35 | $22.81 | $22.81 | 85,907 |
2017-08-29 | $22.80 | $23.15 | $22.44 | $22.45 | $22.45 | 128,953 |
2017-08-28 | $21.90 | $22.86 | $21.62 | $22.54 | $22.54 | 258,043 |
2017-08-25 | $21.59 | $21.90 | $21.15 | $21.88 | $21.88 | 173,675 |
2017-08-24 | $21.41 | $21.86 | $20.90 | $21.42 | $21.42 | 121,050 |
2017-08-23 | $20.51 | $21.85 | $20.51 | $21.26 | $21.26 | 219,948 |
2017-08-22 | $20.59 | $21.00 | $20.14 | $20.68 | $20.68 | 96,090 |
2017-08-21 | $20.47 | $20.63 | $20.25 | $20.42 | $20.42 | 41,571 |
2017-08-18 | $20.15 | $20.54 | $20.11 | $20.52 | $20.52 | 52,548 |
2017-08-17 | $20.61 | $20.64 | $20.15 | $20.25 | $20.25 | 92,033 |
2017-08-16 | $20.69 | $20.97 | $20.16 | $20.61 | $20.61 | 61,647 |
2017-08-15 | $20.65 | $21.02 | $20.18 | $20.56 | $20.56 | 75,046 |
2017-08-14 | $20.72 | $21.10 | $20.11 | $20.77 | $20.77 | 67,028 |
2017-08-11 | $19.91 | $20.57 | $19.87 | $20.46 | $20.46 | 121,174 |
2017-08-10 | $21.47 | $21.60 | $19.71 | $19.89 | $19.89 | 177,610 |
2017-08-09 | $22.25 | $22.88 | $21.36 | $21.45 | $21.45 | 158,151 |
2017-08-08 | $21.90 | $23.28 | $21.45 | $22.30 | $22.30 | 234,256 |
2017-08-07 | $19.76 | $22.43 | $19.61 | $22.17 | $22.17 | 289,188 |
2017-08-04 | $19.00 | $20.02 | $18.45 | $19.71 | $19.71 | 418,620 |
2017-08-03 | $19.78 | $20.84 | $19.68 | $20.84 | $20.84 | 293,856 |
2017-08-02 | $20.81 | $20.84 | $19.27 | $19.61 | $19.61 | 245,219 |
2017-08-01 | $19.63 | $20.48 | $19.46 | $20.31 | $20.31 | 129,062 |
2017-07-31 | $19.51 | $19.83 | $19.09 | $19.56 | $19.56 | 187,967 |
2017-07-28 | $19.68 | $19.74 | $19.02 | $19.51 | $19.51 | 336,753 |
2017-07-27 | $20.56 | $20.56 | $19.50 | $19.79 | $19.79 | 114,520 |
2017-07-26 | $20.20 | $20.63 | $19.76 | $20.50 | $20.50 | 104,130 |
2017-07-25 | $20.06 | $20.50 | $20.05 | $20.25 | $20.25 | 72,974 |
2017-07-24 | $20.50 | $20.74 | $19.51 | $19.98 | $19.98 | 129,019 |
2017-07-21 | $21.25 | $21.49 | $20.15 | $20.53 | $20.53 | 95,700 |
2017-07-20 | $21.10 | $21.40 | $21.09 | $21.22 | $21.22 | 62,968 |
2017-07-19 | $21.16 | $21.35 | $20.72 | $20.97 | $20.97 | 154,100 |
2017-07-18 | $20.38 | $21.25 | $20.05 | $20.95 | $20.95 | 208,180 |
2017-07-17 | $20.50 | $21.45 | $20.00 | $20.24 | $20.24 | 214,218 |
2017-07-14 | $19.86 | $20.87 | $19.72 | $20.33 | $20.33 | 282,557 |
2017-07-13 | $20.21 | $20.21 | $19.52 | $19.79 | $19.79 | 218,837 |
2017-07-12 | $19.24 | $20.50 | $18.91 | $20.15 | $20.15 | 555,840 |
2017-07-11 | $18.71 | $19.38 | $18.34 | $19.09 | $19.09 | 242,936 |
