Bandwidth Inc - Class A (BAND)

Exchange: NASDAQ

$73.93 ($2.50) 3.50%

Data as of Nov. 26, 2021

Nov. 26, 2021
Bandwidth Inc - Class A - Daily Information
Click for more stock information on Bandwidth Inc - Class A.
Daily Information Data
Date Nov. 26, 2021
Open $71.23
Previous Close $73.93
High $74.71
Low $70.26
Adjusted Open $71.23
Previous Adjusted Close $73.93
Adjusted High $74.71
Adjusted Low $70.26

About Bandwidth Inc - Class A (BAND)

Bandwidth is a software company focused on communications for the enterprise. Companies like Google, Microsoft, and RingCentral use Bandwidth's APIs to easily embed voice, messaging and 911 access into software and applications. Bandwidth is the first and only CPaaS provider offering a robust selection of communications APIs built around their own nationwide IP voice network- one of the largest in the nation.

Historical Stock Data for Bandwidth Inc - Class A (BAND)
Date Open High Low Close Adj.Close Volume
2021-11-26 $71.23 $74.71 $70.26 $73.93 $73.93 530,359
2021-11-24 $66.53 $71.89 $65.46 $71.43 $71.43 659,242
2021-11-23 $64.28 $67.85 $62.07 $67.63 $67.63 772,301
2021-11-22 $69.00 $69.00 $64.18 $64.59 $64.59 673,491
2021-11-19 $72.25 $73.12 $68.72 $68.81 $68.81 457,243
2021-11-18 $74.30 $74.87 $70.01 $72.03 $72.03 600,201
2021-11-17 $78.61 $78.62 $74.00 $74.50 $74.50 577,113
2021-11-16 $77.82 $79.86 $77.57 $78.99 $78.99 479,679
2021-11-15 $80.09 $80.34 $77.93 $78.27 $78.27 592,126
2021-11-12 $82.35 $82.52 $79.84 $80.10 $80.10 387,831
2021-11-11 $82.13 $82.70 $80.35 $81.77 $81.77 209,099
2021-11-10 $86.08 $86.35 $81.07 $81.40 $81.40 500,097
2021-11-09 $84.50 $87.27 $81.00 $85.63 $85.63 617,449
2021-11-08 $85.01 $85.72 $82.80 $83.25 $83.25 405,677
2021-11-05 $86.70 $87.13 $83.66 $84.75 $84.75 255,977
2021-11-04 $87.69 $89.18 $85.32 $86.48 $86.48 227,555
2021-11-03 $85.17 $87.95 $84.28 $87.08 $87.08 380,081
2021-11-02 $87.28 $87.28 $83.46 $85.17 $85.17 213,561
2021-11-01 $85.50 $87.93 $84.08 $86.72 $86.72 313,905
2021-10-29 $84.71 $86.99 $84.41 $85.28 $85.28 343,728
2021-10-28 $84.00 $86.63 $83.53 $84.98 $84.98 304,407
2021-10-27 $83.77 $87.90 $81.21 $84.46 $84.46 705,328
2021-10-26 $88.15 $88.71 $85.16 $85.81 $85.81 249,854
2021-10-25 $87.98 $89.29 $86.35 $87.53 $87.53 329,319
2021-10-22 $90.61 $92.16 $87.72 $87.75 $87.75 270,037
2021-10-21 $91.04 $92.63 $89.76 $91.89 $91.89 561,019
2021-10-20 $89.07 $90.29 $87.16 $89.33 $89.33 248,721
2021-10-19 $90.96 $91.90 $88.59 $89.10 $89.10 410,240
2021-10-18 $88.80 $90.84 $88.02 $90.27 $90.27 239,669
2021-10-15 $89.71 $91.76 $88.89 $90.00 $90.00 476,406
2021-10-14 $85.84 $89.08 $83.73 $88.86 $88.86 884,169
2021-10-13 $78.86 $83.44 $78.42 $83.42 $83.42 595,197
2021-10-12 $78.90 $79.09 $76.80 $77.74 $77.74 608,684
2021-10-11 $78.27 $81.43 $77.39 $78.62 $78.62 374,594
2021-10-08 $81.92 $82.01 $78.61 $78.92 $78.92 338,184
2021-10-07 $82.12 $85.20 $81.70 $82.05 $82.05 448,306
2021-10-06 $82.01 $84.07 $81.33 $81.43 $81.43 282,976
2021-10-05 $83.26 $85.69 $82.20 $83.12 $83.12 561,413
2021-10-04 $86.84 $87.28 $82.25 $83.00 $83.00 397,952
2021-10-01 $90.92 $92.50 $86.42 $87.49 $87.49 435,665
2021-09-30 $87.90 $92.16 $86.41 $90.28 $90.28 1,247,047
2021-09-29 $94.14 $94.76 $87.77 $87.85 $87.85 551,925
2021-09-28 $97.92 $98.36 $92.61 $93.92 $93.92 565,906
2021-09-27 $97.81 $100.49 $97.28 $98.86 $98.86 491,736
2021-09-24 $97.88 $98.95 $96.38 $98.70 $98.70 320,783
2021-09-23 $98.87 $99.02 $95.75 $98.09 $98.09 446,390
2021-09-22 $101.40 $102.34 $98.72 $99.00 $99.00 353,298
2021-09-21 $101.09 $103.15 $101.07 $101.42 $101.42 255,652
2021-09-20 $102.31 $103.50 $100.29 $101.03 $101.03 500,065
2021-09-17 $106.68 $106.68 $102.54 $103.31 $103.31 716,043
2021-09-16 $104.70 $106.99 $103.00 $106.28 $106.28 328,565
2021-09-15 $106.89 $107.88 $104.02 $105.45 $105.45 303,707
2021-09-14 $109.04 $109.18 $106.03 $107.25 $107.25 234,743
2021-09-13 $106.38 $109.47 $104.40 $108.57 $108.57 188,734
2021-09-10 $108.07 $109.58 $105.12 $106.22 $106.22 301,949
2021-09-09 $109.12 $110.52 $107.79 $108.43 $108.43 193,886
2021-09-08 $106.49 $109.56 $105.13 $109.26 $109.26 240,389
2021-09-07 $107.06 $108.59 $106.45 $106.65 $106.65 307,133
2021-09-03 $107.50 $108.53 $105.50 $106.67 $106.67 173,452
2021-09-02 $107.06 $110.60 $106.44 $108.05 $108.05 253,709
2021-09-01 $103.99 $108.67 $102.60 $106.90 $106.90 334,024
2021-08-31 $104.04 $104.55 $102.42 $102.90 $102.90 358,589
2021-08-30 $105.12 $107.60 $104.59 $104.70 $104.70 227,403
2021-08-27 $103.17 $106.05 $102.40 $105.12 $105.12 232,594
2021-08-26 $104.43 $107.10 $103.74 $103.76 $103.76 150,258
2021-08-25 $106.41 $106.93 $104.16 $104.43 $104.43 246,833
2021-08-24 $106.28 $107.68 $105.15 $106.52 $106.52 233,277
2021-08-23 $103.75 $106.22 $102.56 $105.41 $105.41 483,012
2021-08-20 $103.01 $105.15 $102.65 $103.32 $103.32 240,620
2021-08-19 $104.40 $106.37 $103.40 $103.68 $103.68 387,521
2021-08-18 $109.93 $110.05 $103.58 $104.04 $104.04 524,424
2021-08-17 $107.40 $110.56 $106.70 $109.84 $109.84 379,787
2021-08-16 $110.09 $110.20 $107.18 $107.98 $107.98 317,156
2021-08-13 $113.93 $114.06 $110.07 $110.75 $110.75 216,951
2021-08-12 $113.73 $115.78 $112.61 $113.22 $113.22 164,840
2021-08-11 $116.76 $117.61 $111.72 $114.18 $114.18 359,881
2021-08-10 $118.50 $119.08 $115.25 $116.50 $116.50 855,010
2021-08-09 $121.38 $121.38 $118.09 $118.75 $118.75 237,853
2021-08-06 $127.51 $130.00 $116.42 $119.97 $119.97 624,650
2021-08-05 $126.37 $128.31 $124.58 $124.84 $124.84 238,296
2021-08-04 $127.98 $129.05 $126.64 $127.30 $127.30 81,753
2021-08-03 $129.00 $129.61 $126.67 $128.03 $128.03 174,133
2021-08-02 $130.78 $131.64 $128.51 $129.16 $129.16 98,059
2021-07-30 $128.86 $131.26 $127.66 $129.66 $129.66 199,560
2021-07-29 $131.96 $133.85 $129.70 $129.78 $129.78 142,719
2021-07-28 $130.13 $132.74 $129.40 $131.38 $131.38 134,825
2021-07-27 $131.83 $132.22 $126.43 $129.91 $129.91 184,046
2021-07-26 $132.84 $133.00 $130.37 $131.84 $131.84 168,113
2021-07-23 $135.90 $136.75 $133.30 $133.56 $133.56 165,234
2021-07-22 $132.75 $135.72 $132.57 $135.40 $135.40 149,241
2021-07-21 $132.85 $135.08 $132.58 $133.26 $133.26 151,288
2021-07-20 $132.76 $135.15 $130.27 $133.99 $133.99 247,347
2021-07-19 $127.05 $131.56 $125.32 $131.53 $131.53 264,981
2021-07-16 $128.71 $130.85 $127.68 $128.74 $128.74 228,901
2021-07-15 $128.50 $129.23 $123.63 $127.25 $127.25 242,950
2021-07-14 $131.20 $131.61 $128.34 $128.51 $128.51 211,169
2021-07-13 $129.06 $131.11 $128.02 $130.28 $130.28 213,058
2021-07-12 $132.30 $133.25 $128.79 $129.84 $129.84 199,248
2021-07-09 $130.06 $131.39 $127.38 $130.68 $130.68 317,997
2021-07-08 $131.45 $133.00 $129.07 $130.01 $130.01 365,684
2021-07-07 $141.57 $141.87 $133.35 $134.16 $134.16 523,983
2021-07-06 $138.50 $142.57 $138.33 $140.50 $140.50 253,314
2021-07-02 $135.49 $138.84 $135.35 $137.68 $137.68 175,243
2021-07-01 $137.90 $140.31 $133.78 $135.09 $135.09 203,620
2021-06-30 $140.75 $141.70 $136.43 $137.92 $137.92 262,384
2021-06-29 $140.35 $142.89 $139.50 $140.47 $140.47 201,356
2021-06-28 $139.31 $145.97 $139.04 $141.11 $141.11 420,319
2021-06-25 $138.24 $140.00 $135.65 $138.82 $138.82 659,031
2021-06-24 $134.37 $137.84 $133.25 $137.64 $137.64 307,677
2021-06-23 $132.52 $134.34 $131.90 $133.19 $133.19 306,479
2021-06-22 $129.92 $134.31 $129.46 $132.36 $132.36 325,368
2021-06-21 $133.01 $133.01 $125.38 $128.47 $128.47 312,414
2021-06-18 $129.78 $133.77 $129.08 $131.85 $131.85 303,698
2021-06-17 $127.17 $131.00 $127.12 $130.37 $130.37 243,404
2021-06-16 $127.79 $130.79 $126.82 $128.44 $128.44 214,769
2021-06-15 $128.77 $129.22 $126.41 $128.08 $128.08 210,505
2021-06-14 $127.50 $131.79 $125.09 $129.51 $129.51 382,050
2021-06-11 $120.95 $127.45 $119.78 $127.00 $127.00 256,825
2021-06-10 $118.91 $122.87 $118.40 $122.14 $122.14 195,661
2021-06-09 $119.91 $121.19 $118.07 $118.77 $118.77 166,806
2021-06-08 $118.66 $121.50 $116.47 $119.42 $119.42 346,081
2021-06-07 $113.80 $119.81 $112.91 $118.35 $118.35 242,416
2021-06-04 $115.02 $117.32 $114.17 $114.74 $114.74 186,695
2021-06-03 $118.40 $119.77 $114.19 $114.30 $114.30 182,406
2021-06-02 $118.00 $119.94 $116.84 $119.20 $119.20 258,906
2021-06-01 $118.29 $120.00 $116.55 $117.41 $117.41 197,145
2021-05-28 $117.50 $121.70 $117.25 $118.29 $118.29 210,172
2021-05-27 $116.46 $117.68 $114.04 $117.30 $117.30 311,815
2021-05-26 $115.69 $117.54 $114.86 $116.41 $116.41 327,727
2021-05-25 $116.71 $119.16 $115.00 $115.39 $115.39 263,781
2021-05-24 $117.00 $119.15 $114.34 $116.49 $116.49 188,066
2021-05-21 $118.64 $119.95 $116.34 $116.60 $116.60 207,412
2021-05-20 $116.47 $119.03 $115.81 $117.67 $117.67 167,925
2021-05-19 $114.45 $117.10 $114.22 $115.29 $115.29 196,944
2021-05-18 $112.96 $117.32 $110.00 $116.73 $116.73 278,167
2021-05-17 $114.56 $114.56 $110.95 $112.58 $112.58 140,118
2021-05-14 $108.47 $115.08 $107.69 $114.11 $114.11 241,572
2021-05-13 $113.35 $114.05 $107.01 $108.85 $108.85 417,416
2021-05-12 $115.08 $115.25 $110.73 $112.47 $112.47 386,969
2021-05-11 $113.74 $118.94 $111.59 $117.35 $117.35 462,868
2021-05-10 $124.74 $124.74 $116.37 $117.08 $117.08 474,251
2021-05-07 $124.89 $129.09 $123.52 $125.66 $125.66 490,801
2021-05-06 $119.00 $123.97 $118.25 $121.98 $121.98 415,269
2021-05-05 $121.63 $124.58 $117.80 $118.99 $118.99 278,307
2021-05-04 $124.70 $124.70 $119.63 $121.31 $121.31 656,028
2021-05-03 $131.39 $132.00 $123.79 $125.76 $125.76 500,177
2021-04-30 $129.86 $133.12 $128.51 $132.20 $132.20 304,742
2021-04-29 $134.08 $134.37 $128.30 $130.10 $130.10 384,079
2021-04-28 $134.55 $135.54 $132.79 $133.73 $133.73 222,011
2021-04-27 $138.98 $139.77 $135.35 $135.66 $135.66 315,739
2021-04-26 $137.09 $138.10 $135.32 $137.71 $137.71 271,189
2021-04-23 $134.33 $138.28 $133.28 $138.01 $138.01 361,431
2021-04-22 $128.98 $135.87 $128.98 $133.71 $133.71 343,671
2021-04-21 $131.08 $131.98 $127.60 $128.61 $128.61 314,918
2021-04-20 $133.67 $136.20 $131.10 $132.00 $132.00 382,001
2021-04-19 $133.16 $136.21 $132.75 $133.09 $133.09 374,857
2021-04-16 $133.38 $135.72 $129.39 $135.05 $135.05 626,817
2021-04-15 $131.90 $134.50 $130.83 $133.02 $133.02 392,902
2021-04-14 $135.00 $135.48 $129.74 $131.26 $131.26 211,930
2021-04-13 $128.36 $134.44 $127.65 $133.58 $133.58 261,997
2021-04-12 $127.01 $128.85 $125.00 $127.31 $127.31 190,588
2021-04-09 $127.53 $128.79 $126.13 $128.56 $128.56 259,221
2021-04-08 $124.68 $129.42 $124.22 $128.60 $128.60 342,842
2021-04-07 $124.58 $124.80 $121.02 $123.07 $123.07 324,659
2021-04-06 $121.91 $126.30 $120.04 $124.29 $124.29 525,214
2021-04-05 $129.31 $130.43 $122.22 $123.00 $123.00 623,276
2021-04-01 $128.60 $131.33 $126.55 $126.74 $126.74 636,993
2021-03-31 $124.01 $128.20 $122.61 $126.74 $126.74 679,525
2021-03-30 $116.48 $122.86 $115.02 $122.29 $122.29 571,668
2021-03-29 $115.05 $116.79 $112.50 $116.50 $116.50 645,608
2021-03-26 $118.06 $119.03 $111.04 $114.95 $114.95 470,392
2021-03-25 $115.18 $119.12 $113.65 $118.93 $118.93 504,732
2021-03-24 $125.33 $125.64 $115.01 $116.05 $116.05 733,459
2021-03-23 $125.94 $128.63 $125.01 $126.41 $126.41 466,893
2021-03-22 $124.86 $127.95 $122.19 $125.41 $125.41 346,812
2021-03-19 $121.70 $124.57 $120.82 $123.20 $123.20 702,349
2021-03-18 $128.91 $128.91 $120.01 $120.50 $120.50 553,183
2021-03-17 $129.31 $132.10 $125.53 $130.91 $130.91 441,846
2021-03-16 $131.50 $134.96 $130.82 $131.84 $131.84 534,482
2021-03-15 $126.64 $130.49 $125.89 $130.19 $130.19 550,010
2021-03-12 $127.63 $129.20 $124.15 $127.72 $127.72 912,393
2021-03-11 $132.63 $135.50 $127.22 $130.38 $130.38 812,151
2021-03-10 $132.92 $136.95 $131.02 $131.81 $131.81 640,441
2021-03-09 $125.46 $132.37 $122.84 $128.63 $128.63 932,323
2021-03-08 $127.28 $127.49 $120.50 $121.90 $121.90 618,622
2021-03-05 $129.31 $130.71 $122.99 $125.10 $125.10 1,243,492
2021-03-04 $131.58 $135.29 $122.91 $129.18 $129.18 1,356,289
2021-03-03 $146.84 $147.45 $129.35 $131.32 $131.32 1,153,757
2021-03-02 $154.52 $154.91 $146.38 $148.13 $148.13 583,091
2021-03-01 $160.34 $161.53 $152.77 $154.13 $154.13 720,732
2021-02-26 $165.41 $174.59 $156.74 $158.36 $158.36 1,000,441
2021-02-25 $170.02 $174.91 $159.01 $161.17 $161.17 583,087
2021-02-24 $169.06 $171.28 $164.78 $170.44 $170.44 251,554
2021-02-23 $167.75 $174.90 $156.00 $171.13 $171.13 511,991
2021-02-22 $186.56 $186.56 $170.92 $173.28 $173.28 540,564
2021-02-19 $187.77 $194.71 $186.04 $188.83 $188.83 293,273
2021-02-18 $178.29 $188.55 $175.12 $186.71 $186.71 509,251
2021-02-17 $186.78 $189.54 $177.97 $179.05 $179.05 654,635
2021-02-16 $184.69 $196.70 $184.10 $187.88 $187.88 652,143
2021-02-12 $181.81 $186.36 $178.88 $184.10 $184.10 223,590
2021-02-11 $179.37 $183.80 $177.23 $182.10 $182.10 417,822
2021-02-10 $178.68 $185.91 $171.92 $179.83 $179.83 526,729
2021-02-09 $185.89 $189.47 $181.45 $183.15 $183.15 424,973
2021-02-08 $186.04 $186.78 $183.07 $185.00 $185.00 487,865
2021-02-05 $187.80 $189.47 $184.03 $185.00 $185.00 377,726
2021-02-04 $183.00 $188.40 $182.11 $186.80 $186.80 314,120
2021-02-03 $184.30 $187.60 $181.18 $182.92 $182.92 255,805
2021-02-02 $179.91 $188.39 $177.31 $183.79 $183.79 512,845
2021-02-01 $178.94 $180.84 $175.01 $178.87 $178.87 373,773
2021-01-29 $178.63 $181.37 $170.00 $178.14 $178.14 523,667
2021-01-28 $179.55 $183.40 $171.70 $180.49 $180.49 727,454
2021-01-27 $169.58 $188.87 $168.66 $181.24 $181.24 1,406,856
2021-01-26 $166.27 $172.70 $165.06 $171.99 $171.99 429,109
2021-01-25 $171.93 $175.43 $165.01 $167.00 $167.00 372,923
2021-01-22 $168.00 $175.55 $166.85 $169.23 $169.23 387,532
2021-01-21 $167.86 $168.76 $164.47 $167.84 $167.84 263,104
2021-01-20 $165.06 $169.00 $164.50 $166.39 $166.39 297,029
2021-01-19 $164.26 $167.80 $161.09 $164.88 $164.88 360,378
2021-01-15 $161.77 $165.40 $159.50 $162.10 $162.10 376,965
2021-01-14 $159.15 $163.32 $159.15 $161.14 $161.14 568,140
2021-01-13 $159.71 $162.93 $157.20 $158.01 $158.01 442,050
2021-01-12 $155.00 $159.26 $152.53 $157.54 $157.54 385,145
2021-01-11 $154.99 $160.50 $153.07 $154.72 $154.72 391,645
2021-01-08 $152.00 $156.82 $150.80 $156.07 $156.07 400,355
2021-01-07 $147.50 $152.29 $147.20 $151.48 $151.48 642,536
2021-01-06 $155.00 $155.00 $143.77 $144.43 $144.43 1,214,313
2021-01-05 $158.00 $159.54 $154.98 $157.72 $157.72 430,534
2021-01-04 $157.36 $161.00 $153.00 $158.47 $158.47 398,574
2020-12-31 $160.32 $161.27 $152.40 $153.67 $153.67 565,767
2020-12-30 $161.74 $163.16 $157.48 $160.24 $160.24 451,788
2020-12-29 $159.60 $165.00 $159.00 $161.90 $161.90 470,813
2020-12-28 $175.69 $176.86 $157.48 $159.59 $159.59 852,419
2020-12-24 $176.07 $180.09 $172.95 $174.06 $174.06 137,309
2020-12-23 $188.95 $188.95 $170.24 $176.07 $176.07 812,557
2020-12-22 $182.10 $189.90 $181.12 $189.56 $189.56 474,548
2020-12-21 $180.53 $186.10 $178.22 $181.57 $181.57 371,058
2020-12-18 $182.58 $185.91 $176.90 $180.11 $180.11 669,706
2020-12-17 $176.60 $179.92 $176.20 $179.31 $179.31 289,888
2020-12-16 $174.51 $178.75 $172.86 $175.42 $175.42 262,619
2020-12-15 $175.56 $178.80 $168.42 $173.47 $173.47 560,557
2020-12-14 $168.36 $178.44 $168.22 $175.19 $175.19 429,299
2020-12-11 $164.05 $169.79 $161.98 $169.01 $169.01 583,601
2020-12-10 $158.17 $164.52 $156.90 $164.28 $164.28 270,474
2020-12-09 $165.30 $167.40 $156.08 $158.17 $158.17 304,178
2020-12-08 $161.00 $165.58 $159.80 $165.28 $165.28 377,767
2020-12-07 $158.56 $162.45 $158.56 $159.82 $159.82 223,845
2020-12-04 $159.75 $160.50 $153.16 $158.11 $158.11 349,985
2020-12-03 $158.75 $163.13 $158.25 $158.89 $158.89 419,762
2020-12-02 $152.49 $160.95 $149.11 $157.49 $157.49 410,368
2020-12-01 $152.02 $153.49 $149.50 $153.07 $153.07 413,559
2020-11-30 $152.00 $153.62 $146.44 $151.78 $151.78 521,883
2020-11-27 $145.38 $150.66 $144.78 $150.08 $150.08 252,551
2020-11-25 $145.90 $147.99 $142.54 $144.78 $144.78 509,190
2020-11-24 $151.46 $152.87 $142.01 $144.67 $144.67 724,169
2020-11-23 $154.15 $156.49 $149.42 $153.16 $153.16 460,193
2020-11-20 $144.21 $155.72 $144.00 $153.00 $153.00 541,161
2020-11-19 $144.45 $148.37 $143.33 $144.50 $144.50 334,677
2020-11-18 $144.00 $145.80 $142.00 $144.26 $144.26 402,837
2020-11-17 $141.95 $145.36 $140.20 $143.15 $143.15 398,802
2020-11-16 $141.52 $146.13 $138.83 $141.65 $141.65 445,130
2020-11-13 $150.06 $150.96 $142.79 $143.70 $143.70 615,771
2020-11-12 $145.19 $152.31 $145.19 $149.48 $149.48 392,157
2020-11-11 $145.17 $147.49 $142.69 $144.79 $144.79 425,383
2020-11-10 $144.00 $147.15 $138.01 $143.72 $143.72 766,763
2020-11-09 $158.14 $158.41 $143.45 $143.67 $143.67 1,081,489
2020-11-06 $166.36 $166.42 $161.59 $163.44 $163.44 300,102
2020-11-05 $163.50 $167.59 $162.33 $165.63 $165.63 408,357
2020-11-04 $158.34 $166.39 $158.34 $160.30 $160.30 471,490
2020-11-03 $155.51 $158.10 $149.50 $157.45 $157.45 882,202
2020-11-02 $160.80 $161.99 $153.13 $157.85 $157.85 477,580
2020-10-30 $166.99 $171.98 $159.89 $160.36 $160.36 820,724
2020-10-29 $167.02 $169.26 $163.43 $168.63 $168.63 572,295
2020-10-28 $162.58 $169.10 $161.13 $167.59 $167.59 676,225
2020-10-27 $161.36 $165.85 $160.41 $163.69 $163.69 404,922
2020-10-26 $162.53 $167.05 $155.56 $157.62 $157.62 622,287
2020-10-23 $161.52 $163.58 $159.60 $162.37 $162.37 737,172
2020-10-22 $171.35 $174.97 $160.53 $161.09 $161.09 823,588
2020-10-21 $175.14 $176.18 $169.54 $171.01 $171.01 540,272
2020-10-20 $183.54 $184.00 $171.32 $171.47 $171.47 452,986
2020-10-19 $186.30 $189.00 $182.35 $183.02 $183.02 439,562
2020-10-16 $189.41 $190.44 $184.02 $185.34 $185.34 268,348
2020-10-15 $188.22 $189.66 $184.32 $188.82 $188.82 633,114
2020-10-14 $194.53 $196.99 $185.28 $190.51 $190.51 507,262
2020-10-13 $190.00 $198.61 $189.32 $193.08 $193.08 1,411,741
2020-10-12 $183.41 $188.68 $180.25 $187.53 $187.53 521,453
2020-10-09 $174.65 $178.91 $174.65 $178.12 $178.12 286,563
2020-10-08 $172.04 $177.38 $171.17 $173.82 $173.82 568,152
2020-10-07 $177.16 $178.95 $169.04 $171.57 $171.57 1,126,337
2020-10-06 $183.01 $188.19 $181.12 $184.78 $184.78 416,091
2020-10-05 $181.51 $184.50 $179.10 $182.21 $182.21 671,126
2020-10-02 $176.52 $183.96 $173.67 $181.25 $181.25 304,280
2020-10-01 $177.14 $181.68 $173.62 $179.95 $179.95 336,646
2020-09-30 $175.90 $178.35 $173.00 $174.57 $174.57 314,771
2020-09-29 $171.83 $179.11 $171.24 $175.16 $175.16 339,433
2020-09-28 $175.00 $178.63 $169.11 $171.08 $171.08 478,618
2020-09-25 $164.44 $174.50 $162.96 $174.23 $174.23 845,024
2020-09-24 $161.00 $166.60 $158.49 $163.16 $163.16 429,901
2020-09-23 $174.99 $175.54 $160.55 $161.61 $161.61 670,225
2020-09-22 $167.49 $171.75 $159.26 $169.17 $169.17 1,059,646
2020-09-21 $154.79 $171.50 $154.79 $163.61 $163.61 1,235,641
2020-09-18 $154.09 $158.81 $151.26 $154.68 $154.68 1,476,547
2020-09-17 $142.78 $162.26 $137.12 $150.06 $150.06 2,349,785
2020-09-16 $146.92 $149.09 $143.49 $144.86 $144.86 427,574
2020-09-15 $148.05 $149.23 $142.23 $146.24 $146.24 351,445
2020-09-14 $146.22 $149.75 $145.77 $146.10 $146.10 771,052
2020-09-11 $150.62 $153.07 $140.88 $143.97 $143.97 338,684
2020-09-10 $149.74 $155.82 $149.74 $151.54 $151.54 300,109
2020-09-09 $147.03 $151.84 $147.03 $149.12 $149.12 208,319
2020-09-08 $144.63 $148.26 $140.84 $144.89 $144.89 376,387
2020-09-04 $150.39 $153.94 $141.35 $148.14 $148.14 382,799
2020-09-03 $160.72 $161.23 $148.64 $152.27 $152.27 446,874
2020-09-02 $168.61 $168.61 $158.66 $163.65 $163.65 296,102
2020-09-01 $158.55 $172.33 $158.37 $165.34 $165.34 578,075
2020-08-31 $153.39 $159.34 $153.01 $157.48 $157.48 381,009
2020-08-28 $149.68 $154.64 $148.87 $153.52 $153.52 268,821
2020-08-27 $155.20 $157.37 $147.82 $148.99 $148.99 409,391
2020-08-26 $157.12 $160.41 $155.04 $155.83 $155.83 232,795
2020-08-25 $156.44 $157.05 $154.64 $156.50 $156.50 292,962
2020-08-24 $157.83 $159.35 $156.69 $158.00 $158.00 261,886
2020-08-21 $157.88 $158.71 $153.11 $156.10 $156.10 245,468
2020-08-20 $151.01 $159.38 $149.85 $157.56 $157.56 196,539
2020-08-19 $153.01 $155.24 $151.84 $152.58 $152.58 145,778
2020-08-18 $150.92 $153.51 $148.61 $153.15 $153.15 148,683
2020-08-17 $148.00 $151.92 $147.52 $149.80 $149.80 205,391
2020-08-14 $145.78 $147.35 $144.57 $146.55 $146.55 254,559
2020-08-13 $142.12 $146.28 $142.12 $144.67 $144.67 211,389
2020-08-12 $142.35 $145.11 $141.40 $142.07 $142.07 233,209
2020-08-11 $143.31 $145.30 $140.82 $141.64 $141.64 320,879
2020-08-10 $148.41 $148.41 $144.25 $145.04 $145.04 226,949
2020-08-07 $151.30 $152.99 $144.48 $147.25 $147.25 338,151
2020-08-06 $153.91 $155.84 $151.47 $152.28 $152.28 178,646
2020-08-05 $153.42 $156.79 $151.70 $153.75 $153.75 321,593
2020-08-04 $152.23 $153.81 $150.06 $153.31 $153.31 259,644
2020-08-03 $145.90 $157.29 $145.90 $153.58 $153.58 397,371
2020-07-31 $152.67 $156.99 $140.67 $144.78 $144.78 878,796
2020-07-30 $145.97 $153.77 $145.01 $148.99 $148.99 527,638
2020-07-29 $144.18 $147.31 $144.08 $147.12 $147.12 422,588
2020-07-28 $143.55 $147.20 $141.55 $142.26 $142.26 405,259
2020-07-27 $139.04 $143.35 $138.49 $142.43 $142.43 377,171
2020-07-24 $137.19 $139.09 $133.15 $137.56 $137.56 447,546
2020-07-23 $138.00 $142.00 $136.07 $137.64 $137.64 401,212
2020-07-22 $136.37 $138.79 $136.03 $138.00 $138.00 238,551
2020-07-21 $133.78 $137.20 $131.54 $136.37 $136.37 448,270
2020-07-20 $128.09 $134.06 $127.90 $132.51 $132.51 455,079
2020-07-17 $122.74 $127.26 $122.00 $126.48 $126.48 127,145
2020-07-16 $124.13 $125.70 $121.64 $122.89 $122.89 411,684
2020-07-15 $131.28 $131.28 $122.68 $126.21 $126.21 553,514
2020-07-14 $126.51 $129.56 $123.36 $129.56 $129.56 278,787
2020-07-13 $136.29 $137.00 $127.30 $128.40 $128.40 466,501
2020-07-10 $139.03 $139.98 $133.62 $135.82 $135.82 329,586
2020-07-09 $139.58 $143.28 $137.60 $138.91 $138.91 473,203
2020-07-08 $133.32 $138.93 $133.27 $138.21 $138.21 267,343
2020-07-07 $131.04 $134.61 $129.94 $132.91 $132.91 229,320
2020-07-06 $134.86 $137.60 $130.94 $131.96 $131.96 285,051
2020-07-02 $132.00 $134.93 $131.72 $132.26 $132.26 597,104
2020-07-01 $127.21 $131.86 $127.21 $131.03 $131.03 322,323
2020-06-30 $125.89 $128.45 $124.40 $127.00 $127.00 204,711
2020-06-29 $124.70 $126.41 $122.24 $125.82 $125.82 175,637
2020-06-26 $129.25 $130.29 $124.24 $124.37 $124.37 907,610
2020-06-25 $125.31 $130.33 $123.44 $129.35 $129.35 249,780
2020-06-24 $123.73 $126.31 $121.55 $125.21 $125.21 592,106
2020-06-23 $130.00 $130.06 $124.15 $125.16 $125.16 518,073
2020-06-22 $125.62 $130.84 $124.01 $129.19 $129.19 448,697
2020-06-19 $128.40 $128.99 $121.92 $124.82 $124.82 670,360
2020-06-18 $124.00 $129.57 $123.63 $127.82 $127.82 540,441
2020-06-17 $123.39 $126.22 $122.43 $123.68 $123.68 521,281
2020-06-16 $123.42 $124.99 $119.47 $123.00 $123.00 306,906
2020-06-15 $115.04 $126.99 $114.00 $122.36 $122.36 663,383
2020-06-12 $118.68 $121.12 $113.14 $115.44 $115.44 294,804
2020-06-11 $115.33 $120.83 $114.33 $117.13 $117.13 481,668
2020-06-10 $119.82 $122.00 $116.71 $117.36 $117.36 568,355
2020-06-09 $112.48 $121.14 $112.48 $118.04 $118.04 616,709
2020-06-08 $114.40 $114.94 $105.62 $112.12 $112.12 467,731
2020-06-05 $113.51 $116.97 $111.80 $115.00 $115.00 622,999
2020-06-04 $113.97 $115.78 $110.01 $113.40 $113.40 379,432
2020-06-03 $110.93 $116.29 $110.46 $115.01 $115.01 409,831
2020-06-02 $111.97 $112.64 $107.11 $110.75 $110.75 382,780
2020-06-01 $111.54 $115.64 $111.00 $112.35 $112.35 406,576
2020-05-29 $106.47 $111.67 $106.03 $110.85 $110.85 427,468
2020-05-28 $105.49 $106.98 $103.52 $104.71 $104.71 264,582
2020-05-27 $107.07 $107.64 $101.81 $105.00 $105.00 542,579
2020-05-26 $114.81 $115.00 $106.74 $107.07 $107.07 382,883
2020-05-22 $109.04 $113.28 $107.27 $111.77 $111.77 244,209
2020-05-21 $110.63 $111.47 $104.20 $107.89 $107.89 366,584
2020-05-20 $112.90 $113.87 $108.77 $109.82 $109.82 387,014
2020-05-19 $111.78 $113.84 $110.90 $111.42 $111.42 207,384
2020-05-18 $115.00 $117.91 $109.35 $110.90 $110.90 409,062
2020-05-15 $109.50 $119.98 $107.94 $113.49 $113.49 661,210
2020-05-14 $108.97 $112.29 $107.03 $109.64 $109.64 296,728
2020-05-13 $105.71 $110.69 $105.25 $109.33 $109.33 652,618
2020-05-12 $110.05 $111.47 $106.90 $107.55 $107.55 425,921
2020-05-11 $107.47 $112.49 $105.28 $109.90 $109.90 652,204
2020-05-08 $107.70 $112.12 $105.70 $108.03 $108.03 616,025
2020-05-07 $104.76 $107.65 $102.48 $107.03 $107.03 606,838
2020-05-06 $97.50 $103.98 $97.01 $102.45 $102.45 691,723
2020-05-05 $94.93 $99.48 $94.00 $97.49 $97.49 717,001
2020-05-04 $89.51 $93.91 $88.21 $93.35 $93.35 473,167
2020-05-01 $85.00 $92.15 $83.65 $89.22 $89.22 1,508,632
2020-04-30 $78.20 $83.04 $76.12 $81.56 $81.56 655,963
2020-04-29 $80.07 $80.20 $77.59 $78.62 $78.62 411,365
2020-04-28 $81.23 $81.97 $77.36 $78.50 $78.50 316,785
2020-04-27 $80.64 $81.90 $79.19 $80.43 $80.43 362,504
2020-04-24 $78.29 $81.03 $76.49 $80.20 $80.20 326,077
2020-04-23 $79.98 $80.67 $78.00 $78.15 $78.15 325,319
2020-04-22 $78.91 $82.50 $78.46 $79.28 $79.28 409,502
2020-04-21 $76.64 $78.28 $76.01 $77.74 $77.74 277,715
2020-04-20 $76.45 $78.89 $75.91 $78.27 $78.27 283,794
2020-04-17 $79.00 $79.09 $75.21 $77.54 $77.54 338,330
2020-04-16 $73.19 $78.89 $71.71 $78.06 $78.06 364,781
2020-04-15 $73.08 $76.45 $72.52 $72.63 $72.63 436,674
2020-04-14 $76.17 $76.59 $73.69 $74.79 $74.79 306,631
2020-04-13 $75.92 $76.36 $73.07 $73.45 $73.45 331,431
2020-04-09 $73.99 $76.28 $71.08 $76.20 $76.20 380,402
2020-04-08 $73.74 $75.33 $70.61 $72.91 $72.91 361,252
2020-04-07 $74.28 $74.28 $69.83 $71.86 $71.86 382,003
2020-04-06 $69.29 $72.62 $66.97 $72.13 $72.13 461,243
2020-04-03 $66.06 $68.81 $63.13 $67.54 $67.54 463,126
2020-04-02 $62.92 $66.22 $61.76 $64.69 $64.69 403,898
2020-04-01 $65.40 $66.17 $63.09 $63.61 $63.61 291,579
2020-03-31 $67.76 $71.70 $63.54 $67.29 $67.29 441,469
2020-03-30 $67.91 $69.17 $66.15 $68.52 $68.52 382,879
2020-03-27 $69.72 $70.48 $66.39 $67.45 $67.45 273,153
2020-03-26 $67.25 $74.47 $67.01 $70.84 $70.84 630,584
2020-03-25 $68.50 $71.17 $63.52 $65.55 $65.55 522,058
2020-03-24 $65.01 $71.50 $63.13 $69.84 $69.84 536,959
2020-03-23 $64.78 $66.00 $60.98 $62.21 $62.21 409,410
2020-03-20 $63.75 $66.95 $62.01 $64.13 $64.13 339,965
2020-03-19 $60.24 $67.01 $59.63 $62.98 $62.98 267,771
2020-03-18 $58.00 $61.66 $56.95 $60.67 $60.67 350,209
2020-03-17 $57.17 $62.26 $54.86 $60.41 $60.41 533,087
2020-03-16 $54.73 $62.39 $53.58 $56.37 $56.37 380,686
2020-03-13 $59.34 $60.57 $54.60 $59.30 $59.30 503,690
2020-03-12 $55.22 $58.21 $50.89 $57.09 $57.09 657,904
2020-03-11 $61.65 $63.00 $56.93 $58.60 $58.60 271,216
2020-03-10 $63.05 $63.15 $60.96 $62.85 $62.85 421,018
2020-03-09 $60.35 $64.37 $59.55 $62.04 $62.04 513,555
2020-03-06 $59.99 $64.98 $59.62 $64.36 $64.36 655,140
2020-03-05 $61.36 $62.12 $60.21 $61.73 $61.73 217,762
2020-03-04 $62.55 $63.82 $61.29 $62.96 $62.96 415,090
2020-03-03 $64.23 $64.94 $60.76 $61.33 $61.33 540,125
2020-03-02 $63.39 $64.49 $61.97 $64.03 $64.03 525,741
2020-02-28 $61.94 $63.99 $59.39 $62.89 $62.89 531,465
2020-02-27 $64.66 $65.74 $62.86 $64.06 $64.06 618,473
2020-02-26 $67.79 $68.14 $65.50 $65.96 $65.96 1,492,773
2020-02-25 $71.32 $73.00 $67.89 $68.70 $68.70 890,836
2020-02-24 $73.20 $74.58 $72.48 $74.21 $74.21 235,421
2020-02-21 $87.58 $88.00 $75.55 $76.75 $76.75 568,855
2020-02-20 $76.00 $76.89 $74.24 $76.09 $76.09 170,256
2020-02-19 $77.00 $77.20 $75.78 $76.03 $76.03 124,062
2020-02-18 $75.35 $77.77 $75.23 $76.74 $76.74 193,251
2020-02-14 $75.43 $76.25 $75.03 $75.33 $75.33 126,794
2020-02-13 $74.55 $76.27 $74.55 $75.30 $75.30 70,155
2020-02-12 $73.35 $75.51 $71.99 $75.04 $75.04 96,363
2020-02-11 $73.32 $74.88 $72.85 $73.03 $73.03 96,667
2020-02-10 $71.01 $72.92 $70.45 $72.79 $72.79 134,055
2020-02-07 $70.54 $71.43 $70.22 $71.13 $71.13 89,025
2020-02-06 $70.74 $71.23 $70.38 $70.81 $70.81 122,432
2020-02-05 $72.14 $72.14 $69.92 $70.46 $70.46 124,545
2020-02-04 $71.53 $71.69 $70.47 $71.17 $71.17 121,866
2020-02-03 $71.02 $71.63 $69.39 $70.03 $70.03 137,844
2020-01-31 $72.78 $72.78 $70.27 $70.96 $70.96 104,970
2020-01-30 $71.90 $73.99 $71.65 $72.77 $72.77 134,188
2020-01-29 $73.00 $73.38 $71.78 $72.60 $72.60 81,516
2020-01-28 $70.92 $72.82 $70.22 $72.62 $72.62 65,941
2020-01-27 $70.10 $70.84 $69.62 $70.47 $70.47 204,781
2020-01-24 $72.90 $73.63 $70.92 $72.03 $72.03 148,270
2020-01-23 $70.20 $72.61 $69.60 $72.52 $72.52 173,461
2020-01-22 $70.96 $71.78 $70.48 $70.65 $70.65 101,706
2020-01-21 $70.32 $71.51 $70.00 $70.45 $70.45 116,579
2020-01-17 $72.20 $72.20 $70.59 $71.11 $71.11 73,647
2020-01-16 $70.72 $72.18 $70.21 $71.90 $71.90 104,087
2020-01-15 $70.50 $72.01 $70.27 $70.96 $70.96 109,850
2020-01-14 $70.04 $70.73 $69.14 $70.51 $70.51 139,124
2020-01-13 $70.00 $70.86 $68.88 $69.98 $69.98 164,363
2020-01-10 $68.66 $70.39 $68.66 $69.07 $69.07 168,475
2020-01-09 $68.18 $69.00 $67.71 $68.62 $68.62 102,861
2020-01-08 $67.82 $69.29 $67.29 $67.74 $67.74 191,619
2020-01-07 $67.51 $68.82 $66.63 $67.99 $67.99 178,021
2020-01-06 $64.53 $67.61 $63.40 $67.43 $67.43 198,237
2020-01-03 $63.69 $66.10 $63.69 $65.12 $65.12 148,024
2020-01-02 $64.48 $64.84 $63.61 $64.22 $64.22 120,663
2019-12-31 $63.59 $64.44 $62.42 $64.05 $64.05 251,711
2019-12-30 $65.37 $65.63 $62.60 $63.67 $63.67 256,651
2019-12-27 $65.67 $66.44 $64.78 $65.30 $65.30 302,969
2019-12-26 $63.99 $65.24 $63.40 $65.05 $65.05 195,528
2019-12-24 $63.08 $63.79 $62.57 $63.78 $63.78 130,430
2019-12-23 $63.07 $63.99 $62.70 $63.03 $63.03 166,402
2019-12-20 $63.01 $63.84 $61.63 $62.99 $62.99 293,036
2019-12-19 $62.30 $64.78 $61.54 $62.78 $62.78 336,416
2019-12-18 $61.18 $62.59 $61.06 $62.01 $62.01 390,473
2019-12-17 $60.73 $62.28 $59.32 $60.92 $60.92 418,222
2019-12-16 $57.92 $60.13 $57.28 $60.12 $60.12 356,517
2019-12-13 $55.89 $57.26 $55.23 $57.20 $57.20 189,699
2019-12-12 $54.86 $56.23 $54.86 $55.93 $55.93 157,552
2019-12-11 $54.99 $55.41 $54.08 $55.15 $55.15 128,151
2019-12-10 $54.58 $55.24 $53.56 $54.92 $54.92 147,364
2019-12-09 $53.81 $55.12 $53.64 $54.71 $54.71 194,737
2019-12-06 $53.65 $54.12 $53.00 $53.79 $53.79 113,943
2019-12-05 $53.30 $54.21 $52.65 $53.45 $53.45 127,066
2019-12-04 $55.15 $55.15 $51.89 $53.30 $53.30 242,391
2019-12-03 $53.28 $55.42 $53.10 $55.20 $55.20 583,406
2019-12-02 $55.96 $56.15 $53.23 $53.44 $53.44 283,790
2019-11-29 $53.86 $56.56 $53.81 $55.93 $55.93 177,227
2019-11-27 $53.18 $53.65 $52.47 $53.44 $53.44 123,357
2019-11-26 $53.53 $54.05 $52.91 $52.92 $52.92 149,804
2019-11-25 $52.24 $53.67 $52.24 $53.39 $53.39 252,546
2019-11-22 $52.92 $53.60 $52.07 $52.83 $52.83 177,349
2019-11-21 $53.63 $54.30 $52.05 $52.47 $52.47 422,341
2019-11-20 $55.14 $55.39 $53.21 $53.47 $53.47 208,891
2019-11-19 $53.70 $55.21 $52.69 $54.89 $54.89 234,068
2019-11-18 $52.85 $53.95 $52.76 $53.36 $53.36 219,013
2019-11-15 $53.57 $53.82 $52.70 $53.20 $53.20 211,731
2019-11-14 $53.01 $54.15 $52.70 $53.14 $53.14 223,533
2019-11-13 $52.83 $53.56 $51.76 $53.22 $53.22 250,787
2019-11-12 $50.68 $53.38 $50.40 $53.18 $53.18 383,762
2019-11-11 $47.72 $50.86 $47.59 $50.30 $50.30 290,645
2019-11-08 $47.18 $48.92 $46.52 $48.36 $48.36 202,421
2019-11-07 $43.80 $49.29 $42.61 $47.57 $47.57 1,534,802
2019-11-06 $54.95 $55.75 $53.38 $55.45 $55.45 368,706
2019-11-05 $56.33 $57.03 $55.03 $55.15 $55.15 198,764
2019-11-04 $56.99 $57.62 $55.05 $56.11 $56.11 227,394
2019-11-01 $56.54 $57.66 $56.11 $57.05 $57.05 204,423
2019-10-31 $56.91 $57.86 $55.04 $56.15 $56.15 244,510
2019-10-30 $57.36 $58.25 $56.92 $56.95 $56.95 216,192
2019-10-29 $57.14 $58.53 $56.28 $57.20 $57.20 176,306
2019-10-28 $59.50 $60.26 $57.20 $57.25 $57.25 193,582
2019-10-25 $59.19 $59.52 $58.43 $59.10 $59.10 158,873
2019-10-24 $57.18 $59.60 $56.50 $59.19 $59.19 246,669
2019-10-23 $55.39 $57.83 $55.39 $56.90 $56.90 194,128
2019-10-22 $59.95 $60.40 $55.31 $55.80 $55.80 315,770
2019-10-21 $58.67 $60.15 $57.42 $58.51 $58.51 456,504
2019-10-18 $59.21 $59.65 $57.12 $58.42 $58.42 356,054
2019-10-17 $58.10 $59.77 $57.33 $59.50 $59.50 301,996
2019-10-16 $60.42 $60.42 $57.58 $57.87 $57.87 606,076
2019-10-15 $60.60 $61.59 $60.04 $60.76 $60.76 617,188
2019-10-14 $61.72 $62.63 $60.53 $60.57 $60.57 372,464
2019-10-11 $63.73 $64.09 $62.00 $62.38 $62.38 450,069
2019-10-10 $64.34 $65.00 $62.97 $63.07 $63.07 163,645
2019-10-09 $64.76 $65.37 $64.12 $64.40 $64.40 838,077
2019-10-08 $67.55 $68.68 $63.98 $64.14 $64.14 270,597
2019-10-07 $66.27 $69.29 $65.85 $68.07 $68.07 352,189
2019-10-04 $66.61 $67.99 $65.74 $66.76 $66.76 258,367
2019-10-03 $65.39 $66.82 $64.24 $65.87 $65.87 240,145
2019-10-02 $64.94 $66.35 $63.80 $65.41 $65.41 254,269
2019-10-01 $65.09 $69.06 $64.75 $65.63 $65.63 264,205
2019-09-30 $65.14 $66.21 $64.09 $65.11 $65.11 288,833
2019-09-27 $66.09 $66.26 $63.69 $65.21 $65.21 362,236
2019-09-26 $67.65 $68.06 $65.36 $65.73 $65.73 108,457
2019-09-25 $66.78 $68.07 $65.40 $67.76 $67.76 147,946
2019-09-24 $68.90 $69.49 $66.25 $66.77 $66.77 191,619
2019-09-23 $69.82 $71.40 $68.22 $68.63 $68.63 159,619
2019-09-20 $72.23 $72.92 $69.19 $70.01 $70.01 395,846
2019-09-19 $67.90 $73.28 $66.04 $72.01 $72.01 416,317
2019-09-18 $71.50 $72.20 $69.57 $71.87 $71.87 233,236
2019-09-17 $70.20 $72.22 $70.16 $71.98 $71.98 203,662
2019-09-16 $69.93 $71.60 $68.56 $70.35 $70.35 281,094
2019-09-13 $71.53 $71.53 $69.10 $69.60 $69.60 275,364
2019-09-12 $74.43 $75.28 $71.61 $72.00 $72.00 315,436
2019-09-11 $75.51 $75.93 $72.04 $73.93 $73.93 230,989
2019-09-10 $79.68 $79.68 $74.51 $75.48 $75.48 340,873
2019-09-09 $85.60 $86.05 $77.83 $80.37 $80.37 377,086
2019-09-06 $88.74 $88.99 $85.21 $85.59 $85.59 129,130
2019-09-05 $87.53 $89.02 $84.97 $88.60 $88.60 150,432
2019-09-04 $89.00 $90.56 $86.29 $86.47 $86.47 161,742
2019-09-03 $86.10 $88.88 $84.96 $88.20 $88.20 215,661
2019-08-30 $87.39 $87.75 $86.12 $87.19 $87.19 109,780
2019-08-29 $84.73 $87.26 $84.04 $86.87 $86.87 105,166
2019-08-28 $85.34 $85.34 $82.51 $83.61 $83.61 185,324
2019-08-27 $87.32 $88.58 $85.04 $85.57 $85.57 188,357
2019-08-26 $86.64 $87.24 $85.26 $86.93 $86.93 113,144
2019-08-23 $88.13 $90.63 $85.15 $85.44 $85.44 486,723
2019-08-22 $87.53 $89.24 $86.19 $88.62 $88.62 149,793
2019-08-21 $85.80 $88.31 $85.48 $87.34 $87.34 213,830
2019-08-20 $84.58 $85.99 $83.80 $84.88 $84.88 152,928
2019-08-19 $84.26 $87.76 $84.26 $84.74 $84.74 235,726
2019-08-16 $79.17 $84.20 $79.17 $83.67 $83.67 308,590
2019-08-15 $78.39 $81.13 $77.24 $78.38 $78.38 154,008
2019-08-14 $79.36 $80.00 $76.60 $78.01 $78.01 185,000
2019-08-13 $79.86 $82.36 $79.66 $80.58 $80.58 235,476
2019-08-12 $78.76 $80.48 $77.43 $79.71 $79.71 208,634
2019-08-09 $80.61 $81.38 $78.34 $79.04 $79.04 257,887
2019-08-08 $77.08 $81.03 $76.73 $80.74 $80.74 186,717
2019-08-07 $76.11 $77.99 $75.01 $76.32 $76.32 169,764
2019-08-06 $78.89 $80.15 $76.78 $77.07 $77.07 165,697
2019-08-05 $76.56 $78.71 $75.58 $78.13 $78.13 325,605
2019-08-02 $78.09 $80.12 $75.33 $79.25 $79.25 345,414
2019-08-01 $84.95 $85.83 $77.33 $79.03 $79.03 621,527
2019-07-31 $78.36 $79.55 $73.85 $74.50 $74.50 316,099
2019-07-30 $76.36 $79.17 $75.40 $78.05 $78.05 268,159
2019-07-29 $80.47 $80.63 $76.47 $77.03 $77.03 172,589
2019-07-26 $79.46 $80.92 $79.20 $80.34 $80.34 111,913
2019-07-25 $78.50 $79.70 $77.95 $78.81 $78.81 116,483
2019-07-24 $76.00 $79.62 $76.00 $79.18 $79.18 220,507
2019-07-23 $76.66 $77.06 $74.06 $76.83 $76.83 179,708
2019-07-22 $77.00 $78.25 $76.38 $76.51 $76.51 140,346
2019-07-19 $78.09 $79.30 $76.47 $76.77 $76.77 107,084
2019-07-18 $78.87 $78.97 $76.63 $78.11 $78.11 135,856
2019-07-17 $77.23 $79.32 $76.11 $79.16 $79.16 188,277
2019-07-16 $76.84 $78.08 $75.40 $76.86 $76.86 146,319
2019-07-15 $77.83 $77.83 $76.22 $76.88 $76.88 173,384
2019-07-12 $78.56 $78.61 $76.70 $77.77 $77.77 153,844
2019-07-11 $79.08 $79.08 $76.61 $78.22 $78.22 254,696
2019-07-10 $79.44 $81.61 $78.99 $79.00 $79.00 273,382
2019-07-09 $76.70 $79.07 $76.49 $78.79 $78.79 240,937
2019-07-08 $75.30 $77.22 $73.84 $77.04 $77.04 223,688
2019-07-05 $76.57 $76.57 $73.27 $75.46 $75.46 211,147
2019-07-03 $76.50 $79.19 $76.50 $77.44 $77.44 292,375
2019-07-02 $75.13 $76.08 $73.57 $75.32 $75.32 131,377
2019-07-01 $78.39 $79.70 $75.13 $75.13 $75.13 302,589
2019-06-28 $72.85 $75.71 $71.44 $75.02 $75.02 2,277,430
2019-06-27 $71.06 $73.18 $70.37 $72.63 $72.63 195,269
2019-06-26 $71.73 $72.12 $70.42 $70.68 $70.68 247,676
2019-06-25 $74.69 $75.79 $71.01 $71.73 $71.73 179,743
2019-06-24 $75.63 $77.06 $74.63 $74.83 $74.83 138,494
2019-06-21 $78.18 $78.18 $74.58 $75.26 $75.26 276,678
2019-06-20 $76.00 $79.36 $75.71 $78.38 $78.38 238,260
2019-06-19 $72.51 $75.61 $72.35 $75.53 $75.53 323,087
2019-06-18 $75.25 $75.47 $72.25 $72.51 $72.51 405,903
2019-06-17 $77.17 $78.12 $73.13 $74.23 $74.23 309,064
2019-06-14 $76.97 $77.86 $75.91 $77.00 $77.00 323,233
2019-06-13 $75.85 $76.93 $74.73 $76.75 $76.75 316,868
2019-06-12 $73.50 $76.85 $73.47 $75.84 $75.84 345,619
2019-06-11 $73.84 $74.66 $69.86 $73.81 $73.81 583,881
2019-06-10 $76.94 $78.63 $72.21 $73.20 $73.20 446,649
2019-06-07 $74.11 $78.76 $73.76 $76.66 $76.66 386,797
2019-06-06 $73.53 $74.50 $71.54 $74.03 $74.03 437,085
2019-06-05 $71.98 $73.19 $71.05 $72.87 $72.87 278,665
2019-06-04 $71.18 $71.92 $68.06 $71.65 $71.65 671,187
2019-06-03 $71.98 $71.98 $69.02 $70.46 $70.46 384,287
2019-05-31 $73.86 $74.12 $71.69 $72.57 $72.57 192,243
2019-05-30 $74.23 $75.52 $73.58 $74.86 $74.86 168,137
2019-05-29 $77.33 $77.33 $74.25 $75.13 $75.13 209,322
2019-05-28 $76.98 $79.22 $76.58 $77.53 $77.53 406,652
2019-05-24 $75.73 $77.17 $74.57 $76.75 $76.75 140,186
2019-05-23 $76.40 $76.91 $73.65 $75.49 $75.49 181,231
2019-05-22 $78.32 $79.44 $77.02 $77.26 $77.26 234,150
2019-05-21 $79.51 $82.66 $78.49 $78.50 $78.50 227,047
2019-05-20 $77.82 $78.02 $76.09 $77.83 $77.83 354,601
2019-05-17 $76.17 $78.54 $75.59 $77.82 $77.82 215,134
2019-05-16 $73.94 $78.67 $73.73 $77.65 $77.65 324,928
2019-05-15 $71.06 $74.43 $71.06 $74.13 $74.13 134,067
2019-05-14 $70.50 $72.56 $69.30 $71.54 $71.54 275,001
2019-05-13 $72.70 $73.85 $69.75 $70.55 $70.55 214,508
2019-05-10 $73.26 $74.70 $72.23 $74.43 $74.43 219,340
2019-05-09 $73.15 $73.69 $70.64 $73.40 $73.40 242,863
2019-05-08 $71.94 $75.10 $71.94 $73.89 $73.89 222,365
2019-05-07 $69.20 $72.58 $68.31 $72.20 $72.20 350,663
2019-05-06 $66.85 $71.61 $66.43 $70.31 $70.31 308,358
2019-05-03 $71.98 $71.98 $64.78 $69.52 $69.52 1,010,066
2019-05-02 $75.07 $76.00 $72.02 $72.47 $72.47 322,753
2019-05-01 $75.43 $76.33 $74.45 $75.26 $75.26 109,104
2019-04-30 $74.90 $76.11 $74.38 $75.42 $75.42 174,495
2019-04-29 $74.98 $75.80 $73.93 $75.18 $75.18 139,292
2019-04-26 $73.38 $75.78 $72.34 $74.81 $74.81 205,911
2019-04-25 $73.45 $73.86 $72.10 $73.20 $73.20 125,011
2019-04-24 $72.93 $74.68 $72.28 $72.43 $72.43 158,888
2019-04-23 $69.79 $73.46 $69.79 $72.95 $72.95 400,777
2019-04-22 $67.39 $69.45 $67.04 $69.01 $69.01 149,819
2019-04-18 $67.89 $68.13 $66.29 $67.92 $67.92 94,219
2019-04-17 $69.61 $69.66 $67.59 $67.80 $67.80 170,189
2019-04-16 $70.42 $70.69 $68.74 $69.30 $69.30 88,726
2019-04-15 $71.07 $71.07 $69.09 $70.00 $70.00 119,681
2019-04-12 $72.43 $72.43 $68.21 $70.98 $70.98 176,301
2019-04-11 $71.62 $72.21 $70.03 $71.64 $71.64 166,098
2019-04-10 $68.69 $72.48 $68.21 $71.28 $71.28 264,889
2019-04-09 $68.09 $68.70 $67.71 $68.55 $68.55 106,194
2019-04-08 $67.12 $68.62 $66.20 $68.57 $68.57 185,030
2019-04-05 $67.00 $67.55 $66.06 $66.87 $66.87 74,669
2019-04-04 $68.83 $69.14 $65.60 $66.26 $66.26 207,810
2019-04-03 $68.44 $69.42 $67.54 $68.20 $68.20 150,219
2019-04-02 $66.38 $68.72 $64.77 $67.76 $67.76 277,108
2019-04-01 $67.66 $67.93 $64.62 $65.63 $65.63 194,394
2019-03-29 $67.44 $67.87 $65.35 $66.96 $66.96 155,642
2019-03-28 $64.90 $67.17 $64.52 $66.74 $66.74 186,274
2019-03-27 $68.02 $68.02 $64.86 $65.50 $65.50 204,302
2019-03-26 $67.49 $68.44 $66.70 $68.31 $68.31 162,101
2019-03-25 $67.43 $67.51 $65.18 $66.90 $66.90 261,443
2019-03-22 $68.66 $68.90 $66.03 $66.40 $66.40 359,728
2019-03-21 $67.69 $69.80 $67.54 $69.19 $69.19 110,053
2019-03-20 $67.52 $69.41 $66.59 $68.26 $68.26 138,294
2019-03-19 $68.82 $69.68 $66.50 $67.51 $67.51 167,299
2019-03-18 $68.00 $69.67 $67.25 $68.77 $68.77 323,806
2019-03-15 $66.66 $67.90 $65.38 $67.57 $67.57 179,580
2019-03-14 $64.17 $66.79 $63.17 $66.58 $66.58 149,460
2019-03-13 $63.90 $67.50 $63.90 $65.45 $65.45 261,863
2019-03-12 $63.00 $65.24 $61.66 $65.20 $65.20 249,541
2019-03-11 $61.97 $63.65 $61.59 $63.28 $63.28 174,395
2019-03-08 $60.00 $62.37 $59.22 $62.15 $62.15 177,544
2019-03-07 $56.32 $64.41 $55.99 $61.20 $61.20 1,653,352
2019-03-06 $54.26 $56.20 $54.02 $55.20 $55.20 347,585
2019-03-05 $57.03 $58.81 $56.00 $57.70 $57.70 143,118
2019-03-04 $57.99 $59.18 $54.99 $56.96 $56.96 175,954
2019-03-01 $55.80 $58.46 $55.31 $57.86 $57.86 235,870
2019-02-28 $53.58 $55.80 $53.32 $55.72 $55.72 114,842
2019-02-27 $52.59 $53.94 $52.48 $53.70 $53.70 68,740
2019-02-26 $53.26 $53.26 $51.95 $52.95 $52.95 179,424
2019-02-25 $54.11 $54.86 $52.63 $53.31 $53.31 103,937
2019-02-22 $52.55 $54.45 $52.23 $53.96 $53.96 125,558
2019-02-21 $51.38 $52.25 $50.09 $52.25 $52.25 110,227
2019-02-20 $51.40 $52.00 $50.66 $51.57 $51.57 72,784
2019-02-19 $51.06 $52.19 $50.26 $51.60 $51.60 182,632
2019-02-15 $47.72 $51.14 $47.56 $51.14 $51.14 121,249
2019-02-14 $49.00 $52.00 $47.26 $47.35 $47.35 492,524
2019-02-13 $47.73 $48.54 $46.05 $48.54 $48.54 141,335
2019-02-12 $47.95 $48.72 $46.79 $47.47 $47.47 129,070
2019-02-11 $48.86 $49.22 $47.28 $47.48 $47.48 96,300
2019-02-08 $47.26 $49.26 $46.22 $49.12 $49.12 55,558
2019-02-07 $47.80 $48.11 $46.66 $47.60 $47.60 32,892
2019-02-06 $47.62 $48.47 $46.81 $48.05 $48.05 58,872
2019-02-05 $47.60 $48.36 $46.85 $48.10 $48.10 76,418
2019-02-04 $46.98 $47.66 $46.15 $47.43 $47.43 35,409
2019-02-01 $46.01 $47.27 $45.75 $46.95 $46.95 68,385
2019-01-31 $44.63 $46.74 $43.06 $46.10 $46.10 75,183
2019-01-30 $44.47 $44.60 $43.67 $44.36 $44.36 43,709
2019-01-29 $44.67 $45.65 $43.18 $43.68 $43.68 64,853
2019-01-28 $45.43 $45.96 $44.48 $44.83 $44.83 36,567
2019-01-25 $44.50 $45.87 $44.00 $45.73 $45.73 76,546
2019-01-24 $43.23 $44.20 $42.12 $44.20 $44.20 64,523
2019-01-23 $43.31 $43.80 $42.37 $43.08 $43.08 96,041
2019-01-22 $43.54 $44.46 $42.13 $43.03 $43.03 76,752
2019-01-18 $42.86 $44.10 $42.03 $44.00 $44.00 60,872
2019-01-17 $41.55 $42.94 $41.55 $42.55 $42.55 122,484
2019-01-16 $41.99 $42.37 $41.34 $41.70 $41.70 77,022
2019-01-15 $40.79 $42.16 $39.76 $41.86 $41.86 130,808
2019-01-14 $41.27 $41.50 $40.51 $40.77 $40.77 76,197
2019-01-11 $41.68 $41.88 $40.82 $41.61 $41.61 66,050
2019-01-10 $41.75 $42.00 $41.16 $41.66 $41.66 84,951
2019-01-09 $42.23 $42.30 $41.55 $41.96 $41.96 94,547
2019-01-08 $41.75 $42.30 $40.84 $42.16 $42.16 183,104
2019-01-07 $41.28 $41.99 $40.43 $41.69 $41.69 213,238
2019-01-04 $39.76 $41.40 $39.70 $41.27 $41.27 205,590
2019-01-03 $41.00 $41.38 $39.42 $39.57 $39.57 202,142
2019-01-02 $40.39 $41.61 $39.61 $41.32 $41.32 118,213
2018-12-31 $39.22 $41.03 $39.22 $40.75 $40.75 59,349
2018-12-28 $39.41 $40.39 $38.88 $39.10 $39.10 92,036
2018-12-27 $37.74 $39.11 $36.57 $39.06 $39.06 114,342
2018-12-26 $35.50 $38.15 $35.50 $37.96 $37.96 131,243
2018-12-24 $34.48 $35.85 $34.48 $35.46 $35.46 34,735
2018-12-21 $31.74 $40.33 $27.75 $35.23 $35.23 299,739
2018-12-20 $39.50 $40.23 $37.68 $38.44 $38.44 221,973
2018-12-19 $39.60 $40.11 $38.70 $39.37 $39.37 116,116
2018-12-18 $41.35 $41.61 $39.66 $39.77 $39.77 110,045
2018-12-17 $43.93 $43.93 $41.07 $41.35 $41.35 85,324
2018-12-14 $44.35 $44.48 $42.59 $43.90 $43.90 125,136
2018-12-13 $45.75 $45.91 $44.33 $44.83 $44.83 103,131
2018-12-12 $45.80 $46.30 $45.24 $45.72 $45.72 74,758
2018-12-11 $46.37 $46.76 $44.66 $45.19 $45.19 79,263
2018-12-10 $44.51 $46.00 $44.10 $45.99 $45.99 205,426
2018-12-07 $44.54 $46.02 $43.93 $44.41 $44.41 79,041
2018-12-06 $42.90 $45.11 $42.67 $44.79 $44.79 130,618
2018-12-04 $45.89 $46.64 $43.97 $44.11 $44.11 323,253
2018-12-03 $46.90 $47.53 $43.78 $45.76 $45.76 181,625
2018-11-30 $45.25 $46.87 $44.76 $46.66 $46.66 128,482
2018-11-29 $44.64 $45.12 $44.10 $44.67 $44.67 70,025
2018-11-28 $43.42 $45.59 $43.42 $44.98 $44.98 146,055
2018-11-27 $44.20 $44.59 $43.01 $43.61 $43.61 45,271
2018-11-26 $44.51 $44.97 $44.00 $44.20 $44.20 64,208
2018-11-23 $43.03 $44.76 $42.38 $44.08 $44.08 56,252
2018-11-21 $41.70 $43.92 $40.86 $43.92 $43.92 86,979
2018-11-20 $42.53 $43.11 $40.91 $41.24 $41.24 102,640
2018-11-19 $47.67 $48.24 $42.81 $43.40 $43.40 119,824
2018-11-16 $48.00 $48.80 $47.48 $47.48 $47.48 137,786
2018-11-15 $46.98 $48.41 $46.98 $48.14 $48.14 67,060
2018-11-14 $47.80 $48.60 $46.43 $47.29 $47.29 85,588
2018-11-13 $48.60 $48.60 $46.99 $47.50 $47.50 129,492
2018-11-12 $48.12 $49.28 $47.08 $47.31 $47.31 102,836
2018-11-09 $48.29 $50.17 $47.00 $48.32 $48.32 356,249
2018-11-08 $49.22 $50.44 $48.20 $48.80 $48.80 135,800
2018-11-07 $49.12 $50.68 $48.23 $49.24 $49.24 377,587
2018-11-06 $49.71 $50.97 $47.25 $49.12 $49.12 210,875
2018-11-05 $53.21 $53.92 $49.81 $49.85 $49.85 133,288
2018-11-02 $56.83 $57.20 $52.35 $53.62 $53.62 161,964
2018-11-01 $54.06 $57.50 $53.08 $55.64 $55.64 201,902
2018-10-31 $54.49 $54.49 $49.28 $53.36 $53.36 234,442
2018-10-30 $48.94 $50.94 $48.00 $49.57 $49.57 140,111
2018-10-29 $49.61 $50.66 $46.02 $48.87 $48.87 73,710
2018-10-26 $49.25 $50.95 $48.40 $49.02 $49.02 65,273
2018-10-25 $48.25 $50.69 $48.25 $50.25 $50.25 57,957
2018-10-24 $49.40 $49.99 $48.12 $48.12 $48.12 75,741
2018-10-23 $49.43 $50.01 $48.29 $49.53 $49.53 68,385
2018-10-22 $50.23 $51.30 $50.17 $50.29 $50.29 66,476
2018-10-19 $51.59 $51.99 $50.06 $50.15 $50.15 75,210
2018-10-18 $51.35 $52.24 $50.07 $51.50 $51.50 93,110
2018-10-17 $52.00 $52.21 $50.48 $51.65 $51.65 112,314
2018-10-16 $50.11 $52.15 $50.11 $51.82 $51.82 145,801
2018-10-15 $49.50 $50.36 $48.66 $49.64 $49.64 63,217
2018-10-12 $49.92 $50.57 $48.47 $49.39 $49.39 75,420
2018-10-11 $49.45 $50.27 $47.09 $49.18 $49.18 228,371
2018-10-10 $55.60 $55.60 $49.14 $49.71 $49.71 149,800
2018-10-09 $54.31 $57.00 $54.31 $54.83 $54.83 164,209
2018-10-08 $54.59 $54.59 $52.50 $54.19 $54.19 117,442
2018-10-05 $54.74 $56.72 $52.53 $54.67 $54.67 198,921
2018-10-04 $54.00 $54.34 $52.50 $54.20 $54.20 101,909
2018-10-03 $53.09 $54.41 $52.76 $54.01 $54.01 87,205
2018-10-02 $53.16 $53.70 $52.69 $52.96 $52.96 108,583
2018-10-01 $53.75 $54.00 $53.09 $53.40 $53.40 133,773
2018-09-28 $53.48 $53.94 $52.93 $53.57 $53.57 56,543
2018-09-27 $53.65 $53.94 $52.49 $53.54 $53.54 78,067
2018-09-26 $54.03 $54.22 $53.13 $53.64 $53.64 75,612
2018-09-25 $52.89 $53.93 $52.68 $53.78 $53.78 120,361
2018-09-24 $51.75 $52.95 $51.40 $52.63 $52.63 104,023
2018-09-21 $52.95 $52.95 $50.88 $52.41 $52.41 234,736
2018-09-20 $50.30 $53.31 $49.09 $52.69 $52.69 247,260
2018-09-19 $55.44 $55.51 $52.30 $53.00 $53.00 151,369
2018-09-18 $54.00 $55.35 $54.00 $55.25 $55.25 79,821
2018-09-17 $55.00 $55.44 $53.23 $53.55 $53.55 196,038
2018-09-14 $54.72 $55.44 $54.68 $55.22 $55.22 125,633
2018-09-13 $54.73 $55.32 $53.48 $54.56 $54.56 116,366
2018-09-12 $52.89 $54.17 $52.27 $54.07 $54.07 99,582
2018-09-11 $52.86 $54.41 $52.83 $52.89 $52.89 147,084
2018-09-10 $52.22 $53.71 $52.14 $52.86 $52.86 149,235
2018-09-07 $50.47 $52.90 $50.47 $52.05 $52.05 85,473
2018-09-06 $49.92 $51.40 $49.53 $50.77 $50.77 109,733
2018-09-05 $51.20 $51.38 $48.27 $49.91 $49.91 207,559
2018-09-04 $46.01 $51.57 $46.01 $51.08 $51.08 368,200
2018-08-31 $45.13 $45.71 $44.81 $45.56 $45.56 61,551
2018-08-30 $45.22 $45.28 $44.55 $45.16 $45.16 91,601
2018-08-29 $45.30 $45.31 $44.76 $45.22 $45.22 65,756
2018-08-28 $45.03 $45.82 $44.70 $45.17 $45.17 120,204
2018-08-27 $45.13 $45.78 $44.87 $45.12 $45.12 144,935
2018-08-24 $45.00 $45.15 $44.24 $45.13 $45.13 279,308
2018-08-23 $45.00 $45.22 $44.59 $45.00 $45.00 217,716
2018-08-22 $45.00 $45.00 $44.21 $44.95 $44.95 113,928
2018-08-21 $45.00 $45.00 $43.89 $44.98 $44.98 124,169
2018-08-20 $44.75 $45.00 $43.84 $44.93 $44.93 108,387
2018-08-17 $44.19 $44.75 $43.20 $44.75 $44.75 125,755
2018-08-16 $43.75 $44.44 $43.64 $44.01 $44.01 176,108
2018-08-15 $43.73 $44.61 $43.18 $44.18 $44.18 136,460
2018-08-14 $43.99 $44.49 $42.65 $44.16 $44.16 132,774
2018-08-13 $44.49 $44.79 $43.40 $43.65 $43.65 60,149
2018-08-10 $42.96 $44.88 $42.01 $44.49 $44.49 100,463
2018-08-09 $43.71 $44.90 $42.75 $43.15 $43.15 149,221
2018-08-08 $41.10 $44.09 $40.96 $43.70 $43.70 452,592
2018-08-07 $39.50 $40.62 $38.93 $40.39 $40.39 359,828
2018-08-06 $39.27 $39.50 $38.53 $39.12 $39.12 82,475
2018-08-03 $38.98 $39.38 $38.33 $39.05 $39.05 29,249
2018-08-02 $39.58 $39.90 $39.00 $39.24 $39.24 198,968
2018-08-01 $37.00 $40.00 $36.06 $39.36 $39.36 499,613
2018-07-31 $35.01 $35.39 $34.25 $35.04 $35.04 139,018
2018-07-30 $36.69 $36.69 $33.79 $35.06 $35.06 123,777
2018-07-27 $37.23 $37.70 $36.31 $36.58 $36.58 120,422
2018-07-26 $36.88 $37.48 $36.79 $37.12 $37.12 60,660
2018-07-25 $36.82 $37.69 $36.32 $37.52 $37.52 54,405
2018-07-24 $37.42 $37.69 $36.34 $36.88 $36.88 66,282
2018-07-23 $36.80 $37.30 $36.38 $37.13 $37.13 29,577
2018-07-20 $36.26 $37.17 $36.26 $36.63 $36.63 55,244
2018-07-19 $35.80 $36.31 $35.14 $36.20 $36.20 83,777
2018-07-18 $35.13 $35.98 $34.94 $35.76 $35.76 55,408
2018-07-17 $35.81 $35.99 $34.93 $35.35 $35.35 68,588
2018-07-16 $36.18 $36.35 $34.63 $36.02 $36.02 132,124
2018-07-13 $35.67 $36.95 $35.59 $36.00 $36.00 187,472
2018-07-12 $35.71 $36.00 $35.65 $35.76 $35.76 117,027
2018-07-11 $35.44 $36.03 $35.17 $35.40 $35.40 91,127
2018-07-10 $37.31 $37.89 $35.27 $36.07 $36.07 198,476
2018-07-09 $38.94 $38.94 $36.85 $37.13 $37.13 118,973
2018-07-06 $38.20 $39.16 $37.41 $38.63 $38.63 39,905
2018-07-05 $37.37 $38.80 $37.24 $38.25 $38.25 96,504
2018-07-03 $36.40 $37.90 $36.03 $37.14 $37.14 84,603
2018-07-02 $36.50 $37.73 $35.92 $36.65 $36.65 185,334
2018-06-29 $38.28 $39.87 $37.29 $37.98 $37.98 88,214
2018-06-28 $37.20 $38.03 $37.14 $37.98 $37.98 47,360
2018-06-27 $38.03 $38.06 $36.87 $37.23 $37.23 176,666
2018-06-26 $37.90 $38.79 $37.72 $37.80 $37.80 126,368
2018-06-25 $39.16 $39.49 $37.00 $37.96 $37.96 133,518
2018-06-22 $39.39 $40.36 $39.14 $39.51 $39.51 179,636
2018-06-21 $40.00 $40.00 $39.01 $39.58 $39.58 76,643
2018-06-20 $39.90 $40.36 $39.75 $39.93 $39.93 244,034
2018-06-19 $39.57 $40.32 $39.28 $39.94 $39.94 203,377
2018-06-18 $39.48 $40.25 $39.00 $39.87 $39.87 214,618
2018-06-15 $39.00 $39.49 $38.68 $39.44 $39.44 170,679
2018-06-14 $38.97 $39.60 $38.97 $39.47 $39.47 276,572
2018-06-13 $39.20 $39.85 $39.00 $39.17 $39.17 68,019
2018-06-12 $39.91 $39.91 $38.50 $39.20 $39.20 215,863
2018-06-11 $39.99 $40.19 $39.38 $39.69 $39.69 107,351
2018-06-08 $39.34 $40.45 $39.34 $39.91 $39.91 249,969
2018-06-07 $40.83 $40.83 $38.63 $39.34 $39.34 188,509
2018-06-06 $40.19 $40.83 $39.68 $40.83 $40.83 128,053
2018-06-05 $39.18 $40.83 $39.00 $40.51 $40.51 213,102
2018-06-04 $39.20 $39.75 $37.98 $38.98 $38.98 78,966
2018-06-01 $37.31 $39.77 $36.95 $39.45 $39.45 451,680
2018-05-31 $35.10 $37.87 $35.10 $37.31 $37.31 526,668
2018-05-30 $35.22 $35.45 $34.78 $35.22 $35.22 92,525
2018-05-29 $35.23 $35.50 $34.91 $35.16 $35.16 192,254
2018-05-25 $34.99 $35.62 $34.52 $35.16 $35.16 74,185
2018-05-24 $35.49 $35.81 $33.59 $35.51 $35.51 181,857
2018-05-23 $35.50 $35.50 $34.60 $35.32 $35.32 89,338
2018-05-22 $34.92 $35.96 $34.51 $35.58 $35.58 398,121
2018-05-21 $34.41 $34.94 $34.25 $34.89 $34.89 63,816
2018-05-18 $34.50 $34.88 $34.16 $34.51 $34.51 101,499
2018-05-17 $34.67 $34.88 $33.98 $34.72 $34.72 67,863
2018-05-16 $34.33 $34.97 $34.33 $34.82 $34.82 103,671
2018-05-15 $34.35 $34.78 $34.18 $34.62 $34.62 62,672
2018-05-14 $34.95 $34.95 $34.04 $34.35 $34.35 155,413
2018-05-11 $34.34 $34.96 $34.10 $34.82 $34.82 176,264
2018-05-10 $34.22 $34.86 $33.01 $34.79 $34.79 153,871
2018-05-09 $35.47 $35.55 $32.89 $34.21 $34.21 613,101
2018-05-08 $35.19 $37.42 $35.04 $36.65 $36.65 71,673
2018-05-07 $35.84 $36.18 $34.89 $35.40 $35.40 80,707
2018-05-04 $35.08 $37.23 $34.84 $35.60 $35.60 73,690
2018-05-03 $34.59 $35.64 $32.82 $35.12 $35.12 257,360
2018-05-02 $32.35 $35.89 $32.13 $35.06 $35.06 197,466
2018-05-01 $32.62 $32.62 $31.55 $32.16 $32.16 79,970
2018-04-30 $32.00 $32.79 $31.34 $32.45 $32.45 72,311
2018-04-27 $32.22 $32.85 $32.03 $32.17 $32.17 56,675
2018-04-26 $32.25 $32.32 $31.39 $32.00 $32.00 62,950
2018-04-25 $32.12 $32.39 $31.60 $31.90 $31.90 27,149
2018-04-24 $32.12 $32.48 $31.60 $31.89 $31.89 55,848
2018-04-23 $30.86 $32.14 $30.72 $31.89 $31.89 123,974
2018-04-20 $30.85 $31.71 $30.00 $30.57 $30.57 40,682
2018-04-19 $31.65 $32.50 $30.60 $30.83 $30.83 77,621
2018-04-18 $32.34 $32.90 $31.28 $31.79 $31.79 59,325
2018-04-17 $32.21 $32.38 $31.33 $32.15 $32.15 99,459
2018-04-16 $31.96 $32.55 $31.05 $31.91 $31.91 54,444
2018-04-13 $32.25 $32.25 $31.28 $31.89 $31.89 61,157
2018-04-12 $31.65 $32.24 $30.55 $31.74 $31.74 49,506
2018-04-11 $32.19 $32.40 $31.06 $31.72 $31.72 67,196
2018-04-10 $31.75 $32.89 $31.04 $32.43 $32.43 91,528
2018-04-09 $30.70 $31.75 $30.25 $31.10 $31.10 35,314
2018-04-06 $31.19 $31.27 $30.00 $30.33 $30.33 60,222
2018-04-05 $32.00 $32.49 $30.46 $31.10 $31.10 56,090
2018-04-04 $31.34 $32.43 $30.40 $31.50 $31.50 98,854
2018-04-03 $32.58 $32.79 $31.21 $31.68 $31.68 73,196
2018-04-02 $32.60 $33.06 $31.28 $32.55 $32.55 32,756
2018-03-29 $32.11 $33.23 $31.50 $32.66 $32.66 89,991
2018-03-28 $31.45 $32.88 $31.14 $32.09 $32.09 60,917
2018-03-27 $31.94 $33.04 $31.08 $31.47 $31.47 55,484
2018-03-26 $32.32 $33.13 $31.50 $31.93 $31.93 102,946
2018-03-23 $32.09 $32.50 $31.08 $31.93 $31.93 82,923
2018-03-22 $31.88 $33.18 $31.35 $32.16 $32.16 56,373
2018-03-21 $32.00 $32.40 $31.50 $32.10 $32.10 150,732
2018-03-20 $29.18 $32.68 $29.18 $31.94 $31.94 193,907
2018-03-19 $29.05 $29.71 $29.00 $29.02 $29.02 56,797
2018-03-16 $29.54 $29.89 $29.00 $29.05 $29.05 60,401
2018-03-15 $28.59 $30.00 $28.09 $29.49 $29.49 132,502
2018-03-14 $28.45 $28.77 $27.78 $28.39 $28.39 123,950
2018-03-13 $28.51 $28.78 $27.90 $28.58 $28.58 66,024
2018-03-12 $28.83 $28.83 $28.50 $28.60 $28.60 46,300
2018-03-09 $29.00 $29.00 $27.92 $28.83 $28.83 77,581
2018-03-08 $28.86 $28.91 $28.38 $28.84 $28.84 67,984
2018-03-07 $28.84 $29.71 $28.10 $28.64 $28.64 202,842
2018-03-06 $27.42 $29.15 $26.33 $28.73 $28.73 232,463
2018-03-05 $26.70 $27.85 $26.20 $27.24 $27.24 240,632
2018-03-02 $27.21 $27.27 $26.20 $27.00 $27.00 71,986
2018-03-01 $27.60 $27.61 $26.26 $27.25 $27.25 127,923
2018-02-28 $27.50 $28.18 $27.18 $27.45 $27.45 170,519
2018-02-27 $28.00 $28.22 $27.22 $27.45 $27.45 134,442
2018-02-26 $27.00 $27.93 $26.52 $27.51 $27.51 356,622
2018-02-23 $26.99 $27.42 $26.50 $26.81 $26.81 355,095
2018-02-22 $26.55 $28.22 $24.30 $26.99 $26.99 474,081
2018-02-21 $23.87 $24.69 $23.28 $24.09 $24.09 295,399
2018-02-20 $22.34 $23.91 $21.92 $23.91 $23.91 78,043
2018-02-16 $22.15 $22.67 $21.12 $22.29 $22.29 38,235
2018-02-15 $22.13 $22.47 $20.25 $22.32 $22.32 56,875
2018-02-14 $20.22 $22.50 $20.20 $22.21 $22.21 242,730
2018-02-13 $21.15 $22.26 $19.45 $19.88 $19.88 70,399
2018-02-12 $21.18 $22.42 $20.38 $21.35 $21.35 21,708
2018-02-09 $20.75 $22.51 $20.65 $21.03 $21.03 22,317
2018-02-08 $20.60 $22.03 $20.25 $21.03 $21.03 34,814
2018-02-07 $22.92 $22.92 $20.17 $20.74 $20.74 140,381
2018-02-06 $21.16 $22.48 $20.25 $21.10 $21.10 111,754
2018-02-05 $22.77 $23.02 $21.01 $21.76 $21.76 110,738
2018-02-02 $23.44 $23.56 $22.03 $22.52 $22.52 31,384
2018-02-01 $23.33 $23.92 $23.10 $23.61 $23.61 27,107
2018-01-31 $24.20 $24.20 $23.10 $23.34 $23.34 41,577
2018-01-30 $23.64 $23.97 $23.28 $23.94 $23.94 46,433
2018-01-29 $22.80 $23.95 $22.75 $23.51 $23.51 108,028
2018-01-26 $22.81 $23.15 $21.02 $22.73 $22.73 33,842
2018-01-25 $23.17 $23.36 $21.75 $22.70 $22.70 46,724
2018-01-24 $23.19 $23.25 $22.78 $22.81 $22.81 85,437
2018-01-23 $23.01 $23.33 $23.01 $23.05 $23.05 4,351
2018-01-22 $23.17 $23.54 $23.03 $23.13 $23.13 38,407
2018-01-19 $23.27 $23.48 $23.09 $23.31 $23.31 10,795
2018-01-18 $23.05 $23.40 $23.00 $23.08 $23.08 36,634
2018-01-17 $23.13 $23.91 $23.02 $23.05 $23.05 25,982
2018-01-16 $23.12 $23.92 $23.00 $23.13 $23.13 55,418
2018-01-12 $23.25 $23.99 $23.00 $23.01 $23.01 69,875
2018-01-11 $23.51 $23.51 $23.05 $23.06 $23.06 16,496
2018-01-10 $23.34 $23.69 $23.11 $23.23 $23.23 63,027
2018-01-09 $23.68 $23.68 $23.27 $23.30 $23.30 6,178
2018-01-08 $23.66 $23.91 $23.10 $23.50 $23.50 59,149
2018-01-05 $23.44 $23.62 $23.00 $23.48 $23.48 130,978
2018-01-04 $23.74 $24.14 $23.13 $23.44 $23.44 99,092
2018-01-03 $23.06 $23.71 $23.03 $23.53 $23.53 78,619
2018-01-02 $23.33 $24.40 $23.00 $23.24 $23.24 111,119
2017-12-29 $24.07 $24.54 $23.01 $23.12 $23.12 193,403
2017-12-28 $24.07 $24.76 $23.32 $24.38 $24.38 78,941
2017-12-27 $23.16 $24.78 $23.01 $24.07 $24.07 121,170
2017-12-26 $23.32 $23.50 $23.01 $23.03 $23.03 116,176
2017-12-22 $23.58 $23.79 $22.94 $23.05 $23.05 48,073
2017-12-21 $22.92 $24.00 $22.91 $23.06 $23.06 38,133
2017-12-20 $22.64 $23.31 $22.46 $22.97 $22.97 50,574
2017-12-19 $22.81 $23.25 $22.44 $22.63 $22.63 37,960
2017-12-18 $21.56 $23.48 $21.56 $22.86 $22.86 85,711
2017-12-15 $22.22 $23.00 $21.49 $21.49 $21.49 266,098
2017-12-14 $24.99 $24.99 $22.01 $22.12 $22.12 480,840
2017-12-13 $20.10 $21.65 $20.10 $21.55 $21.55 87,367
2017-12-12 $20.57 $21.47 $20.25 $20.25 $20.25 103,262
2017-12-11 $21.15 $21.57 $20.56 $20.65 $20.65 107,308
2017-12-08 $22.35 $22.78 $20.53 $21.15 $21.15 171,284
2017-12-07 $22.74 $24.79 $21.41 $21.53 $21.53 182,320
2017-12-06 $22.76 $23.30 $22.40 $22.55 $22.55 174,319
2017-12-05 $22.45 $24.15 $22.25 $22.70 $22.70 294,678
2017-12-04 $23.82 $23.82 $22.20 $22.37 $22.37 50,823
2017-12-01 $22.00 $23.81 $21.89 $22.22 $22.22 116,862
2017-11-30 $20.63 $22.40 $20.55 $21.84 $21.84 119,994
2017-11-29 $20.26 $21.30 $20.17 $20.67 $20.67 13,506
2017-11-28 $20.47 $20.62 $20.00 $20.43 $20.43 81,699
2017-11-27 $21.27 $21.65 $20.50 $20.72 $20.72 42,809
2017-11-24 $21.00 $21.43 $21.00 $21.06 $21.06 6,971
2017-11-22 $20.09 $21.91 $20.09 $21.22 $21.22 122,899
2017-11-21 $19.08 $20.10 $18.85 $20.05 $20.05 76,750
2017-11-20 $18.25 $19.34 $18.10 $19.13 $19.13 201,710
2017-11-17 $20.06 $20.06 $18.05 $18.16 $18.16 526,614
2017-11-16 $20.25 $20.25 $20.00 $20.00 $20.00 250,251
2017-11-15 $20.04 $20.35 $20.00 $20.04 $20.04 146,205
2017-11-14 $20.07 $20.48 $20.00 $20.09 $20.09 151,333
2017-11-13 $21.25 $21.38 $20.01 $20.30 $20.30 419,960
2017-11-10 $21.06 $22.00 $20.55 $21.19 $21.19 2,409,304

Bandwidth Inc - Class A (BAND) News Headlines

Stock Market Photo
Crypto and more: Barclays says these 10 stocks are set to outperform
cnbc.com
Nov. 1, 2021

Analysts at investment bank Barclays have named a raft of stocks "overweight," expecting them to outperform the market.

Recent Bandwidth Inc - Class A (BAND) News
Time Published Title News Site