2017-07-10 | $18.80 | $19.65 | $18.64 | $18.78 | $18.78 | 321,367 |
2017-07-07 | $17.57 | $19.27 | $17.47 | $18.86 | $18.86 | 422,179 |
2017-07-06 | $17.77 | $17.79 | $17.25 | $17.63 | $17.63 | 157,792 |
2017-07-05 | $17.67 | $17.85 | $17.02 | $17.81 | $17.81 | 215,800 |
2017-07-03 | $18.14 | $18.34 | $17.53 | $17.71 | $17.71 | 170,654 |
2017-06-30 | $18.20 | $18.50 | $18.03 | $18.15 | $18.15 | 216,826 |
2017-06-29 | $17.93 | $18.90 | $17.93 | $18.35 | $18.35 | 308,664 |
2017-06-28 | $18.05 | $18.25 | $17.85 | $18.11 | $18.11 | 387,169 |
2017-06-27 | $18.12 | $18.45 | $17.65 | $18.02 | $18.02 | 485,478 |
2017-06-26 | $18.40 | $18.65 | $18.10 | $18.25 | $18.25 | 487,702 |
2017-06-23 | $17.09 | $18.59 | $17.00 | $18.47 | $18.47 | 808,425 |
2017-06-22 | $17.21 | $17.44 | $16.93 | $17.02 | $17.02 | 320,949 |
2017-06-21 | $17.50 | $17.71 | $16.92 | $17.19 | $17.19 | 305,269 |
2017-06-20 | $17.84 | $18.07 | $17.41 | $17.61 | $17.61 | 117,050 |
2017-06-19 | $17.97 | $18.05 | $17.05 | $17.97 | $17.97 | 357,965 |
2017-06-16 | $18.12 | $18.89 | $18.05 | $18.22 | $18.22 | 394,440 |
2017-06-15 | $18.42 | $18.60 | $17.81 | $18.16 | $18.16 | 178,505 |
2017-06-14 | $18.80 | $19.32 | $18.29 | $18.42 | $18.42 | 266,058 |
2017-06-13 | $18.50 | $19.34 | $18.50 | $18.90 | $18.90 | 228,819 |
2017-06-12 | $17.95 | $18.60 | $17.75 | $18.37 | $18.37 | 319,251 |
2017-06-09 | $19.09 | $19.46 | $18.50 | $18.65 | $18.65 | 269,680 |
2017-06-08 | $19.22 | $20.00 | $19.14 | $19.19 | $19.19 | 300,262 |
2017-06-07 | $18.63 | $19.50 | $18.18 | $19.42 | $19.42 | 336,967 |
2017-06-06 | $19.88 | $20.72 | $18.60 | $18.66 | $18.66 | 748,153 |
2017-06-05 | $17.81 | $19.65 | $17.50 | $19.58 | $19.58 | 742,701 |
2017-06-02 | $17.80 | $18.19 | $17.54 | $17.85 | $17.85 | 292,052 |
2017-06-01 | $17.44 | $18.30 | $16.78 | $17.95 | $17.95 | 414,601 |
2017-05-31 | $18.48 | $18.48 | $17.31 | $17.65 | $17.65 | 671,814 |
2017-05-30 | $18.19 | $18.94 | $17.30 | $17.90 | $17.90 | 1,244,454 |
2017-05-26 | $15.25 | $17.39 | $15.23 | $17.11 | $17.11 | 1,725,787 |
2017-05-25 | $15.00 | $16.75 | $14.60 | $15.01 | $15.01 | 4,949,248 |
Appian Corp - Class A (APPN) News Headlines
Here are Thursday's biggest analyst calls: Amazon, Chewy, Nvidia, Disney, Meta, Mastercard, Apple & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com Jan. 11, 2024Recent Appian Corp - Class A (APPN) News
Similar Companies to Appian Corp - Class A (APPN) in the Software-Infrastructure Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |