Diodes Inc (DIOD) Exchange: NASDAQ

Data as of March 28, 2024

$66.33 ($0.71) 1.08%

Diodes Inc - Daily Information
Click for more stock information on Diodes Inc.
Daily Information Data
Date March 28, 2024
Open $64.45
Previous Close $66.33
High $66.62
Low $64.31
Adjusted Open $64.45
Previous Adjusted Close $66.33
Adjusted High $66.62
Adjusted Low $64.31

About Diodes Inc (DIOD)

Diodes Inc. is a manufacturer of discreet semiconductors. Founded in 1959 and based in Plano, Texas, Diodes Incorporated has grown to become the leading global manufacturer and supplier of discrete semiconductors. It serves markets such as automotive, computing, LED lighting, medical, mobile, consumer and power. Diodes Incorporated has more than 10,000 employees worldwide with facilities in the United States, Taiwan, Japan, Korea, Singapore, China, Europe, and Hong Kong. The company has customer service and sales offices located in various locations around the world as well.

Historical Stock Data for Diodes Inc (DIOD)

Date Open High Low Close Adj.Close Volume
2024-03-15 $64.45 $66.62 $64.31 $66.33 $66.33 637,223
2024-03-14 $67.91 $68.14 $64.80 $65.62 $65.62 483,964
2024-03-13 $70.03 $71.28 $68.10 $68.24 $68.24 167,261
2024-03-12 $71.93 $72.24 $69.47 $70.82 $70.82 184,124
2024-03-11 $70.07 $71.91 $70.07 $71.84 $71.84 255,339
2024-03-08 $71.67 $72.18 $70.21 $70.30 $70.30 276,578
2024-03-07 $67.70 $71.87 $67.57 $70.94 $70.94 248,580
2024-03-06 $67.50 $68.27 $66.78 $67.13 $67.13 184,364
2024-03-05 $67.86 $68.00 $65.93 $66.30 $66.30 203,932
2024-03-04 $70.51 $70.89 $68.26 $68.54 $68.54 191,121
2024-03-01 $68.62 $70.99 $68.20 $70.02 $70.02 230,380
2024-02-29 $68.72 $69.07 $67.47 $67.98 $67.98 369,886
2024-02-28 $67.17 $67.65 $66.63 $67.44 $67.44 189,498
2024-02-27 $69.19 $69.45 $68.07 $68.29 $68.29 266,135
2024-02-26 $67.95 $69.17 $67.65 $68.45 $68.45 289,065
2024-02-23 $68.35 $68.58 $67.13 $68.31 $68.31 238,796
2024-02-22 $68.98 $69.00 $67.34 $68.82 $68.82 294,079
2024-02-21 $67.33 $68.27 $66.99 $68.27 $68.27 314,315
2024-02-20 $66.83 $68.28 $66.50 $67.91 $67.91 266,734
2024-02-16 $68.99 $69.17 $67.55 $68.03 $68.03 239,903
2024-02-15 $68.38 $69.72 $68.16 $69.16 $69.16 252,211
2024-02-14 $67.42 $68.26 $66.58 $68.16 $68.16 335,829
2024-02-13 $67.57 $68.32 $65.35 $66.06 $66.06 625,764
2024-02-12 $70.26 $71.43 $70.04 $70.07 $70.07 364,226
2024-02-09 $68.84 $70.31 $68.30 $69.99 $69.99 333,398
2024-02-08 $67.17 $69.23 $66.31 $68.74 $68.74 307,670
2024-02-07 $68.97 $69.43 $64.52 $66.75 $66.75 728,710
2024-02-06 $67.17 $68.30 $66.55 $68.23 $68.23 508,414
2024-02-05 $67.15 $68.57 $66.66 $67.45 $67.45 323,023
2024-02-02 $66.81 $67.70 $66.16 $67.42 $67.42 258,709
2024-02-01 $67.95 $68.08 $66.37 $67.69 $67.69 361,228
2024-01-31 $66.65 $68.97 $65.80 $67.32 $67.32 604,295
2024-01-30 $68.33 $68.73 $65.83 $67.00 $67.00 710,008
2024-01-29 $68.52 $69.12 $67.39 $69.11 $69.11 260,736
2024-01-26 $68.73 $69.04 $67.77 $68.44 $68.44 559,681
2024-01-25 $71.59 $71.59 $68.41 $69.06 $69.06 456,965
2024-01-24 $72.02 $72.02 $68.89 $69.84 $69.84 371,607
2024-01-23 $72.23 $72.69 $71.11 $71.40 $71.40 345,332
2024-01-22 $70.00 $71.39 $69.34 $71.12 $71.12 624,551
2024-01-19 $69.94 $70.55 $66.60 $69.07 $69.07 809,962
2024-01-18 $69.52 $69.52 $67.28 $69.14 $69.14 1,033,405
2024-01-17 $69.01 $70.62 $67.43 $67.90 $67.90 506,819
2024-01-16 $71.81 $72.31 $70.31 $70.48 $70.48 398,758
2024-01-12 $74.20 $74.32 $71.95 $72.27 $72.27 222,184
2024-01-11 $73.56 $74.37 $72.46 $73.38 $73.38 223,140
2024-01-10 $74.46 $74.46 $72.69 $73.88 $73.88 173,927
2024-01-09 $74.40 $75.60 $74.33 $74.75 $74.75 198,986
2024-01-08 $74.15 $76.06 $73.94 $76.01 $76.01 194,783
2024-01-05 $73.11 $75.25 $73.11 $73.55 $73.55 330,481
2024-01-04 $75.64 $75.81 $74.41 $75.09 $75.09 343,782
2024-01-03 $78.53 $78.53 $75.93 $76.28 $76.28 343,750
2024-01-02 $79.29 $80.50 $77.92 $79.65 $79.65 472,307
2023-12-29 $81.65 $81.76 $80.27 $80.52 $80.52 382,910
2023-12-28 $82.02 $82.69 $81.53 $81.57 $81.57 314,695
2023-12-27 $82.60 $82.78 $81.64 $82.21 $82.21 206,484
2023-12-26 $81.60 $82.57 $81.36 $82.19 $82.19 151,535
2023-12-22 $80.76 $81.83 $80.33 $81.12 $81.12 221,044
2023-12-21 $79.55 $80.52 $79.02 $80.17 $80.17 310,980
2023-12-20 $78.42 $80.18 $77.81 $78.30 $78.30 515,759
2023-12-19 $78.41 $79.80 $78.30 $78.91 $78.91 263,294
2023-12-18 $77.86 $78.19 $75.44 $77.65 $77.65 298,227
2023-12-15 $79.88 $80.16 $77.81 $77.81 $77.81 968,856
2023-12-14 $76.62 $79.26 $76.62 $78.87 $78.87 372,166
2023-12-13 $72.40 $75.48 $72.27 $75.04 $75.04 230,200
2023-12-12 $73.68 $74.02 $72.27 $72.42 $72.42 159,712
2023-12-11 $72.17 $74.38 $72.17 $74.05 $74.05 264,573
2023-12-08 $70.68 $73.01 $70.51 $72.05 $72.05 535,138
2023-12-07 $68.62 $71.27 $68.20 $71.12 $71.12 316,962
2023-12-06 $68.77 $69.90 $68.00 $68.14 $68.14 149,618
2023-12-05 $68.83 $68.83 $67.67 $67.97 $67.97 211,400
2023-12-04 $67.60 $69.50 $67.05 $69.41 $69.41 302,092
2023-12-01 $66.24 $68.20 $65.52 $67.80 $67.80 357,286
2023-11-30 $67.78 $69.26 $66.00 $66.42 $66.42 303,307
2023-11-29 $68.26 $69.84 $67.67 $67.77 $67.77 256,113
2023-11-28 $67.15 $68.04 $66.56 $66.91 $66.91 215,421
2023-11-27 $68.52 $68.52 $67.64 $67.68 $67.68 187,601
2023-11-24 $68.75 $69.02 $68.28 $68.71 $68.71 93,491
2023-11-22 $69.45 $70.33 $68.14 $68.66 $68.66 171,062
2023-11-21 $70.03 $70.46 $68.13 $68.68 $68.68 226,119
2023-11-20 $68.91 $71.06 $68.51 $70.91 $70.91 297,974
2023-11-17 $69.33 $69.44 $68.34 $68.77 $68.77 265,710
2023-11-16 $69.98 $70.14 $68.20 $68.86 $68.86 362,920
2023-11-15 $68.61 $71.21 $68.61 $70.40 $70.40 707,161
2023-11-14 $66.13 $68.40 $65.07 $68.40 $68.40 638,284
2023-11-13 $62.18 $63.65 $62.11 $63.46 $63.46 546,909
2023-11-10 $61.91 $63.24 $60.24 $63.00 $63.00 607,779
2023-11-09 $62.00 $65.37 $60.00 $60.74 $60.74 982,638
2023-11-08 $68.06 $68.06 $66.70 $66.76 $66.76 330,891
2023-11-07 $68.19 $68.46 $67.52 $68.18 $68.18 280,431
2023-11-06 $70.09 $70.24 $67.79 $68.61 $68.61 452,752
2023-11-03 $68.27 $70.57 $67.83 $70.37 $70.37 430,693
2023-11-02 $66.74 $67.26 $65.40 $66.94 $66.94 558,739
2023-11-01 $64.94 $65.24 $62.81 $65.10 $65.10 676,917
2023-10-31 $67.04 $67.04 $63.57 $65.08 $65.08 633,204
2023-10-30 $69.48 $69.68 $67.20 $68.54 $68.54 353,726
2023-10-27 $70.39 $70.39 $68.85 $69.48 $69.48 395,363
2023-10-26 $71.04 $71.75 $69.44 $69.87 $69.87 263,623
2023-10-25 $72.24 $72.42 $70.07 $70.34 $70.34 227,232
2023-10-24 $72.44 $73.65 $71.56 $72.97 $72.97 268,328
2023-10-23 $74.00 $74.40 $71.82 $71.89 $71.89 400,812
2023-10-20 $75.83 $76.15 $74.49 $74.85 $74.85 262,498
2023-10-19 $77.07 $77.87 $74.91 $75.48 $75.48 355,737
2023-10-18 $77.04 $77.15 $75.64 $76.45 $76.45 166,747
2023-10-17 $77.54 $78.29 $76.66 $78.14 $78.14 190,148
2023-10-16 $77.91 $78.92 $77.42 $78.57 $78.57 133,762
2023-10-13 $80.00 $81.11 $77.44 $77.54 $77.54 299,625
2023-10-12 $80.39 $80.98 $79.21 $80.02 $80.02 190,304
2023-10-11 $80.06 $80.67 $79.70 $80.42 $80.42 142,142
2023-10-10 $79.91 $81.20 $78.94 $80.06 $80.06 175,112
2023-10-09 $79.63 $80.28 $78.91 $79.86 $79.86 189,645
2023-10-06 $78.94 $81.17 $78.93 $80.45 $80.45 290,931
2023-10-05 $79.00 $79.40 $77.69 $79.11 $79.11 269,831
2023-10-04 $79.42 $80.34 $78.15 $79.00 $79.00 456,358
2023-10-03 $79.40 $80.04 $78.07 $79.41 $79.41 392,456
2023-10-02 $78.82 $80.62 $78.13 $80.22 $80.22 461,228
2023-09-29 $79.51 $79.72 $78.25 $78.84 $78.84 349,312
2023-09-28 $76.50 $80.00 $76.50 $78.69 $78.69 490,443
2023-09-27 $75.71 $76.58 $75.20 $76.50 $76.50 295,702
2023-09-26 $75.67 $76.25 $74.76 $74.82 $74.82 397,774
2023-09-25 $74.78 $76.50 $74.60 $76.25 $76.25 231,548
2023-09-22 $75.23 $76.23 $74.91 $75.24 $75.24 253,455
2023-09-21 $74.46 $75.78 $74.46 $74.71 $74.71 293,131
2023-09-20 $76.20 $76.47 $75.17 $75.20 $75.20 181,410
2023-09-19 $76.80 $76.81 $75.32 $75.56 $75.56 308,766
2023-09-18 $76.70 $78.38 $76.70 $76.95 $76.95 268,923
2023-09-15 $77.98 $78.41 $76.35 $77.12 $77.12 823,937
2023-09-14 $77.58 $79.07 $76.93 $78.01 $78.01 252,332
2023-09-13 $77.03 $77.89 $76.53 $76.93 $76.93 225,788
2023-09-12 $78.61 $79.38 $77.18 $77.26 $77.26 145,844
2023-09-11 $78.98 $79.38 $78.12 $79.23 $79.23 240,073
2023-09-08 $78.47 $78.54 $77.59 $78.18 $78.18 174,536
2023-09-07 $79.50 $79.50 $77.39 $78.47 $78.47 257,858
2023-09-06 $80.20 $81.81 $79.56 $80.50 $80.50 202,680
2023-09-05 $82.20 $82.20 $79.14 $80.00 $80.00 280,859
2023-09-01 $82.41 $83.40 $82.06 $82.83 $82.83 170,910
2023-08-31 $80.98 $82.64 $80.75 $81.85 $81.85 435,357
2023-08-30 $81.48 $82.18 $80.73 $81.32 $81.32 252,330
2023-08-29 $80.17 $81.90 $79.65 $81.61 $81.61 379,937
2023-08-28 $80.83 $81.66 $80.24 $80.48 $80.48 197,451
2023-08-25 $80.21 $80.89 $78.27 $80.09 $80.09 207,336
2023-08-24 $83.15 $83.46 $80.23 $80.29 $80.29 251,174
2023-08-23 $81.77 $83.37 $81.01 $82.65 $82.65 213,221
2023-08-22 $82.53 $82.82 $81.57 $82.10 $82.10 252,448
2023-08-21 $81.80 $83.58 $81.23 $81.68 $81.68 269,548
2023-08-18 $79.35 $82.91 $79.35 $81.75 $81.75 444,347
2023-08-17 $80.25 $81.14 $79.70 $80.11 $80.11 407,294
2023-08-16 $79.17 $80.31 $78.88 $80.05 $80.05 274,458
2023-08-15 $79.55 $79.99 $79.04 $79.23 $79.23 162,526
2023-08-14 $79.19 $80.70 $78.88 $80.30 $80.30 283,026
2023-08-11 $79.95 $80.54 $79.48 $79.97 $79.97 217,429
2023-08-10 $81.77 $82.89 $80.15 $81.05 $81.05 271,078
2023-08-09 $81.30 $81.81 $77.28 $81.14 $81.14 891,743
2023-08-08 $85.90 $86.16 $83.29 $85.61 $85.61 474,394
2023-08-07 $86.71 $87.68 $85.65 $87.28 $87.28 363,390
2023-08-04 $89.38 $89.80 $85.29 $86.17 $86.17 363,149
2023-08-03 $88.37 $89.84 $86.45 $89.43 $89.43 246,673
2023-08-02 $91.73 $91.73 $88.83 $89.57 $89.57 178,770
2023-08-01 $93.47 $93.47 $91.72 $92.75 $92.75 177,949
2023-07-31 $92.95 $94.93 $92.69 $94.49 $94.49 157,898
2023-07-28 $93.95 $94.35 $92.41 $92.69 $92.69 131,139
2023-07-27 $93.36 $94.08 $91.56 $92.34 $92.34 222,103
2023-07-26 $91.18 $92.24 $90.40 $91.46 $91.46 136,581
2023-07-25 $90.60 $92.59 $90.60 $92.02 $92.02 119,891
2023-07-24 $91.00 $92.17 $89.88 $90.10 $90.10 177,244
2023-07-21 $90.80 $92.11 $90.02 $91.22 $91.22 163,132
2023-07-20 $92.29 $92.29 $88.86 $89.55 $89.55 156,825
2023-07-19 $95.71 $95.71 $93.28 $93.28 $93.28 150,395
2023-07-18 $95.77 $96.04 $93.90 $95.66 $95.66 126,106
2023-07-17 $93.61 $96.69 $92.46 $95.67 $95.67 236,252
2023-07-14 $94.27 $94.33 $92.18 $93.66 $93.66 284,174
2023-07-13 $92.42 $94.50 $92.10 $94.47 $94.47 169,156
2023-07-12 $92.01 $92.88 $91.48 $91.76 $91.76 159,372
2023-07-11 $89.26 $90.54 $88.32 $90.38 $90.38 177,456
2023-07-10 $87.84 $89.75 $87.83 $88.96 $88.96 144,943
2023-07-07 $88.58 $89.54 $87.51 $87.83 $87.83 166,222
2023-07-06 $87.83 $88.98 $86.66 $88.27 $88.27 150,656
2023-07-05 $91.76 $92.65 $89.35 $89.61 $89.61 237,545
2023-07-03 $92.62 $93.36 $91.44 $93.36 $93.36 73,812
2023-06-30 $92.02 $93.42 $91.65 $92.49 $92.49 175,450
2023-06-29 $90.69 $91.88 $89.54 $91.33 $91.33 144,729
2023-06-28 $89.49 $90.66 $88.81 $89.99 $89.99 294,109
2023-06-27 $87.66 $90.90 $86.84 $90.51 $90.51 192,444
2023-06-26 $85.90 $88.58 $85.90 $87.27 $87.27 252,489
2023-06-23 $89.02 $89.10 $85.35 $85.63 $85.63 732,995
2023-06-22 $90.81 $91.52 $90.20 $90.72 $90.72 210,637
2023-06-21 $91.21 $92.80 $91.19 $91.42 $91.42 158,423
2023-06-20 $92.74 $93.20 $91.49 $92.03 $92.03 167,539
2023-06-16 $94.37 $94.37 $91.20 $92.88 $92.88 694,943
2023-06-15 $92.78 $93.29 $92.04 $93.02 $93.02 167,954
2023-06-14 $94.70 $95.08 $92.86 $93.69 $93.69 217,408
2023-06-13 $95.82 $95.86 $94.19 $94.85 $94.85 200,771
2023-06-12 $92.15 $94.62 $92.15 $93.51 $93.51 228,351
2023-06-09 $92.56 $92.90 $91.17 $91.52 $91.52 122,535
2023-06-08 $92.83 $93.76 $91.32 $92.11 $92.11 142,347
2023-06-07 $89.91 $94.31 $89.91 $92.78 $92.78 370,274
2023-06-06 $87.04 $90.48 $87.04 $89.36 $89.36 253,355
2023-06-05 $90.26 $90.26 $86.76 $87.89 $87.89 313,882
2023-06-02 $92.00 $92.24 $89.69 $91.01 $91.01 277,733
2023-06-01 $90.30 $91.71 $89.57 $91.15 $91.15 246,982
2023-05-31 $90.55 $91.91 $88.52 $89.84 $89.84 555,921
2023-05-30 $96.37 $97.37 $91.44 $91.77 $91.77 276,856
2023-05-26 $92.84 $96.60 $92.84 $95.81 $95.81 181,978
2023-05-25 $89.45 $92.02 $89.25 $91.91 $91.91 249,375
2023-05-24 $90.32 $90.59 $86.49 $87.37 $87.37 352,753
2023-05-23 $94.51 $95.22 $91.45 $91.56 $91.56 259,737
2023-05-22 $94.80 $96.02 $91.76 $95.11 $95.11 178,054
2023-05-19 $94.23 $95.48 $93.55 $95.31 $95.31 286,309
2023-05-18 $92.90 $93.96 $92.90 $93.83 $93.83 429,825
2023-05-17 $90.75 $93.90 $90.30 $92.88 $92.88 243,831
2023-05-16 $88.75 $90.91 $88.75 $90.00 $90.00 195,643
2023-05-15 $86.51 $89.73 $85.72 $89.23 $89.23 156,771
2023-05-12 $87.16 $88.15 $85.15 $86.15 $86.15 136,511
2023-05-11 $86.39 $87.01 $84.45 $86.88 $86.88 135,873
2023-05-10 $82.60 $87.18 $81.58 $86.86 $86.86 236,535
2023-05-09 $82.75 $82.80 $81.60 $82.60 $82.60 270,886
2023-05-08 $85.69 $87.10 $83.75 $84.29 $84.29 227,521
2023-05-05 $84.06 $86.22 $83.51 $86.04 $86.04 180,937
2023-05-04 $82.76 $83.96 $82.00 $83.32 $83.32 184,480
2023-05-03 $83.12 $84.96 $82.76 $83.43 $83.43 185,384
2023-05-02 $82.32 $83.60 $81.61 $83.06 $83.06 183,532
2023-05-01 $79.84 $82.66 $79.84 $82.39 $82.39 161,290
2023-04-28 $79.49 $80.66 $79.14 $79.70 $79.70 245,037
2023-04-27 $78.77 $79.53 $76.43 $79.48 $79.48 204,752
2023-04-26 $79.93 $80.33 $78.84 $79.02 $79.02 255,004
2023-04-25 $82.28 $82.51 $79.69 $79.71 $79.71 203,507
2023-04-24 $83.27 $83.67 $82.32 $83.20 $83.20 160,052
2023-04-21 $83.85 $83.91 $82.77 $83.27 $83.27 148,203
2023-04-20 $83.59 $85.21 $82.58 $84.24 $84.24 177,766
2023-04-19 $85.06 $85.45 $83.38 $84.36 $84.36 243,414
2023-04-18 $86.13 $86.99 $84.83 $85.67 $85.67 165,517
2023-04-17 $84.40 $85.46 $84.00 $85.27 $85.27 178,510
2023-04-14 $85.31 $86.28 $84.46 $84.87 $84.87 211,852
2023-04-13 $84.77 $86.14 $84.06 $85.69 $85.69 130,348
2023-04-12 $86.59 $86.59 $84.09 $84.27 $84.27 169,913
2023-04-11 $87.26 $87.55 $85.36 $85.51 $85.51 165,809
2023-04-10 $84.21 $86.57 $84.13 $86.49 $86.49 191,708
2023-04-06 $84.71 $85.71 $83.22 $84.69 $84.69 177,179
2023-04-05 $86.63 $86.79 $84.08 $85.06 $85.06 234,981
2023-04-04 $91.49 $91.60 $86.97 $87.19 $87.19 224,833
2023-04-03 $92.36 $93.12 $89.84 $91.74 $91.74 273,144
2023-03-31 $91.28 $93.27 $90.59 $92.76 $92.76 388,268
2023-03-30 $92.40 $93.02 $91.35 $91.45 $91.45 139,705
2023-03-29 $89.79 $92.19 $88.89 $91.37 $91.37 162,894
2023-03-28 $87.78 $88.16 $85.72 $88.00 $88.00 202,303
2023-03-27 $90.57 $90.57 $87.87 $88.25 $88.25 244,668
2023-03-24 $90.69 $91.00 $88.52 $89.85 $89.85 449,428
2023-03-23 $90.54 $93.65 $89.83 $91.84 $91.84 241,986
2023-03-22 $90.81 $93.09 $89.41 $89.46 $89.46 228,989
2023-03-21 $91.46 $92.71 $88.74 $91.04 $91.04 175,176
2023-03-20 $88.62 $91.09 $88.26 $90.43 $90.43 270,879
2023-03-17 $90.73 $91.34 $87.39 $87.74 $87.74 680,786
2023-03-16 $87.60 $91.61 $87.41 $90.81 $90.81 249,884
2023-03-15 $88.99 $89.30 $86.83 $88.78 $88.78 165,933
2023-03-14 $91.25 $91.96 $89.08 $90.95 $90.95 127,037
2023-03-13 $86.78 $89.31 $85.65 $88.44 $88.44 167,296
2023-03-10 $90.68 $90.68 $87.22 $88.24 $88.24 150,636
2023-03-09 $91.88 $93.23 $90.36 $90.60 $90.60 110,448
2023-03-08 $89.97 $91.98 $89.37 $91.91 $91.91 149,373
2023-03-07 $90.73 $91.22 $89.11 $89.34 $89.34 109,917
2023-03-06 $94.07 $94.70 $90.00 $90.80 $90.80 185,076
2023-03-03 $92.64 $93.73 $91.52 $93.64 $93.64 102,778
2023-03-02 $91.24 $93.23 $90.51 $92.74 $92.74 101,602
2023-03-01 $92.11 $93.82 $91.21 $92.48 $92.48 126,965
2023-02-28 $91.35 $93.26 $90.23 $91.69 $91.69 233,236
2023-02-27 $92.51 $92.91 $91.48 $91.77 $91.77 124,898
2023-02-24 $89.94 $91.51 $89.58 $91.47 $91.47 172,876
2023-02-23 $91.96 $92.50 $89.60 $91.69 $91.69 125,679
2023-02-22 $88.71 $90.05 $88.29 $89.59 $89.59 183,176
2023-02-21 $92.50 $93.89 $88.47 $88.77 $88.77 223,071
2023-02-17 $93.89 $94.03 $92.37 $94.00 $94.00 218,290
2023-02-16 $94.25 $95.74 $93.75 $93.83 $93.83 126,486
2023-02-15 $95.22 $96.25 $94.57 $96.01 $96.01 136,895
2023-02-14 $94.55 $97.45 $93.62 $96.38 $96.38 219,159
2023-02-13 $94.45 $95.73 $94.00 $95.67 $95.67 159,549
2023-02-10 $94.03 $94.08 $91.86 $93.92 $93.92 209,070
2023-02-09 $96.66 $96.66 $93.53 $94.40 $94.40 203,907
2023-02-08 $94.85 $95.22 $92.73 $93.64 $93.64 198,815
2023-02-07 $94.58 $96.10 $92.08 $95.43 $95.43 320,143
2023-02-06 $91.83 $92.70 $90.79 $91.65 $91.65 186,553
2023-02-03 $93.51 $95.77 $92.71 $94.18 $94.18 204,516
2023-02-02 $93.72 $95.85 $92.35 $95.47 $95.47 288,001
2023-02-01 $89.03 $94.19 $88.95 $93.35 $93.35 211,045
2023-01-31 $87.70 $89.73 $87.70 $89.19 $89.19 321,353
2023-01-30 $88.22 $88.75 $87.17 $87.39 $87.39 135,377
2023-01-27 $89.62 $90.47 $89.32 $89.54 $89.54 81,445
2023-01-26 $88.79 $90.19 $87.98 $90.06 $90.06 151,465
2023-01-25 $86.71 $88.49 $86.44 $88.26 $88.26 187,650
2023-01-24 $87.52 $88.62 $86.91 $88.05 $88.05 280,531
2023-01-23 $87.04 $89.66 $86.49 $88.77 $88.77 214,296
2023-01-20 $86.56 $87.29 $84.98 $86.67 $86.67 174,593
2023-01-19 $86.18 $86.39 $84.00 $84.90 $84.90 191,569
2023-01-18 $88.67 $89.54 $86.34 $86.47 $86.47 135,779
2023-01-17 $87.27 $88.54 $85.84 $87.47 $87.47 186,086
2023-01-13 $84.58 $87.48 $84.58 $87.35 $87.35 210,152
2023-01-12 $84.71 $86.23 $83.62 $85.48 $85.48 202,046
2023-01-11 $82.85 $84.27 $82.74 $84.13 $84.13 185,968
2023-01-10 $81.77 $83.92 $81.66 $83.26 $83.26 211,981
2023-01-09 $81.08 $83.68 $80.84 $82.15 $82.15 249,997
2023-01-06 $76.34 $79.65 $75.43 $79.58 $79.58 126,310
2023-01-05 $75.99 $77.27 $74.98 $75.20 $75.20 163,631
2023-01-04 $77.42 $80.40 $76.46 $77.08 $77.08 139,204
2023-01-03 $77.85 $81.56 $75.28 $76.12 $76.12 192,591
2022-12-30 $75.04 $76.47 $74.45 $76.14 $76.14 166,688
2022-12-29 $75.35 $76.32 $74.94 $76.12 $76.12 240,865
2022-12-28 $75.67 $76.08 $74.05 $74.09 $74.09 132,410
2022-12-27 $76.69 $76.69 $75.56 $75.94 $75.94 164,159
2022-12-23 $77.16 $77.67 $76.00 $76.84 $76.84 157,002
2022-12-22 $79.17 $79.17 $75.56 $77.70 $77.70 236,120
2022-12-21 $78.83 $81.09 $78.83 $80.43 $80.43 149,416
2022-12-20 $79.23 $79.97 $78.24 $78.50 $78.50 173,703
2022-12-19 $81.17 $81.17 $79.00 $79.72 $79.72 308,459
2022-12-16 $81.04 $81.86 $79.83 $80.52 $80.52 663,998
2022-12-15 $84.51 $84.57 $81.88 $82.02 $82.02 262,877
2022-12-14 $87.77 $89.41 $85.52 $86.17 $86.17 343,092
2022-12-13 $92.00 $92.83 $87.99 $88.77 $88.77 279,358
2022-12-12 $86.68 $88.05 $86.45 $87.71 $87.71 220,410
2022-12-09 $86.84 $88.06 $86.00 $86.99 $86.99 179,085
2022-12-08 $86.47 $88.94 $86.11 $87.95 $87.95 206,620
2022-12-07 $85.27 $87.01 $84.91 $86.39 $86.39 143,056
2022-12-06 $88.36 $88.45 $84.66 $85.79 $85.79 197,679
2022-12-05 $91.34 $91.34 $87.51 $88.36 $88.36 364,526
2022-12-02 $89.02 $91.64 $88.65 $91.55 $91.55 196,437
2022-12-01 $92.27 $92.93 $90.10 $91.07 $91.07 286,436
2022-11-30 $87.96 $92.25 $87.06 $92.23 $92.23 341,952
2022-11-29 $88.33 $88.40 $86.58 $87.80 $87.80 219,062
2022-11-28 $88.11 $89.15 $85.29 $87.90 $87.90 239,829
2022-11-25 $89.70 $90.33 $89.17 $89.22 $89.22 103,141
2022-11-23 $88.08 $90.36 $88.08 $90.22 $90.22 267,997
2022-11-22 $86.25 $88.10 $85.90 $88.08 $88.08 142,827
2022-11-21 $86.84 $87.77 $85.16 $85.42 $85.42 323,025
2022-11-18 $89.50 $89.50 $87.52 $87.78 $87.78 291,613
2022-11-17 $84.23 $87.85 $84.23 $87.52 $87.52 235,746
2022-11-16 $85.80 $87.04 $84.69 $86.03 $86.03 315,011
2022-11-15 $84.36 $89.58 $84.36 $88.00 $88.00 402,127
2022-11-14 $81.96 $83.47 $81.54 $82.34 $82.34 163,835
2022-11-11 $81.25 $83.45 $80.08 $82.58 $82.58 172,013
2022-11-10 $76.96 $81.12 $76.44 $81.08 $81.08 257,405
2022-11-09 $74.32 $74.85 $72.52 $72.63 $72.63 189,825
2022-11-08 $75.25 $78.37 $73.52 $75.30 $75.30 318,271
2022-11-07 $71.18 $72.93 $70.41 $72.93 $72.93 209,453
2022-11-04 $70.28 $71.19 $68.73 $71.19 $71.19 240,634
2022-11-03 $69.37 $69.41 $67.33 $67.37 $67.37 308,237
2022-11-02 $72.34 $74.09 $70.81 $70.99 $70.99 354,141
2022-11-01 $73.42 $73.54 $72.02 $72.09 $72.09 178,698
2022-10-31 $71.80 $72.37 $69.74 $71.67 $71.67 271,572
2022-10-28 $69.94 $72.70 $69.88 $72.36 $72.36 400,477
2022-10-27 $72.00 $73.12 $69.41 $69.68 $69.68 260,213
2022-10-26 $72.43 $74.51 $70.85 $72.60 $72.60 217,919
2022-10-25 $71.89 $74.01 $71.39 $73.36 $73.36 215,357
2022-10-24 $72.00 $72.29 $70.37 $71.39 $71.39 248,608
2022-10-21 $69.50 $72.16 $68.70 $71.98 $71.98 195,027
2022-10-20 $69.91 $71.60 $68.68 $69.11 $69.11 234,684
2022-10-19 $69.27 $70.60 $68.33 $69.56 $69.56 256,362
2022-10-18 $71.53 $72.06 $68.98 $70.02 $70.02 329,514
2022-10-17 $69.09 $69.56 $67.77 $69.01 $69.01 294,612
2022-10-14 $69.48 $69.50 $67.00 $67.53 $67.53 863,737
2022-10-13 $64.15 $69.58 $63.43 $68.97 $68.97 189,453
2022-10-12 $67.37 $67.62 $66.24 $66.44 $66.44 197,318
2022-10-11 $68.19 $68.69 $66.02 $67.52 $67.52 238,715
2022-10-10 $69.62 $69.79 $66.51 $68.85 $68.85 352,102
2022-10-07 $71.70 $71.91 $69.62 $69.96 $69.96 283,900
2022-10-06 $73.72 $75.45 $73.10 $73.61 $73.61 386,345
2022-10-05 $71.21 $74.25 $70.60 $74.07 $74.07 316,942
2022-10-04 $69.80 $72.02 $69.77 $71.93 $71.93 231,899
2022-10-03 $65.78 $68.69 $65.37 $68.00 $68.00 195,328
2022-09-30 $65.21 $67.00 $64.73 $64.91 $64.91 303,766
2022-09-29 $64.98 $65.90 $64.21 $65.80 $65.80 204,464
2022-09-28 $63.92 $66.77 $63.92 $66.27 $66.27 193,850
2022-09-27 $64.10 $64.61 $63.00 $64.28 $64.28 178,135
2022-09-26 $63.65 $64.53 $62.38 $63.15 $63.15 253,615
2022-09-23 $63.87 $63.87 $61.51 $63.24 $63.24 288,824
2022-09-22 $65.38 $65.87 $63.78 $64.55 $64.55 206,911
2022-09-21 $66.72 $68.08 $65.51 $65.71 $65.71 154,245
2022-09-20 $65.91 $66.81 $65.45 $66.19 $66.19 168,860
2022-09-19 $64.88 $66.85 $64.31 $66.78 $66.78 150,019
2022-09-16 $65.17 $65.85 $64.04 $65.77 $65.77 370,055
2022-09-15 $66.50 $67.34 $65.00 $65.85 $65.85 256,963
2022-09-14 $67.73 $68.19 $66.02 $67.01 $67.01 216,288
2022-09-13 $68.19 $68.83 $67.06 $67.36 $67.36 140,398
2022-09-12 $71.64 $71.77 $70.14 $71.37 $71.37 150,594
2022-09-09 $70.84 $71.72 $70.55 $70.99 $70.99 105,258
2022-09-08 $67.67 $69.59 $66.88 $69.41 $69.41 111,872
2022-09-07 $67.83 $68.90 $66.88 $68.67 $68.67 174,473
2022-09-06 $68.76 $68.89 $67.16 $67.83 $67.83 108,985
2022-09-02 $69.81 $70.24 $67.89 $68.58 $68.58 110,636
2022-09-01 $69.34 $69.48 $66.77 $68.56 $68.56 234,046
2022-08-31 $72.58 $72.99 $70.55 $71.17 $71.17 272,016
2022-08-30 $74.10 $74.51 $71.82 $72.32 $72.32 164,758
2022-08-29 $74.90 $75.75 $73.39 $73.52 $73.52 138,113
2022-08-26 $79.85 $79.85 $75.14 $75.39 $75.39 112,708
2022-08-25 $77.66 $79.86 $77.66 $79.74 $79.74 163,044
2022-08-24 $77.69 $78.53 $76.91 $77.61 $77.61 113,077
2022-08-23 $76.99 $78.54 $76.99 $77.86 $77.86 132,653
2022-08-22 $78.24 $78.51 $76.51 $76.95 $76.95 134,795
2022-08-19 $80.47 $81.01 $79.43 $79.61 $79.61 133,915
2022-08-18 $79.29 $82.79 $79.29 $81.78 $81.78 174,974
2022-08-17 $81.82 $81.82 $79.00 $79.65 $79.65 306,495
2022-08-16 $83.34 $83.66 $82.23 $83.13 $83.13 113,224
2022-08-15 $82.84 $84.10 $82.45 $83.89 $83.89 157,510
2022-08-12 $80.90 $83.39 $80.42 $83.30 $83.30 125,588
2022-08-11 $80.73 $82.08 $79.96 $80.27 $80.27 145,262
2022-08-10 $78.38 $80.35 $77.30 $79.74 $79.74 236,098
2022-08-09 $78.80 $79.20 $74.96 $76.51 $76.51 260,486
2022-08-08 $81.16 $81.58 $78.96 $80.29 $80.29 212,509
2022-08-05 $82.91 $83.80 $79.59 $81.68 $81.68 282,010
2022-08-04 $84.30 $84.69 $83.13 $83.51 $83.51 329,446
2022-08-03 $81.99 $84.73 $81.36 $84.17 $84.17 277,092
2022-08-02 $79.72 $82.49 $79.72 $81.86 $81.86 272,814
2022-08-01 $80.37 $81.41 $79.63 $80.59 $80.59 243,899
2022-07-29 $80.72 $81.62 $80.35 $81.37 $81.37 237,487
2022-07-28 $78.90 $81.44 $78.16 $81.33 $81.33 205,964
2022-07-27 $75.40 $79.86 $75.40 $79.00 $79.00 248,291
2022-07-26 $74.59 $74.84 $73.86 $74.30 $74.30 137,151
2022-07-25 $74.83 $75.18 $73.87 $74.84 $74.84 177,693
2022-07-22 $76.39 $76.76 $74.38 $75.43 $75.43 314,055
2022-07-21 $75.22 $77.12 $74.22 $77.07 $77.07 244,487
2022-07-20 $71.51 $74.93 $71.43 $74.63 $74.63 235,886
2022-07-19 $69.51 $71.97 $69.51 $71.67 $71.67 215,746
2022-07-18 $70.23 $70.24 $68.23 $68.48 $68.48 242,591
2022-07-15 $68.42 $70.05 $67.12 $69.38 $69.38 255,018
2022-07-14 $63.78 $67.62 $63.70 $67.32 $67.32 346,064
2022-07-13 $62.23 $64.82 $61.82 $64.55 $64.55 266,657
2022-07-12 $64.32 $64.94 $63.18 $63.65 $63.65 189,197
2022-07-11 $64.12 $65.39 $63.42 $64.24 $64.24 163,482
2022-07-08 $62.73 $65.46 $62.20 $65.19 $65.19 317,274
2022-07-07 $62.22 $63.72 $62.02 $63.49 $63.49 416,764
2022-07-06 $61.47 $61.80 $60.06 $61.12 $61.12 233,580
2022-07-05 $59.78 $61.40 $58.52 $61.19 $61.19 548,382
2022-07-01 $63.78 $63.85 $59.82 $60.95 $60.95 303,088
2022-06-30 $63.65 $65.83 $63.07 $64.57 $64.57 328,468
2022-06-29 $65.52 $65.52 $63.69 $65.01 $65.01 235,454
2022-06-28 $67.67 $68.61 $65.81 $65.87 $65.87 213,625
2022-06-27 $67.40 $68.64 $66.33 $67.56 $67.56 252,027
2022-06-24 $64.37 $66.46 $64.28 $66.40 $66.40 460,055
2022-06-23 $65.80 $66.02 $63.32 $63.83 $63.83 265,951
2022-06-22 $64.96 $66.21 $64.33 $65.24 $65.24 354,189
2022-06-21 $66.58 $69.71 $65.69 $66.49 $66.49 269,279
2022-06-17 $65.86 $66.51 $64.50 $65.25 $65.25 665,541
2022-06-16 $67.98 $67.98 $64.11 $64.78 $64.78 381,657
2022-06-15 $69.57 $70.94 $67.88 $69.99 $69.99 408,554
2022-06-14 $67.78 $69.35 $67.20 $69.00 $69.00 344,361
2022-06-13 $70.14 $70.47 $66.89 $67.16 $67.16 317,317
2022-06-10 $72.34 $73.26 $71.18 $71.67 $71.67 261,474
2022-06-09 $73.41 $75.16 $73.41 $73.60 $73.60 217,456
2022-06-08 $75.96 $75.96 $74.10 $74.50 $74.50 182,338
2022-06-07 $74.77 $76.70 $73.98 $76.46 $76.46 216,046
2022-06-06 $77.21 $77.66 $75.09 $75.58 $75.58 205,807
2022-06-03 $77.06 $77.06 $75.26 $75.76 $75.76 153,724
2022-06-02 $75.60 $78.91 $74.85 $78.49 $78.49 218,399
2022-06-01 $77.80 $78.47 $74.79 $75.54 $75.54 396,315
2022-05-31 $76.67 $77.56 $74.93 $77.01 $77.01 362,510
2022-05-27 $75.40 $77.65 $75.21 $77.39 $77.39 165,593
2022-05-26 $71.67 $74.41 $71.67 $73.91 $73.91 165,011
2022-05-25 $70.70 $72.51 $70.58 $71.79 $71.79 164,463
2022-05-24 $72.13 $72.69 $69.55 $71.33 $71.33 249,545
2022-05-23 $73.85 $74.51 $71.78 $72.88 $72.88 182,504
2022-05-20 $75.45 $75.45 $70.65 $73.76 $73.76 193,046
2022-05-19 $73.19 $75.32 $73.19 $73.74 $73.74 287,476
2022-05-18 $75.58 $77.53 $72.64 $73.44 $73.44 351,150
2022-05-17 $75.66 $77.64 $75.41 $77.51 $77.51 214,377
2022-05-16 $73.46 $74.60 $72.88 $73.39 $73.39 164,645
2022-05-13 $73.67 $75.73 $73.13 $74.51 $74.51 227,008
2022-05-12 $70.34 $72.37 $69.83 $72.25 $72.25 255,071
2022-05-11 $73.34 $74.49 $70.37 $70.65 $70.65 203,600
2022-05-10 $73.89 $74.97 $71.99 $73.74 $73.74 279,789
2022-05-09 $73.57 $75.41 $71.50 $72.01 $72.01 350,580
2022-05-06 $75.10 $76.97 $73.53 $75.37 $75.37 313,922
2022-05-05 $81.80 $81.80 $74.71 $76.07 $76.07 360,616
2022-05-04 $76.52 $80.77 $75.49 $80.44 $80.44 359,086
2022-05-03 $76.00 $77.23 $75.06 $76.25 $76.25 255,048
2022-05-02 $73.59 $76.10 $73.04 $75.94 $75.94 207,784
2022-04-29 $73.97 $76.27 $72.90 $73.03 $73.03 323,478
2022-04-28 $74.13 $76.46 $72.41 $75.71 $75.71 174,998
2022-04-27 $71.49 $73.99 $71.41 $71.99 $71.99 351,764
2022-04-26 $73.44 $73.72 $71.80 $72.42 $72.42 204,768
2022-04-25 $72.63 $75.39 $72.63 $74.61 $74.61 375,760
2022-04-22 $74.63 $75.46 $73.06 $73.26 $73.26 283,399
2022-04-21 $76.71 $77.70 $73.81 $74.94 $74.94 586,953
2022-04-20 $77.31 $77.52 $74.55 $75.27 $75.27 259,918
2022-04-19 $73.48 $75.65 $73.00 $75.25 $75.25 460,005
2022-04-18 $69.50 $74.98 $69.50 $73.48 $73.48 529,551
2022-04-14 $73.05 $73.05 $69.84 $70.11 $70.11 417,747
2022-04-13 $70.57 $73.30 $70.02 $72.48 $72.48 205,461
2022-04-12 $72.04 $72.17 $70.14 $70.27 $70.27 424,440
2022-04-11 $71.49 $72.75 $70.02 $70.08 $70.08 426,936
2022-04-08 $74.66 $74.92 $72.48 $72.52 $72.52 459,577
2022-04-07 $75.92 $78.12 $74.21 $75.68 $75.68 567,851
2022-04-06 $77.82 $78.27 $75.07 $75.90 $75.90 511,764
2022-04-05 $83.78 $83.78 $78.75 $79.06 $79.06 282,542
2022-04-04 $84.65 $86.03 $84.28 $84.76 $84.76 414,851
2022-04-01 $87.70 $88.04 $81.40 $83.87 $83.87 564,114
2022-03-31 $90.26 $90.27 $86.48 $86.99 $86.99 506,521
2022-03-30 $93.85 $94.25 $89.47 $90.17 $90.17 300,676
2022-03-29 $94.28 $95.50 $92.94 $94.38 $94.38 381,714
2022-03-28 $90.64 $92.48 $90.04 $92.44 $92.44 318,182
2022-03-25 $92.39 $93.73 $90.23 $91.94 $91.94 144,017
2022-03-24 $89.64 $92.24 $89.22 $92.24 $92.24 268,643
2022-03-23 $90.41 $91.77 $88.21 $88.86 $88.86 211,058
2022-03-22 $90.72 $92.53 $90.60 $91.75 $91.75 164,995
2022-03-21 $91.48 $91.90 $89.41 $90.59 $90.59 206,051
2022-03-18 $88.73 $91.87 $88.32 $91.56 $91.56 335,546
2022-03-17 $87.04 $89.15 $86.13 $89.10 $89.10 210,346
2022-03-16 $86.16 $88.80 $85.32 $88.44 $88.44 226,233
2022-03-15 $82.02 $85.32 $82.02 $84.92 $84.92 244,837
2022-03-14 $82.22 $82.87 $80.38 $81.73 $81.73 234,934
2022-03-11 $85.14 $85.96 $82.00 $82.20 $82.20 155,404
2022-03-10 $82.56 $84.59 $81.61 $84.03 $84.03 178,589
2022-03-09 $83.77 $85.22 $82.98 $84.63 $84.63 349,039
2022-03-08 $79.50 $84.41 $78.55 $81.00 $81.00 543,263
2022-03-07 $84.24 $84.95 $79.06 $79.07 $79.07 302,259
2022-03-04 $85.51 $86.30 $82.32 $83.85 $83.85 334,442
2022-03-03 $89.98 $89.98 $86.03 $86.56 $86.56 308,366
2022-03-02 $86.13 $90.24 $86.13 $89.30 $89.30 365,563
2022-03-01 $89.28 $89.28 $83.88 $85.06 $85.06 444,084
2022-02-28 $88.55 $89.86 $87.74 $89.59 $89.59 376,088
2022-02-25 $89.43 $89.68 $87.35 $88.98 $88.98 336,419
2022-02-24 $81.20 $89.92 $80.80 $89.62 $89.62 368,787
2022-02-23 $88.71 $89.45 $84.67 $85.07 $85.07 148,337
2022-02-22 $88.22 $90.67 $86.32 $87.13 $87.13 242,385
2022-02-18 $89.60 $90.74 $87.92 $89.47 $89.47 196,286
2022-02-17 $92.46 $92.46 $89.39 $89.60 $89.60 200,905
2022-02-16 $92.73 $94.46 $91.42 $94.12 $94.12 162,852
2022-02-15 $89.39 $93.96 $89.29 $93.76 $93.76 429,447
2022-02-14 $90.55 $92.22 $87.80 $88.32 $88.32 409,114
2022-02-11 $93.69 $94.52 $89.40 $89.65 $89.65 335,158
2022-02-10 $95.59 $98.96 $92.49 $93.00 $93.00 402,126
2022-02-09 $95.00 $96.80 $92.79 $96.80 $96.80 290,726
2022-02-08 $90.01 $94.23 $89.51 $93.65 $93.65 262,747
2022-02-07 $90.47 $91.83 $89.39 $90.11 $90.11 340,000
2022-02-04 $87.91 $90.69 $85.00 $90.01 $90.01 240,210
2022-02-03 $90.01 $91.48 $88.55 $88.71 $88.71 219,923
2022-02-02 $93.86 $94.07 $90.15 $91.82 $91.82 314,183
2022-02-01 $93.50 $93.50 $90.75 $91.89 $91.89 341,680
2022-01-31 $86.48 $92.89 $85.80 $92.79 $92.79 484,638
2022-01-28 $84.41 $85.87 $81.59 $85.87 $85.87 311,023
2022-01-27 $88.17 $89.30 $83.69 $84.37 $84.37 470,254
2022-01-26 $92.53 $92.53 $86.86 $87.70 $87.70 449,098
2022-01-25 $86.97 $87.70 $84.22 $85.66 $85.66 596,013
2022-01-24 $84.56 $89.38 $82.93 $89.09 $89.09 414,554
2022-01-21 $88.40 $91.48 $86.19 $86.27 $86.27 337,874
2022-01-20 $91.95 $92.56 $88.48 $88.70 $88.70 364,769
2022-01-19 $94.24 $94.86 $89.72 $90.65 $90.65 261,277
2022-01-18 $95.55 $95.55 $92.51 $92.90 $92.90 257,886
2022-01-14 $95.37 $99.25 $95.13 $97.92 $97.92 220,883
2022-01-13 $101.10 $102.17 $96.74 $96.91 $96.91 237,748
2022-01-12 $101.32 $102.04 $98.41 $99.27 $99.27 298,569
2022-01-11 $98.55 $100.79 $96.68 $99.91 $99.91 206,842
2022-01-10 $98.90 $98.90 $95.13 $98.62 $98.62 394,680
2022-01-07 $106.96 $107.48 $100.11 $100.12 $100.12 316,486
2022-01-06 $105.17 $108.14 $105.13 $107.34 $107.34 135,433
2022-01-05 $112.27 $112.40 $106.04 $106.20 $106.20 209,601
2022-01-04 $111.52 $112.81 $107.57 $111.91 $111.91 264,618
2022-01-03 $110.18 $113.39 $110.18 $110.99 $110.99 324,088
2021-12-31 $108.38 $110.25 $108.38 $109.81 $109.81 230,622
2021-12-30 $109.98 $111.78 $108.77 $108.94 $108.94 105,811
2021-12-29 $110.49 $112.06 $110.17 $110.25 $110.25 126,659
2021-12-28 $112.60 $112.86 $109.79 $110.33 $110.33 155,830
2021-12-27 $107.95 $112.55 $107.95 $112.42 $112.42 197,717
2021-12-23 $106.93 $108.98 $106.93 $107.54 $107.54 136,782
2021-12-22 $104.68 $106.68 $103.42 $106.49 $106.49 128,782
2021-12-21 $102.30 $105.14 $100.85 $105.14 $105.14 217,657
2021-12-20 $99.20 $101.00 $98.16 $100.47 $100.47 304,448
2021-12-17 $100.72 $103.71 $98.81 $101.09 $101.09 614,435
2021-12-16 $107.42 $107.60 $100.39 $100.83 $100.83 205,899
2021-12-15 $103.05 $106.25 $100.79 $106.02 $106.02 361,548
2021-12-14 $102.11 $105.08 $102.01 $102.85 $102.85 232,549
2021-12-13 $107.45 $108.84 $103.60 $103.60 $103.60 211,130
2021-12-10 $109.36 $109.46 $105.77 $107.35 $107.35 218,743
2021-12-09 $110.60 $111.99 $107.25 $107.49 $107.49 142,382
2021-12-08 $111.67 $111.75 $109.76 $111.09 $111.09 187,769
2021-12-07 $108.55 $112.08 $108.55 $111.51 $111.51 184,229
2021-12-06 $108.87 $108.87 $103.52 $106.46 $106.46 196,047
2021-12-03 $110.07 $111.94 $106.25 $108.03 $108.03 236,434
2021-12-02 $106.32 $109.63 $105.80 $108.55 $108.55 301,354
2021-12-01 $109.09 $111.38 $106.95 $106.95 $106.95 260,749
2021-11-30 $107.51 $108.64 $104.52 $106.35 $106.35 335,677
2021-11-29 $106.45 $113.20 $105.25 $108.28 $108.28 205,253
2021-11-26 $106.56 $107.50 $102.37 $103.91 $103.91 126,126
2021-11-24 $106.50 $109.85 $105.81 $108.63 $108.63 122,362
2021-11-23 $107.93 $108.68 $105.47 $107.78 $107.78 239,957
2021-11-22 $111.47 $113.98 $108.26 $108.31 $108.31 393,820
2021-11-19 $106.72 $110.78 $106.72 $110.03 $110.03 242,364
2021-11-18 $108.71 $109.72 $105.88 $108.27 $108.27 303,292
2021-11-17 $109.21 $110.25 $106.19 $107.61 $107.61 246,470
2021-11-16 $108.30 $110.08 $107.21 $109.95 $109.95 167,735
2021-11-15 $109.62 $109.62 $107.40 $108.64 $108.64 303,096
2021-11-12 $110.27 $110.27 $108.14 $108.47 $108.47 157,348
2021-11-11 $109.94 $110.31 $108.50 $109.63 $109.63 155,244
2021-11-10 $107.29 $110.73 $106.61 $108.45 $108.45 324,489
2021-11-09 $109.13 $109.94 $106.52 $108.71 $108.71 250,043
2021-11-08 $108.58 $111.35 $107.46 $107.73 $107.73 244,781
2021-11-05 $106.06 $109.11 $106.06 $107.56 $107.56 340,948
2021-11-04 $101.30 $107.11 $100.01 $105.04 $105.04 597,076
2021-11-03 $100.95 $100.95 $98.61 $99.24 $99.24 320,402
2021-11-02 $99.50 $100.84 $99.13 $100.55 $100.55 260,806
2021-11-01 $96.26 $99.30 $96.26 $99.20 $99.20 223,165
2021-10-29 $95.33 $96.68 $94.23 $96.09 $96.09 299,776
2021-10-28 $94.95 $97.08 $94.94 $96.05 $96.05 181,029
2021-10-27 $93.38 $94.53 $92.82 $93.54 $93.54 174,436
2021-10-26 $95.01 $95.01 $93.37 $93.89 $93.89 104,275
2021-10-25 $92.55 $95.46 $92.11 $94.09 $94.09 155,686
2021-10-22 $93.41 $94.73 $92.02 $92.11 $92.11 157,358
2021-10-21 $90.47 $93.44 $89.76 $93.30 $93.30 155,866
2021-10-20 $89.09 $90.62 $88.60 $90.47 $90.47 152,776
2021-10-19 $88.98 $89.76 $87.75 $89.09 $89.09 169,712
2021-10-18 $86.62 $89.04 $86.07 $88.44 $88.44 138,755
2021-10-15 $89.40 $89.40 $87.28 $87.54 $87.54 146,638
2021-10-14 $87.33 $88.42 $86.92 $88.08 $88.08 158,269
2021-10-13 $86.21 $86.79 $84.92 $85.62 $85.62 200,319
2021-10-12 $87.64 $87.80 $85.05 $85.49 $85.49 207,955
2021-10-11 $87.72 $88.90 $86.97 $87.00 $87.00 115,763
2021-10-08 $89.01 $89.02 $87.51 $87.95 $87.95 128,626
2021-10-07 $89.07 $89.70 $87.94 $88.66 $88.66 363,504
2021-10-06 $87.73 $88.83 $87.04 $87.52 $87.52 264,231
2021-10-05 $88.39 $89.67 $87.87 $88.80 $88.80 390,374
2021-10-04 $91.02 $91.05 $87.52 $87.85 $87.85 258,785
2021-10-01 $91.14 $92.17 $89.25 $91.66 $91.66 209,397
2021-09-30 $92.09 $93.20 $90.47 $90.59 $90.59 180,033
2021-09-29 $92.85 $92.93 $90.12 $91.19 $91.19 232,714
2021-09-28 $93.78 $94.27 $91.87 $92.72 $92.72 211,198
2021-09-27 $94.21 $95.83 $93.32 $95.45 $95.45 233,595
2021-09-24 $94.72 $95.65 $93.91 $94.88 $94.88 121,219
2021-09-23 $94.05 $95.55 $93.17 $95.22 $95.22 119,820
2021-09-22 $91.86 $94.40 $91.63 $93.63 $93.63 201,827
2021-09-21 $92.75 $92.75 $90.50 $91.22 $91.22 154,439
2021-09-20 $92.04 $92.77 $89.84 $91.77 $91.77 296,239
2021-09-17 $95.48 $95.48 $93.01 $94.24 $94.24 584,874
2021-09-16 $94.70 $95.62 $93.01 $95.17 $95.17 218,214
2021-09-15 $96.52 $96.52 $93.84 $94.83 $94.83 344,609
2021-09-14 $96.11 $96.92 $94.98 $96.46 $96.46 182,333
2021-09-13 $94.77 $95.93 $93.56 $95.92 $95.92 160,082
2021-09-10 $94.07 $95.95 $93.51 $93.63 $93.63 135,999
2021-09-09 $94.97 $95.23 $92.69 $93.34 $93.34 236,410
2021-09-08 $95.12 $95.64 $92.62 $92.90 $92.90 268,666
2021-09-07 $97.20 $98.47 $95.06 $95.98 $95.98 275,032
2021-09-03 $94.67 $98.26 $92.50 $97.06 $97.06 317,948
2021-09-02 $97.45 $97.95 $96.85 $97.66 $97.66 132,445
2021-09-01 $97.14 $97.89 $95.78 $96.80 $96.80 178,991
2021-08-31 $98.58 $98.58 $96.25 $96.83 $96.83 325,330
2021-08-30 $98.54 $98.54 $96.24 $98.17 $98.17 225,978
2021-08-27 $94.11 $98.88 $94.11 $97.96 $97.96 346,637
2021-08-26 $93.74 $94.51 $93.04 $93.93 $93.93 210,597
2021-08-25 $91.83 $93.80 $91.59 $93.75 $93.75 240,759
2021-08-24 $93.00 $94.16 $91.17 $91.67 $91.67 323,915
2021-08-23 $91.00 $92.96 $90.50 $92.41 $92.41 436,166
2021-08-20 $88.60 $90.44 $88.21 $90.23 $90.23 210,931
2021-08-19 $86.85 $88.73 $86.12 $88.57 $88.57 181,289
2021-08-18 $88.12 $89.62 $87.36 $87.39 $87.39 186,442
2021-08-17 $90.08 $90.20 $85.31 $87.97 $87.97 213,164
2021-08-16 $90.46 $90.99 $89.39 $90.90 $90.90 200,242
2021-08-13 $90.26 $90.80 $89.93 $90.70 $90.70 125,675
2021-08-12 $90.26 $90.72 $89.10 $90.24 $90.24 171,017
2021-08-11 $89.92 $90.57 $88.28 $90.57 $90.57 124,715
2021-08-10 $89.29 $90.00 $87.92 $89.64 $89.64 132,947
2021-08-09 $90.45 $90.49 $87.60 $89.33 $89.33 135,092
2021-08-06 $88.93 $90.25 $88.18 $89.99 $89.99 200,459
2021-08-05 $87.00 $87.95 $86.04 $87.38 $87.38 183,462
2021-08-04 $84.00 $86.49 $83.28 $86.38 $86.38 254,871
2021-08-03 $83.02 $84.66 $81.80 $84.20 $84.20 255,505
2021-08-02 $83.00 $84.50 $82.23 $82.43 $82.43 292,583
2021-07-30 $79.64 $82.09 $79.29 $82.00 $82.00 235,217
2021-07-29 $78.31 $80.50 $78.31 $80.18 $80.18 144,593
2021-07-28 $76.09 $78.45 $75.76 $77.92 $77.92 129,978
2021-07-27 $77.04 $77.04 $73.77 $75.67 $75.67 150,046
2021-07-26 $77.29 $78.00 $76.91 $77.75 $77.75 132,583
2021-07-23 $76.29 $77.32 $75.26 $77.20 $77.20 120,846
2021-07-22 $76.39 $76.39 $75.07 $75.85 $75.85 98,853
2021-07-21 $75.08 $77.18 $74.59 $77.13 $77.13 125,029
2021-07-20 $72.82 $75.61 $72.55 $74.45 $74.45 220,643
2021-07-19 $72.12 $73.42 $71.58 $72.75 $72.75 173,961
2021-07-16 $75.70 $75.78 $73.32 $73.55 $73.55 129,188
2021-07-15 $74.47 $75.93 $74.21 $75.02 $75.02 164,059
2021-07-14 $77.50 $78.39 $76.24 $76.51 $76.51 91,157
2021-07-13 $76.80 $77.19 $75.90 $76.76 $76.76 95,351
2021-07-12 $76.88 $77.42 $75.76 $77.34 $77.34 115,289
2021-07-09 $75.81 $76.87 $75.15 $76.67 $76.67 163,095
2021-07-08 $75.79 $76.60 $74.15 $75.40 $75.40 162,050
2021-07-07 $79.85 $80.05 $77.21 $77.59 $77.59 187,078
2021-07-06 $79.94 $80.49 $77.87 $79.45 $79.45 146,406
2021-07-02 $78.71 $79.88 $78.21 $79.81 $79.81 185,539
2021-07-01 $79.49 $80.01 $78.90 $79.15 $79.15 110,423
2021-06-30 $79.60 $80.01 $78.79 $79.77 $79.77 159,966
2021-06-29 $79.51 $80.02 $78.59 $79.58 $79.58 147,312
2021-06-28 $78.32 $79.98 $77.88 $79.65 $79.65 214,347
2021-06-25 $78.67 $79.00 $77.28 $77.74 $77.74 1,199,394
2021-06-24 $77.02 $78.37 $76.98 $78.01 $78.01 127,002
2021-06-23 $76.39 $77.32 $76.29 $76.37 $76.37 236,985
2021-06-22 $75.84 $76.54 $74.89 $76.32 $76.32 159,716
2021-06-21 $75.05 $75.90 $74.38 $75.89 $75.89 218,763
2021-06-18 $75.73 $77.67 $74.72 $75.00 $75.00 584,862
2021-06-17 $77.29 $78.90 $77.29 $78.26 $78.26 268,096
2021-06-16 $77.43 $78.59 $76.73 $77.53 $77.53 293,481
2021-06-15 $77.25 $78.10 $76.79 $77.11 $77.11 132,825
2021-06-14 $77.14 $78.00 $76.91 $77.61 $77.61 266,479
2021-06-11 $76.39 $77.27 $76.36 $77.05 $77.05 104,459
2021-06-10 $76.41 $76.87 $75.97 $76.43 $76.43 118,197
2021-06-09 $76.88 $76.88 $75.58 $76.13 $76.13 132,975
2021-06-08 $76.43 $76.82 $75.40 $76.39 $76.39 118,226
2021-06-07 $76.87 $77.75 $75.64 $76.18 $76.18 147,520
2021-06-04 $74.77 $77.07 $74.77 $76.73 $76.73 250,933
2021-06-03 $74.39 $74.80 $73.37 $74.19 $74.19 139,068
2021-06-02 $75.82 $76.35 $74.74 $75.12 $75.12 161,827
2021-06-01 $75.91 $77.49 $74.80 $75.58 $75.58 171,740
2021-05-28 $75.13 $76.20 $74.94 $75.67 $75.67 163,394
2021-05-27 $74.49 $76.16 $74.45 $75.23 $75.23 157,613
2021-05-26 $75.46 $75.99 $74.21 $74.97 $74.97 159,115
2021-05-25 $76.38 $76.66 $74.50 $74.72 $74.72 176,660
2021-05-24 $75.41 $75.99 $75.00 $75.29 $75.29 163,252
2021-05-21 $75.00 $75.99 $73.89 $74.46 $74.46 334,044
2021-05-20 $72.85 $74.55 $72.00 $74.23 $74.23 218,277
2021-05-19 $68.96 $72.69 $68.47 $72.57 $72.57 278,360
2021-05-18 $71.10 $71.98 $70.01 $70.01 $70.01 274,994
2021-05-17 $69.55 $71.40 $69.16 $70.82 $70.82 188,557
2021-05-14 $71.53 $72.05 $70.43 $71.53 $71.53 227,237
2021-05-13 $70.32 $71.74 $69.46 $70.77 $70.77 185,727
2021-05-12 $70.13 $71.18 $68.93 $69.17 $69.17 302,016
2021-05-11 $68.07 $71.79 $68.01 $71.61 $71.61 417,211
2021-05-10 $75.33 $75.33 $70.01 $70.79 $70.79 288,701
2021-05-07 $77.69 $77.69 $73.12 $74.56 $74.56 489,245
2021-05-06 $72.30 $73.05 $70.44 $72.33 $72.33 372,273
2021-05-05 $73.09 $73.58 $71.83 $72.60 $72.60 527,579
2021-05-04 $74.73 $74.90 $71.69 $72.22 $72.22 311,557
2021-05-03 $77.37 $77.37 $75.15 $75.67 $75.67 456,398
2021-04-30 $77.75 $79.90 $76.11 $76.81 $76.81 249,000
2021-04-29 $81.05 $81.05 $78.18 $79.27 $79.27 530,425
2021-04-28 $81.57 $81.57 $79.71 $79.90 $79.90 213,306
2021-04-27 $83.86 $83.92 $81.84 $81.95 $81.95 187,517
2021-04-26 $83.07 $84.21 $82.38 $83.03 $83.03 160,220
2021-04-23 $80.75 $83.28 $80.75 $82.44 $82.44 170,044
2021-04-22 $80.93 $81.47 $79.27 $79.81 $79.81 176,621
2021-04-21 $78.03 $80.97 $78.03 $80.87 $80.87 167,403
2021-04-20 $78.76 $79.75 $77.08 $77.84 $77.84 217,471
2021-04-19 $80.15 $81.42 $77.39 $79.47 $79.47 259,518
2021-04-16 $80.61 $81.97 $80.13 $81.36 $81.36 229,696
2021-04-15 $80.33 $80.89 $79.34 $80.77 $80.77 126,641
2021-04-14 $78.71 $81.17 $78.71 $78.99 $78.99 216,962
2021-04-13 $79.47 $79.73 $77.76 $78.95 $78.95 165,796
2021-04-12 $79.16 $79.16 $77.77 $78.79 $78.79 120,645
2021-04-09 $80.32 $80.99 $79.25 $79.70 $79.70 245,453
2021-04-08 $80.51 $81.71 $79.57 $81.25 $81.25 228,421
2021-04-07 $82.58 $82.60 $79.11 $79.19 $79.19 325,424
2021-04-06 $83.52 $84.75 $82.42 $82.69 $82.69 195,927
2021-04-05 $83.69 $84.48 $82.82 $83.79 $83.79 225,633
2021-04-01 $80.87 $83.10 $80.82 $82.62 $82.62 253,454
2021-03-31 $79.39 $81.13 $79.00 $79.84 $79.84 399,293
2021-03-30 $76.70 $78.59 $76.29 $78.39 $78.39 224,745
2021-03-29 $79.57 $81.08 $76.46 $77.21 $77.21 398,877
2021-03-26 $78.80 $80.72 $77.87 $80.45 $80.45 335,548
2021-03-25 $76.53 $78.66 $75.09 $78.01 $78.01 381,443
2021-03-24 $82.94 $85.07 $76.16 $77.78 $77.78 815,266
2021-03-23 $91.00 $91.02 $81.57 $82.47 $82.47 511,039
2021-03-22 $88.71 $90.95 $86.90 $90.86 $90.86 587,356
2021-03-19 $86.35 $88.99 $83.33 $88.90 $88.90 1,594,922
2021-03-18 $84.69 $87.51 $84.22 $85.04 $85.04 549,758
2021-03-17 $83.60 $86.21 $82.67 $85.59 $85.59 503,240
2021-03-16 $83.99 $84.57 $82.73 $83.78 $83.78 473,280
2021-03-15 $82.91 $84.42 $80.23 $83.77 $83.77 442,780
2021-03-12 $83.85 $84.79 $82.88 $83.47 $83.47 288,375
2021-03-11 $83.10 $84.90 $81.38 $84.80 $84.80 444,178
2021-03-10 $81.54 $83.10 $80.83 $81.07 $81.07 389,474
2021-03-09 $78.22 $82.63 $77.79 $81.17 $81.17 507,245
2021-03-08 $76.71 $77.90 $75.19 $75.87 $75.87 549,966
2021-03-05 $75.24 $77.08 $72.49 $76.82 $76.82 482,561
2021-03-04 $76.75 $77.04 $72.37 $73.12 $73.12 340,664
2021-03-03 $77.87 $79.48 $76.55 $76.79 $76.79 209,732
2021-03-02 $81.71 $82.15 $77.09 $77.90 $77.90 763,684
2021-03-01 $80.30 $82.10 $79.21 $81.94 $81.94 327,827
2021-02-26 $76.91 $79.80 $75.79 $78.52 $78.52 332,856
2021-02-25 $80.63 $81.00 $75.62 $75.77 $75.77 202,176
2021-02-24 $79.38 $81.71 $77.99 $81.57 $81.57 373,628
2021-02-23 $79.80 $80.89 $75.06 $79.80 $79.80 506,715
2021-02-22 $82.62 $84.76 $81.78 $82.83 $82.83 599,392
2021-02-19 $80.93 $84.12 $80.55 $84.10 $84.10 511,688
2021-02-18 $81.64 $81.64 $79.90 $80.30 $80.30 242,097
2021-02-17 $77.01 $82.80 $75.25 $81.94 $81.94 469,993
2021-02-16 $82.77 $83.50 $81.16 $81.78 $81.78 187,970
2021-02-12 $80.21 $82.72 $79.64 $82.14 $82.14 242,279
2021-02-11 $78.78 $80.47 $78.18 $80.35 $80.35 209,315
2021-02-10 $79.77 $79.79 $77.13 $78.12 $78.12 175,118
2021-02-09 $78.96 $79.40 $77.96 $79.04 $79.04 190,503
2021-02-08 $75.99 $79.57 $75.79 $79.57 $79.57 230,385
2021-02-05 $75.66 $76.00 $74.17 $75.56 $75.56 132,004
2021-02-04 $72.58 $74.74 $72.57 $74.59 $74.59 158,170
2021-02-03 $75.18 $75.86 $72.92 $73.04 $73.04 156,758
2021-02-02 $75.43 $75.90 $73.95 $75.27 $75.27 150,165
2021-02-01 $72.00 $74.72 $71.79 $74.07 $74.07 148,363
2021-01-29 $74.24 $74.47 $70.77 $70.78 $70.78 225,805
2021-01-28 $72.44 $75.31 $71.30 $74.76 $74.76 268,497
2021-01-27 $74.98 $75.63 $70.69 $71.04 $71.04 384,709
2021-01-26 $79.33 $79.33 $76.71 $77.23 $77.23 239,429
2021-01-25 $79.98 $80.57 $78.19 $78.88 $78.88 219,066
2021-01-22 $78.46 $80.16 $78.37 $79.86 $79.86 150,775
2021-01-21 $80.03 $80.56 $78.83 $79.92 $79.92 186,224
2021-01-20 $80.12 $81.26 $79.33 $79.78 $79.78 164,692
2021-01-19 $77.82 $79.68 $77.73 $79.52 $79.52 181,794
2021-01-15 $78.15 $79.45 $75.14 $76.94 $76.94 313,775
2021-01-14 $79.12 $80.64 $78.65 $79.15 $79.15 273,800
2021-01-13 $78.63 $79.32 $77.17 $78.53 $78.53 221,906
2021-01-12 $77.74 $78.88 $77.52 $78.47 $78.47 218,235
2021-01-11 $76.32 $77.98 $75.50 $77.51 $77.51 189,245
2021-01-08 $79.64 $79.84 $76.47 $77.04 $77.04 259,232
2021-01-07 $78.33 $79.42 $77.49 $79.09 $79.09 285,039
2021-01-06 $74.10 $77.45 $74.10 $77.36 $77.36 427,201
2021-01-05 $71.33 $75.03 $70.57 $74.02 $74.02 649,168
2021-01-04 $70.68 $72.47 $69.76 $71.24 $71.24 308,418
2020-12-31 $69.75 $70.82 $69.22 $70.50 $70.50 127,868
2020-12-30 $67.94 $69.92 $67.94 $69.74 $69.74 151,928
2020-12-29 $68.95 $68.95 $66.61 $67.53 $67.53 204,431
2020-12-28 $68.78 $69.54 $68.55 $68.63 $68.63 200,347
2020-12-24 $68.26 $68.47 $67.55 $68.37 $68.37 66,827
2020-12-23 $68.15 $69.54 $67.88 $68.07 $68.07 131,493
2020-12-22 $66.69 $68.22 $66.61 $67.95 $67.95 299,644
2020-12-21 $67.28 $67.48 $65.89 $67.00 $67.00 328,580
2020-12-18 $69.07 $69.90 $67.50 $67.67 $67.67 677,633
2020-12-17 $68.15 $68.83 $67.37 $68.62 $68.62 363,880
2020-12-16 $69.38 $69.71 $67.50 $67.77 $67.77 381,079
2020-12-15 $68.81 $69.75 $68.08 $69.66 $69.66 372,410
2020-12-14 $68.59 $68.79 $67.11 $68.00 $68.00 331,198
2020-12-11 $67.80 $68.16 $66.82 $67.67 $67.67 140,794
2020-12-10 $67.78 $68.63 $67.38 $68.25 $68.25 243,962
2020-12-09 $71.10 $71.47 $68.34 $68.39 $68.39 276,910
2020-12-08 $71.06 $71.85 $70.67 $71.61 $71.61 311,264
2020-12-07 $72.29 $73.22 $69.98 $71.57 $71.57 460,444
2020-12-04 $70.85 $72.21 $69.86 $72.12 $72.12 243,766
2020-12-03 $70.37 $71.28 $69.53 $70.25 $70.25 106,931
2020-12-02 $69.12 $70.36 $68.36 $70.25 $70.25 213,741
2020-12-01 $69.43 $69.94 $68.23 $69.52 $69.52 278,745
2020-11-30 $66.43 $68.07 $65.78 $67.96 $67.96 407,092
2020-11-27 $65.52 $66.46 $64.86 $66.46 $66.46 155,402
2020-11-25 $66.71 $66.77 $64.98 $65.55 $65.55 302,067
2020-11-24 $63.90 $66.78 $63.72 $66.22 $66.22 357,768
2020-11-23 $63.31 $63.65 $62.23 $63.26 $63.26 205,336
2020-11-20 $62.53 $63.64 $62.13 $62.19 $62.19 344,909
2020-11-19 $62.40 $63.17 $61.74 $63.01 $63.01 137,828
2020-11-18 $63.86 $64.18 $62.70 $62.82 $62.82 188,314
2020-11-17 $64.52 $64.85 $63.24 $63.79 $63.79 239,272
2020-11-16 $64.55 $65.82 $64.03 $65.00 $65.00 380,306
2020-11-13 $63.50 $64.50 $62.91 $64.30 $64.30 216,543
2020-11-12 $63.92 $64.25 $62.23 $62.70 $62.70 310,265
2020-11-11 $63.67 $64.66 $63.35 $64.17 $64.17 261,325
2020-11-10 $66.00 $66.00 $61.72 $62.74 $62.74 794,715
2020-11-09 $64.50 $67.08 $63.41 $63.47 $63.47 367,157
2020-11-06 $61.86 $63.59 $61.58 $62.93 $62.93 224,273
2020-11-05 $61.58 $63.04 $61.58 $63.02 $63.02 165,000
2020-11-04 $59.44 $60.80 $58.93 $60.56 $60.56 159,704
2020-11-03 $58.91 $60.07 $58.86 $59.02 $59.02 190,069
2020-11-02 $58.71 $59.08 $57.41 $58.26 $58.26 140,897
2020-10-30 $58.14 $58.52 $57.01 $57.83 $57.83 191,190
2020-10-29 $57.35 $59.11 $57.01 $58.58 $58.58 283,324
2020-10-28 $59.36 $59.65 $57.49 $57.58 $57.58 165,880
2020-10-27 $60.95 $61.27 $60.25 $60.49 $60.49 107,277
2020-10-26 $61.55 $61.84 $60.04 $60.78 $60.78 149,002
2020-10-23 $62.30 $62.46 $61.85 $62.23 $62.23 143,335
2020-10-22 $62.01 $62.49 $58.66 $62.20 $62.20 213,519
2020-10-21 $62.81 $62.99 $61.62 $61.62 $61.62 109,847
2020-10-20 $62.92 $63.26 $62.16 $62.43 $62.43 92,523
2020-10-19 $62.88 $63.50 $61.95 $62.22 $62.22 162,688
2020-10-16 $62.77 $62.92 $61.50 $62.02 $62.02 267,460
2020-10-15 $61.45 $63.12 $61.02 $62.61 $62.61 192,184
2020-10-14 $63.20 $63.64 $62.10 $62.28 $62.28 244,265
2020-10-13 $63.36 $63.52 $62.50 $62.83 $62.83 251,299
2020-10-12 $63.75 $64.37 $63.23 $63.46 $63.46 179,478
2020-10-09 $63.19 $64.00 $62.93 $63.47 $63.47 198,935
2020-10-08 $61.50 $62.88 $61.30 $62.46 $62.46 343,023
2020-10-07 $60.52 $61.34 $59.49 $61.09 $61.09 344,718
2020-10-06 $59.33 $60.77 $59.16 $59.89 $59.89 285,672
2020-10-05 $58.44 $59.45 $57.83 $59.30 $59.30 262,113
2020-10-02 $57.08 $58.77 $56.68 $57.78 $57.78 257,797
2020-10-01 $57.00 $59.30 $56.36 $58.98 $58.98 557,918
2020-09-30 $55.09 $57.00 $54.62 $56.45 $56.45 590,420
2020-09-29 $53.22 $55.21 $52.84 $55.15 $55.15 402,581
2020-09-28 $51.50 $53.18 $51.39 $53.16 $53.16 316,612
2020-09-25 $50.19 $51.14 $49.10 $50.82 $50.82 231,190
2020-09-24 $49.70 $50.76 $48.65 $50.75 $50.75 277,005
2020-09-23 $48.26 $51.07 $48.16 $49.59 $49.59 451,895
2020-09-22 $47.59 $48.34 $47.10 $48.20 $48.20 201,142
2020-09-21 $48.18 $48.40 $46.47 $47.32 $47.32 226,193
2020-09-18 $50.16 $50.49 $48.83 $49.21 $49.21 668,203
2020-09-17 $47.90 $49.69 $47.61 $49.39 $49.39 162,793
2020-09-16 $49.86 $50.45 $49.04 $49.10 $49.10 177,376
2020-09-15 $49.44 $49.99 $49.41 $49.58 $49.58 267,765
2020-09-14 $49.25 $49.39 $48.14 $48.96 $48.96 184,847
2020-09-11 $48.73 $49.16 $47.96 $48.31 $48.31 241,325
2020-09-10 $48.55 $48.67 $47.64 $48.04 $48.04 289,179
2020-09-09 $47.25 $48.36 $47.09 $48.12 $48.12 281,824
2020-09-08 $47.00 $47.00 $45.40 $46.41 $46.41 378,055
2020-09-04 $49.10 $49.46 $47.20 $48.03 $48.03 309,111
2020-09-03 $51.09 $51.53 $48.57 $48.83 $48.83 321,376
2020-09-02 $50.02 $51.87 $49.36 $51.71 $51.71 310,567
2020-09-01 $49.03 $50.00 $48.89 $49.79 $49.79 181,481
2020-08-31 $50.22 $50.22 $48.74 $48.86 $48.86 291,291
2020-08-28 $49.64 $50.59 $49.47 $50.53 $50.53 198,446
2020-08-27 $51.12 $51.40 $49.53 $49.54 $49.54 199,541
2020-08-26 $50.54 $51.29 $50.32 $50.83 $50.83 201,292
2020-08-25 $50.47 $51.04 $50.08 $50.66 $50.66 223,659
2020-08-24 $49.88 $50.60 $49.72 $50.09 $50.09 295,877
2020-08-21 $49.56 $49.64 $48.76 $49.51 $49.51 439,428
2020-08-20 $49.87 $50.00 $49.23 $49.60 $49.60 168,586
2020-08-19 $50.25 $51.52 $50.24 $50.44 $50.44 247,544
2020-08-18 $52.40 $52.41 $50.38 $50.84 $50.84 222,684
2020-08-17 $52.13 $52.54 $51.72 $52.17 $52.17 311,961
2020-08-14 $51.83 $52.00 $51.32 $51.89 $51.89 290,335
2020-08-13 $53.03 $53.17 $51.73 $51.96 $51.96 189,765
2020-08-12 $52.30 $53.32 $52.02 $53.21 $53.21 201,524
2020-08-11 $50.83 $53.06 $50.76 $51.80 $51.80 243,782
2020-08-10 $51.50 $51.94 $50.68 $50.75 $50.75 218,515
2020-08-07 $52.97 $53.39 $51.39 $51.95 $51.95 324,737
2020-08-06 $52.03 $52.64 $51.07 $52.25 $52.25 458,888
2020-08-05 $52.90 $52.93 $51.63 $52.18 $52.18 498,133
2020-08-04 $52.52 $52.80 $52.00 $52.64 $52.64 328,972
2020-08-03 $52.01 $53.06 $51.88 $52.50 $52.50 249,749
2020-07-31 $52.00 $52.65 $50.02 $51.45 $51.45 331,567
2020-07-30 $50.91 $52.15 $50.91 $51.87 $51.87 289,165
2020-07-29 $51.30 $52.05 $50.83 $51.43 $51.43 147,881
2020-07-28 $52.42 $52.42 $50.69 $50.76 $50.76 136,622
2020-07-27 $51.18 $52.91 $51.10 $52.84 $52.84 169,582
2020-07-24 $50.69 $51.11 $49.65 $50.73 $50.73 189,406
2020-07-23 $50.50 $51.81 $50.38 $50.87 $50.87 221,071
2020-07-22 $51.55 $51.86 $50.63 $50.74 $50.74 182,396
2020-07-21 $52.99 $53.21 $51.33 $51.52 $51.52 160,618
2020-07-20 $51.82 $52.56 $51.75 $52.48 $52.48 122,597
2020-07-17 $51.49 $52.42 $51.36 $51.75 $51.75 160,000
2020-07-16 $52.01 $52.03 $51.08 $51.49 $51.49 175,600
2020-07-15 $52.20 $52.78 $51.65 $52.37 $52.37 211,800
2020-07-14 $51.06 $51.45 $49.58 $51.41 $51.41 206,000
2020-07-13 $51.83 $53.50 $51.00 $51.07 $51.07 477,600
2020-07-10 $49.96 $51.03 $49.70 $50.57 $50.57 235,700
2020-07-09 $49.51 $50.20 $48.10 $49.79 $49.79 167,600
2020-07-08 $49.36 $49.57 $48.46 $49.31 $49.31 149,800
2020-07-07 $49.97 $50.57 $49.23 $49.30 $49.30 147,100
2020-07-06 $50.10 $50.65 $49.72 $50.23 $50.23 152,400
2020-07-02 $48.22 $50.23 $47.78 $49.18 $49.18 191,700
2020-07-01 $50.93 $50.93 $48.61 $48.87 $48.87 293,900
2020-06-30 $49.30 $50.80 $49.30 $50.70 $50.70 204,800
2020-06-29 $49.17 $49.55 $48.23 $49.51 $49.51 259,400
2020-06-26 $49.48 $49.65 $48.58 $48.78 $48.78 468,110
2020-06-25 $49.18 $49.56 $47.85 $49.56 $49.56 189,224
2020-06-24 $49.82 $49.99 $48.67 $49.34 $49.34 249,383
2020-06-23 $50.59 $51.11 $50.12 $50.26 $50.26 186,415
2020-06-22 $49.64 $50.06 $48.54 $50.02 $50.02 230,997
2020-06-19 $50.66 $52.31 $49.50 $49.54 $49.54 941,142
2020-06-18 $49.89 $50.39 $49.02 $49.98 $49.98 207,667
2020-06-17 $50.73 $50.81 $49.45 $49.93 $49.93 190,583
2020-06-16 $51.00 $51.08 $49.69 $50.19 $50.19 176,651
2020-06-15 $46.32 $49.46 $46.16 $49.02 $49.02 181,685
2020-06-12 $48.83 $49.00 $46.50 $47.58 $47.58 212,798
2020-06-11 $49.14 $49.70 $46.75 $47.00 $47.00 275,229
2020-06-10 $52.92 $52.92 $51.03 $51.03 $51.03 236,773
2020-06-09 $52.57 $53.53 $52.31 $52.84 $52.84 300,532
2020-06-08 $53.80 $54.00 $52.43 $53.32 $53.32 253,811
2020-06-05 $52.08 $54.42 $52.08 $53.47 $53.47 310,947
2020-06-04 $50.00 $52.00 $49.99 $51.44 $51.44 300,362
2020-06-03 $49.86 $51.49 $48.97 $50.73 $50.73 278,278
2020-06-02 $48.95 $49.57 $48.39 $48.99 $48.99 221,814
2020-06-01 $48.56 $49.67 $48.36 $48.50 $48.50 245,003
2020-05-29 $47.67 $48.81 $47.29 $48.64 $48.64 288,190
2020-05-28 $51.15 $51.40 $48.01 $48.26 $48.26 338,765
2020-05-27 $50.50 $51.15 $48.88 $50.97 $50.97 319,722
2020-05-26 $49.93 $50.96 $49.50 $50.28 $50.28 310,010
2020-05-22 $46.77 $48.01 $46.51 $47.99 $47.99 272,886
2020-05-21 $49.29 $49.43 $46.63 $46.72 $46.72 277,119
2020-05-20 $47.00 $49.24 $46.97 $48.90 $48.90 282,716
2020-05-19 $46.57 $47.78 $45.86 $45.91 $45.91 189,421
2020-05-18 $44.37 $47.04 $44.22 $46.80 $46.80 276,330
2020-05-15 $43.10 $43.95 $42.45 $43.70 $43.70 318,529
2020-05-14 $41.48 $43.54 $40.34 $43.52 $43.52 357,282
2020-05-13 $43.90 $44.82 $42.00 $42.47 $42.47 321,419
2020-05-12 $47.04 $47.60 $44.00 $44.16 $44.16 607,741
2020-05-11 $49.34 $50.25 $48.85 $49.89 $49.89 479,156
2020-05-08 $48.99 $50.40 $48.65 $50.32 $50.32 179,317
2020-05-07 $47.84 $48.65 $47.19 $48.21 $48.21 198,070
2020-05-06 $47.83 $48.04 $46.92 $46.96 $46.96 237,287
2020-05-05 $47.10 $49.00 $46.83 $47.36 $47.36 224,502
2020-05-04 $46.85 $47.62 $45.45 $46.48 $46.48 249,995
2020-05-01 $49.35 $50.12 $46.57 $47.18 $47.18 413,976
2020-04-30 $52.35 $52.35 $50.72 $50.89 $50.89 271,012
2020-04-29 $51.50 $53.93 $51.05 $53.55 $53.55 327,314
2020-04-28 $50.00 $51.15 $49.62 $50.48 $50.48 304,366
2020-04-27 $48.44 $49.74 $48.14 $49.21 $49.21 285,360
2020-04-24 $47.08 $48.04 $46.80 $47.83 $47.83 165,651
2020-04-23 $46.59 $47.79 $46.43 $46.94 $46.94 234,796
2020-04-22 $46.76 $47.00 $45.66 $46.63 $46.63 258,792
2020-04-21 $44.95 $45.64 $44.74 $44.79 $44.79 281,384
2020-04-20 $46.64 $46.84 $45.97 $46.03 $46.03 302,595
2020-04-17 $48.00 $48.26 $46.85 $47.27 $47.27 392,083
2020-04-16 $45.61 $45.67 $43.95 $44.85 $44.85 475,906
2020-04-15 $45.57 $46.00 $44.53 $44.94 $44.94 318,274
2020-04-14 $47.37 $47.78 $46.05 $47.05 $47.05 292,617
2020-04-13 $45.16 $46.14 $44.46 $46.13 $46.13 186,616
2020-04-09 $48.04 $48.04 $44.09 $45.34 $45.34 419,454
2020-04-08 $46.91 $47.62 $45.43 $46.83 $46.83 421,030
2020-04-07 $46.58 $47.86 $45.16 $46.03 $46.03 334,979
2020-04-06 $42.65 $45.64 $42.46 $45.46 $45.46 426,801
2020-04-03 $39.16 $40.61 $39.04 $40.49 $40.49 559,033
2020-04-02 $37.80 $39.70 $37.80 $39.46 $39.46 204,665
2020-04-01 $39.05 $39.93 $37.62 $38.20 $38.20 375,743
2020-03-31 $39.64 $40.89 $39.22 $40.64 $40.64 468,458
2020-03-30 $38.33 $40.13 $37.91 $39.66 $39.66 333,969
2020-03-27 $40.05 $41.14 $37.51 $37.56 $37.56 275,071
2020-03-26 $40.38 $41.81 $39.72 $41.72 $41.72 326,823
2020-03-25 $38.20 $40.37 $37.19 $39.75 $39.75 449,796
2020-03-24 $35.24 $38.46 $34.82 $38.15 $38.15 413,390
2020-03-23 $33.42 $34.56 $31.51 $33.44 $33.44 394,109
2020-03-20 $34.19 $34.82 $32.85 $33.12 $33.12 562,182
2020-03-19 $33.18 $35.42 $32.21 $33.52 $33.52 547,923
2020-03-18 $33.85 $35.50 $32.51 $33.57 $33.57 443,814
2020-03-17 $34.69 $38.29 $33.75 $36.31 $36.31 727,064
2020-03-16 $33.11 $35.40 $33.11 $34.04 $34.04 644,780
2020-03-13 $35.02 $36.68 $33.89 $36.68 $36.68 484,712
2020-03-12 $36.35 $36.35 $32.54 $33.46 $33.46 672,219
2020-03-11 $40.30 $40.85 $38.26 $38.82 $38.82 307,796
2020-03-10 $40.34 $41.66 $39.45 $41.63 $41.63 295,651
2020-03-09 $41.08 $42.54 $39.00 $39.04 $39.04 337,538
2020-03-06 $43.56 $44.64 $42.96 $44.05 $44.05 301,216
2020-03-05 $45.44 $46.15 $44.52 $44.83 $44.83 298,787
2020-03-04 $45.33 $46.60 $44.79 $46.55 $46.55 235,079
2020-03-03 $44.94 $46.58 $43.88 $44.61 $44.61 507,489
2020-03-02 $44.21 $45.24 $43.40 $45.20 $45.20 361,135
2020-02-28 $41.97 $44.47 $41.93 $44.01 $44.01 435,253
2020-02-27 $44.08 $45.47 $43.48 $43.79 $43.79 426,490
2020-02-26 $46.30 $47.14 $45.04 $45.12 $45.12 461,933
2020-02-25 $45.74 $46.58 $44.90 $46.06 $46.06 572,657
2020-02-24 $44.76 $46.03 $43.93 $45.42 $45.42 432,050
2020-02-21 $48.25 $48.35 $46.90 $47.34 $47.34 291,192
2020-02-20 $49.48 $49.52 $47.17 $48.35 $48.35 423,106
2020-02-19 $49.78 $50.21 $48.56 $49.49 $49.49 446,054
2020-02-18 $48.14 $49.78 $47.87 $49.40 $49.40 477,881
2020-02-14 $51.43 $51.62 $49.13 $49.18 $49.18 428,967
2020-02-13 $51.81 $52.99 $50.81 $51.48 $51.48 640,251
2020-02-12 $50.54 $53.42 $50.54 $52.55 $52.55 728,389
2020-02-11 $49.27 $50.44 $49.27 $50.10 $50.10 696,499
2020-02-10 $49.89 $50.14 $48.58 $48.86 $48.86 518,899
2020-02-07 $51.00 $51.43 $50.02 $50.08 $50.08 257,339
2020-02-06 $52.16 $52.25 $51.28 $51.42 $51.42 258,770
2020-02-05 $50.96 $52.16 $50.56 $51.90 $51.90 328,780
2020-02-04 $52.54 $52.60 $49.88 $50.09 $50.09 721,106
2020-02-03 $52.09 $52.58 $51.17 $51.33 $51.33 590,672
2020-01-31 $53.36 $53.36 $51.55 $51.64 $51.64 426,481
2020-01-30 $53.64 $54.11 $52.71 $53.75 $53.75 496,743
2020-01-29 $55.35 $55.58 $53.73 $53.98 $53.98 418,107
2020-01-28 $55.43 $55.70 $54.80 $55.28 $55.28 369,139
2020-01-27 $54.78 $55.94 $54.41 $54.73 $54.73 529,553
2020-01-24 $58.62 $58.78 $56.64 $56.91 $56.91 340,952
2020-01-23 $57.84 $58.72 $57.31 $58.20 $58.20 261,159
2020-01-22 $59.14 $59.70 $57.67 $57.94 $57.94 272,041
2020-01-21 $58.94 $59.13 $58.38 $58.60 $58.60 276,607
2020-01-17 $58.40 $59.01 $57.75 $58.95 $58.95 228,514
2020-01-16 $57.41 $57.92 $57.05 $57.92 $57.92 308,034
2020-01-15 $57.83 $58.14 $56.32 $56.99 $56.99 426,245
2020-01-14 $58.29 $58.72 $57.90 $58.33 $58.33 330,324
2020-01-13 $57.95 $59.38 $57.71 $58.50 $58.50 433,380
2020-01-10 $57.83 $58.08 $57.56 $57.62 $57.62 333,881
2020-01-09 $57.99 $58.59 $57.45 $57.85 $57.85 362,378
2020-01-08 $57.07 $57.98 $56.94 $57.55 $57.55 421,063
2020-01-07 $56.61 $57.65 $56.33 $56.84 $56.84 235,158
2020-01-06 $55.82 $56.75 $55.61 $56.32 $56.32 568,469
2020-01-03 $56.40 $57.18 $56.09 $56.64 $56.64 342,088
2020-01-02 $57.63 $57.63 $55.98 $57.30 $57.30 352,706
2019-12-31 $55.17 $56.90 $55.04 $56.37 $56.37 893,169
2019-12-30 $54.61 $56.24 $54.08 $55.40 $55.40 896,208
2019-12-27 $54.54 $55.45 $54.34 $54.60 $54.60 444,364
2019-12-26 $54.27 $54.58 $53.97 $54.32 $54.32 165,642
2019-12-24 $53.94 $54.03 $53.47 $54.03 $54.03 109,656
2019-12-23 $53.05 $53.75 $52.39 $53.73 $53.73 235,505
2019-12-20 $52.64 $52.93 $52.27 $52.70 $52.70 1,068,227
2019-12-19 $51.82 $52.40 $51.50 $52.23 $52.23 338,583
2019-12-18 $51.80 $51.80 $51.15 $51.67 $51.67 177,185
2019-12-17 $51.53 $51.74 $51.21 $51.49 $51.49 215,971
2019-12-16 $50.87 $51.59 $50.71 $51.27 $51.27 391,453
2019-12-13 $50.23 $51.14 $49.84 $50.70 $50.70 260,178
2019-12-12 $48.74 $50.46 $48.72 $50.23 $50.23 436,756
2019-12-11 $47.90 $48.91 $47.49 $48.66 $48.66 323,682
2019-12-10 $47.37 $47.94 $47.25 $47.85 $47.85 328,872
2019-12-09 $48.00 $48.06 $46.96 $47.18 $47.18 257,714
2019-12-06 $47.61 $48.16 $47.61 $48.02 $48.02 242,293
2019-12-05 $47.10 $47.59 $46.61 $46.93 $46.93 146,756
2019-12-04 $46.43 $47.44 $46.43 $46.84 $46.84 285,514
2019-12-03 $45.64 $46.26 $45.38 $45.92 $45.92 388,597
2019-12-02 $46.48 $46.57 $45.93 $46.31 $46.31 332,943
2019-11-29 $46.19 $46.57 $46.01 $46.14 $46.14 226,799
2019-11-27 $46.47 $46.99 $46.37 $46.49 $46.49 124,532
2019-11-26 $46.26 $46.58 $45.87 $46.36 $46.36 291,150
2019-11-25 $45.29 $46.72 $44.95 $46.37 $46.37 195,417
2019-11-22 $45.25 $45.28 $44.60 $44.90 $44.90 276,246
2019-11-21 $44.96 $45.08 $44.07 $44.93 $44.93 349,167
2019-11-20 $44.98 $45.48 $44.52 $44.91 $44.91 358,173
2019-11-19 $45.34 $45.79 $44.76 $45.43 $45.43 342,896
2019-11-18 $46.00 $46.01 $44.65 $44.97 $44.97 366,890
2019-11-15 $46.54 $46.68 $45.69 $46.01 $46.01 428,090
2019-11-14 $45.18 $46.43 $44.68 $46.19 $46.19 369,301
2019-11-13 $45.72 $46.13 $44.91 $45.85 $45.85 217,555
2019-11-12 $46.14 $46.65 $45.84 $46.10 $46.10 235,038
2019-11-11 $45.46 $46.14 $44.84 $45.94 $45.94 243,670
2019-11-08 $45.19 $45.74 $44.63 $45.72 $45.72 206,422
2019-11-07 $46.66 $47.01 $44.96 $45.34 $45.34 485,015
2019-11-06 $46.50 $46.79 $45.05 $45.93 $45.93 424,874
2019-11-05 $44.73 $48.50 $44.66 $46.55 $46.55 1,017,499
2019-11-04 $49.15 $49.36 $48.43 $48.87 $48.87 516,788
2019-11-01 $47.15 $48.23 $46.94 $48.15 $48.15 419,909
2019-10-31 $47.30 $47.48 $46.15 $46.65 $46.65 489,017
2019-10-30 $46.54 $47.43 $46.35 $47.30 $47.30 548,341
2019-10-29 $46.26 $47.18 $45.90 $46.58 $46.58 487,709
2019-10-28 $43.99 $46.08 $43.87 $45.96 $45.96 490,356
2019-10-25 $42.33 $43.88 $42.14 $43.72 $43.72 233,232
2019-10-24 $42.63 $42.63 $41.98 $42.34 $42.34 136,483
2019-10-23 $42.23 $42.30 $41.05 $42.05 $42.05 315,118
2019-10-22 $42.74 $42.77 $42.39 $42.59 $42.59 169,942
2019-10-21 $42.76 $43.25 $42.45 $42.52 $42.52 252,638
2019-10-18 $42.48 $42.79 $41.66 $42.21 $42.21 253,260
2019-10-17 $42.86 $43.30 $42.30 $42.76 $42.76 232,883
2019-10-16 $42.49 $43.14 $42.24 $42.51 $42.51 224,491
2019-10-15 $41.61 $42.93 $41.44 $42.60 $42.60 237,093
2019-10-14 $41.26 $41.59 $40.64 $41.51 $41.51 166,369
2019-10-11 $40.82 $42.00 $40.26 $41.42 $41.42 395,521
2019-10-10 $39.77 $40.35 $39.42 $40.04 $40.04 217,377
2019-10-09 $39.63 $39.85 $39.33 $39.62 $39.62 149,189
2019-10-08 $40.53 $40.58 $39.00 $39.09 $39.09 240,917
2019-10-07 $40.83 $41.38 $40.59 $41.04 $41.04 259,747
2019-10-04 $40.38 $40.96 $39.64 $40.85 $40.85 185,338
2019-10-03 $39.51 $40.41 $38.97 $40.25 $40.25 198,985
2019-10-02 $40.17 $40.53 $39.28 $39.45 $39.45 342,650
2019-10-01 $40.29 $41.31 $40.02 $40.70 $40.70 665,920
2019-09-30 $39.78 $40.46 $39.60 $40.15 $40.15 293,004
2019-09-27 $39.87 $40.25 $39.21 $39.40 $39.40 402,481
2019-09-26 $39.96 $40.10 $39.44 $39.97 $39.97 285,685
2019-09-25 $38.93 $39.95 $38.29 $39.85 $39.85 298,049
2019-09-24 $40.10 $40.69 $39.09 $39.16 $39.16 389,068
2019-09-23 $39.62 $40.70 $39.43 $40.02 $40.02 203,138
2019-09-20 $39.96 $40.21 $39.46 $39.86 $39.86 447,899
2019-09-19 $40.60 $41.02 $39.90 $39.94 $39.94 264,626
2019-09-18 $40.07 $40.38 $39.63 $40.35 $40.35 302,714
2019-09-17 $40.43 $40.61 $39.71 $40.05 $40.05 227,068
2019-09-16 $40.38 $41.01 $40.14 $40.79 $40.79 283,638
2019-09-13 $40.52 $41.11 $40.31 $40.66 $40.66 494,338
2019-09-12 $41.07 $41.26 $40.38 $40.80 $40.80 676,021
2019-09-11 $39.95 $41.42 $39.87 $40.86 $40.86 433,602
2019-09-10 $39.09 $39.73 $38.88 $39.71 $39.71 608,918
2019-09-09 $38.08 $39.37 $37.93 $39.32 $39.32 324,316
2019-09-06 $37.14 $38.22 $36.66 $37.78 $37.78 340,177
2019-09-05 $36.55 $37.79 $35.78 $37.13 $37.13 451,299
2019-09-04 $36.30 $36.48 $35.30 $35.88 $35.88 335,119
2019-09-03 $35.99 $36.03 $35.05 $35.70 $35.70 351,611
2019-08-30 $36.96 $37.23 $36.28 $36.55 $36.55 315,408
2019-08-29 $36.59 $37.48 $35.95 $36.64 $36.64 764,278
2019-08-28 $36.43 $36.57 $35.59 $35.98 $35.98 600,721
2019-08-27 $38.08 $38.08 $36.60 $36.60 $36.60 288,320
2019-08-26 $38.61 $39.07 $37.64 $37.88 $37.88 412,406
2019-08-23 $39.43 $39.79 $37.86 $38.24 $38.24 410,870
2019-08-22 $39.62 $39.97 $38.94 $39.76 $39.76 247,622
2019-08-21 $40.41 $40.50 $39.21 $39.57 $39.57 399,446
2019-08-20 $39.60 $40.42 $39.13 $40.01 $40.01 529,446
2019-08-19 $38.65 $39.62 $38.43 $39.44 $39.44 404,980
2019-08-16 $36.74 $37.77 $36.71 $37.60 $37.60 487,532
2019-08-15 $36.41 $36.63 $36.02 $36.52 $36.52 396,202
2019-08-14 $36.58 $37.01 $36.13 $36.45 $36.45 264,100
2019-08-13 $37.31 $38.85 $37.09 $37.78 $37.78 368,003
2019-08-12 $37.25 $37.87 $37.04 $37.64 $37.64 298,614
2019-08-09 $38.55 $39.90 $36.90 $37.65 $37.65 1,228,328
2019-08-08 $37.83 $38.54 $37.65 $38.22 $38.22 370,265
2019-08-07 $37.80 $37.81 $36.68 $37.67 $37.67 663,128
2019-08-06 $41.04 $41.04 $38.55 $38.60 $38.60 1,206,249
2019-08-05 $38.35 $38.51 $37.00 $38.37 $38.37 1,383,192
2019-08-02 $42.38 $42.41 $39.51 $39.74 $39.74 607,634
2019-08-01 $43.15 $44.23 $42.41 $42.92 $42.92 1,725,609
2019-07-31 $43.25 $43.51 $42.21 $42.60 $42.60 1,258,057
2019-07-30 $42.07 $43.57 $41.92 $43.24 $43.24 579,566
2019-07-29 $42.92 $43.13 $42.53 $42.68 $42.68 434,159
2019-07-26 $42.39 $43.35 $42.10 $42.97 $42.97 502,691
2019-07-25 $42.41 $42.42 $41.94 $42.13 $42.13 659,705
2019-07-24 $39.94 $42.69 $39.51 $42.60 $42.60 823,946
2019-07-23 $39.18 $39.65 $39.00 $39.63 $39.63 391,067
2019-07-22 $37.62 $39.11 $37.21 $39.03 $39.03 874,181
2019-07-19 $37.24 $37.72 $36.80 $37.45 $37.45 303,631
2019-07-18 $36.89 $37.50 $36.80 $37.19 $37.19 462,226
2019-07-17 $36.83 $37.09 $36.65 $36.99 $36.99 388,238
2019-07-16 $36.56 $37.00 $36.39 $36.92 $36.92 539,369
2019-07-15 $36.67 $36.88 $36.28 $36.79 $36.79 336,575
2019-07-12 $35.33 $36.63 $35.33 $36.56 $36.56 384,320
2019-07-11 $36.28 $36.28 $35.05 $35.25 $35.25 495,839
2019-07-10 $36.73 $37.12 $35.85 $36.23 $36.23 344,911
2019-07-09 $36.00 $36.47 $36.00 $36.35 $36.35 372,973
2019-07-08 $36.47 $36.93 $36.39 $36.43 $36.43 313,437
2019-07-05 $36.01 $36.89 $36.01 $36.84 $36.84 278,363
2019-07-03 $36.50 $36.94 $36.24 $36.85 $36.85 233,313
2019-07-02 $36.63 $36.71 $36.13 $36.50 $36.50 264,864
2019-07-01 $37.38 $38.46 $36.51 $36.74 $36.74 573,692
2019-06-28 $35.50 $36.62 $35.20 $36.37 $36.37 758,502
2019-06-27 $34.61 $35.54 $34.61 $35.17 $35.17 339,341
2019-06-26 $34.13 $34.96 $34.03 $34.29 $34.29 633,433
2019-06-25 $33.71 $34.31 $33.50 $33.62 $33.62 322,249
2019-06-24 $33.96 $34.32 $33.67 $33.73 $33.73 198,484
2019-06-21 $33.62 $34.16 $33.62 $33.95 $33.95 975,063
2019-06-20 $34.43 $34.43 $33.61 $33.78 $33.78 294,640
2019-06-19 $34.19 $34.19 $33.42 $33.68 $33.68 280,709
2019-06-18 $32.71 $33.95 $32.40 $33.92 $33.92 374,174
2019-06-17 $33.04 $33.04 $32.30 $32.35 $32.35 270,528
2019-06-14 $33.00 $33.18 $32.45 $33.07 $33.07 163,905
2019-06-13 $33.69 $33.94 $33.56 $33.78 $33.78 158,329
2019-06-12 $33.55 $33.64 $33.18 $33.47 $33.47 176,901
2019-06-11 $34.27 $34.37 $33.45 $33.90 $33.90 225,274
2019-06-10 $33.22 $34.09 $33.04 $33.66 $33.66 163,639
2019-06-07 $33.08 $33.31 $32.74 $33.01 $33.01 177,076
2019-06-06 $32.86 $33.10 $32.20 $32.82 $32.82 215,734
2019-06-05 $33.53 $33.61 $32.75 $32.91 $32.91 348,433
2019-06-04 $31.58 $33.45 $31.36 $33.38 $33.38 551,029
2019-06-03 $31.01 $31.38 $30.51 $31.02 $31.02 388,577
2019-05-31 $31.23 $31.34 $30.77 $30.93 $30.93 330,477
2019-05-30 $31.83 $31.98 $31.37 $31.69 $31.69 270,897
2019-05-29 $31.69 $32.13 $31.41 $31.64 $31.64 262,096
2019-05-28 $32.63 $32.80 $31.90 $32.10 $32.10 315,084
2019-05-24 $32.50 $32.74 $32.25 $32.42 $32.42 201,026
2019-05-23 $32.86 $32.86 $31.81 $32.26 $32.26 400,007
2019-05-22 $33.74 $34.14 $33.40 $33.45 $33.45 231,670
2019-05-21 $33.90 $34.36 $33.79 $34.16 $34.16 254,897
2019-05-20 $33.24 $34.00 $32.85 $33.38 $33.38 348,200
2019-05-17 $36.39 $36.39 $33.87 $33.96 $33.96 420,255
2019-05-16 $37.00 $37.22 $36.37 $36.78 $36.78 368,533
2019-05-15 $36.47 $37.55 $36.47 $36.84 $36.84 331,390
2019-05-14 $36.44 $37.24 $36.04 $37.11 $37.11 339,862
2019-05-13 $36.60 $36.60 $35.29 $35.91 $35.91 371,395
2019-05-10 $37.51 $37.92 $36.49 $37.81 $37.81 472,942
2019-05-09 $38.27 $39.20 $36.90 $37.64 $37.64 637,731
2019-05-08 $38.75 $40.75 $37.30 $38.98 $38.98 1,209,887
2019-05-07 $35.57 $35.90 $34.96 $35.20 $35.20 637,219
2019-05-06 $35.97 $36.37 $34.73 $35.98 $35.98 596,294
2019-05-03 $36.55 $37.15 $36.15 $37.03 $37.03 327,158
2019-05-02 $36.25 $37.23 $35.95 $36.42 $36.42 339,203
2019-05-01 $36.70 $36.92 $36.22 $36.40 $36.40 500,784
2019-04-30 $35.96 $36.53 $35.75 $36.42 $36.42 255,373
2019-04-29 $36.17 $36.48 $35.86 $35.90 $35.90 261,430
2019-04-26 $36.35 $36.35 $35.69 $36.20 $36.20 222,259
2019-04-25 $37.61 $37.61 $36.34 $36.55 $36.55 227,997
2019-04-24 $37.19 $38.65 $37.19 $37.74 $37.74 295,771
2019-04-23 $36.38 $37.25 $36.13 $37.12 $37.12 390,651
2019-04-22 $36.88 $37.18 $36.00 $36.35 $36.35 279,850
2019-04-18 $37.74 $38.15 $37.13 $37.18 $37.18 271,482
2019-04-17 $38.88 $39.50 $37.23 $37.81 $37.81 647,518
2019-04-16 $38.76 $39.43 $38.76 $39.20 $39.20 317,102
2019-04-15 $38.40 $38.69 $38.10 $38.49 $38.49 184,122
2019-04-12 $38.77 $38.99 $38.02 $38.36 $38.36 193,575
2019-04-11 $38.64 $38.68 $38.06 $38.46 $38.46 176,493
2019-04-10 $37.85 $38.70 $37.85 $38.53 $38.53 210,077
2019-04-09 $38.55 $38.79 $37.85 $37.97 $37.97 263,248
2019-04-08 $38.26 $38.67 $37.84 $38.66 $38.66 196,596
2019-04-05 $38.43 $38.56 $37.83 $38.36 $38.36 275,925
2019-04-04 $37.50 $38.20 $37.12 $38.14 $38.14 410,873
2019-04-03 $37.14 $38.10 $36.78 $37.49 $37.49 453,602
2019-04-02 $36.20 $37.05 $36.00 $36.70 $36.70 396,659
2019-04-01 $35.10 $36.20 $35.10 $36.17 $36.17 331,269
2019-03-29 $35.40 $35.54 $34.41 $34.70 $34.70 327,819
2019-03-28 $34.65 $35.29 $34.37 $34.99 $34.99 626,685
2019-03-27 $35.12 $35.31 $33.79 $34.61 $34.61 588,359
2019-03-26 $35.28 $35.47 $34.73 $35.13 $35.13 385,342
2019-03-25 $34.63 $35.51 $34.55 $34.99 $34.99 412,508
2019-03-22 $37.43 $37.73 $35.74 $35.97 $35.97 324,459
2019-03-21 $37.08 $38.04 $36.86 $37.73 $37.73 341,300
2019-03-20 $37.62 $37.92 $36.78 $37.08 $37.08 276,560
2019-03-19 $37.82 $37.93 $37.32 $37.56 $37.56 271,374
2019-03-18 $37.64 $37.88 $37.04 $37.59 $37.59 291,327
2019-03-15 $37.26 $38.05 $37.16 $37.66 $37.66 697,359
2019-03-14 $37.46 $37.67 $36.81 $37.01 $37.01 183,474
2019-03-13 $38.06 $38.15 $37.43 $37.47 $37.47 226,567
2019-03-12 $37.92 $38.12 $36.95 $37.85 $37.85 324,005
2019-03-11 $37.43 $38.23 $37.12 $37.82 $37.82 360,493
2019-03-08 $37.29 $37.53 $36.81 $37.11 $37.11 394,379
2019-03-07 $38.43 $38.72 $37.48 $37.56 $37.56 484,047
2019-03-06 $40.07 $40.07 $38.69 $38.71 $38.71 252,769
2019-03-05 $40.27 $40.72 $39.89 $39.97 $39.97 352,300
2019-03-04 $40.63 $41.00 $39.83 $40.30 $40.30 322,413
2019-03-01 $41.92 $41.97 $40.28 $40.30 $40.30 431,257
2019-02-28 $40.40 $40.55 $39.69 $40.33 $40.33 484,607
2019-02-27 $41.19 $41.64 $39.44 $40.50 $40.50 925,528
2019-02-26 $43.27 $43.39 $42.41 $42.46 $42.46 462,245
2019-02-25 $41.67 $44.27 $41.67 $43.29 $43.29 672,419
2019-02-22 $40.89 $41.68 $40.89 $41.57 $41.57 252,679
2019-02-21 $41.11 $41.53 $40.74 $41.04 $41.04 272,003
2019-02-20 $40.71 $41.74 $40.61 $41.11 $41.11 324,479
2019-02-19 $41.90 $41.96 $40.36 $40.61 $40.61 406,348
2019-02-15 $40.91 $42.61 $40.79 $42.08 $42.08 1,100,027
2019-02-14 $38.00 $41.43 $37.07 $40.63 $40.63 1,665,772
2019-02-13 $36.55 $37.68 $36.27 $37.40 $37.40 525,144
2019-02-12 $35.68 $36.36 $35.35 $36.26 $36.26 272,782
2019-02-11 $35.21 $35.42 $34.77 $35.21 $35.21 187,301
2019-02-08 $34.84 $35.30 $34.60 $35.08 $35.08 222,853
2019-02-07 $36.26 $36.30 $35.04 $35.38 $35.38 379,853
2019-02-06 $36.10 $36.86 $36.01 $36.57 $36.57 260,432
2019-02-05 $35.01 $35.88 $34.94 $35.71 $35.71 461,489
2019-02-04 $34.08 $35.00 $33.65 $34.97 $34.97 317,274
2019-02-01 $33.69 $34.28 $33.25 $33.94 $33.94 254,305
2019-01-31 $32.57 $33.67 $32.48 $33.63 $33.63 432,669
2019-01-30 $32.59 $32.68 $31.92 $32.64 $32.64 154,272
2019-01-29 $32.54 $32.54 $32.03 $32.25 $32.25 137,712
2019-01-28 $32.29 $33.02 $32.00 $32.54 $32.54 139,804
2019-01-25 $32.25 $33.35 $32.01 $33.31 $33.31 237,581
2019-01-24 $31.01 $32.28 $31.00 $31.96 $31.96 200,827
2019-01-23 $30.64 $30.95 $30.43 $30.61 $30.61 240,604
2019-01-22 $31.54 $31.59 $30.11 $30.45 $30.45 318,258
2019-01-18 $32.08 $32.43 $31.66 $31.80 $31.80 387,190
2019-01-17 $31.77 $32.43 $31.31 $31.94 $31.94 299,770
2019-01-16 $31.93 $32.30 $31.67 $31.96 $31.96 256,742
2019-01-15 $32.19 $32.62 $31.67 $31.87 $31.87 208,226
2019-01-14 $32.73 $32.73 $31.91 $32.13 $32.13 258,065
2019-01-11 $32.08 $33.56 $31.90 $32.74 $32.74 449,759
2019-01-10 $30.89 $32.46 $30.56 $32.19 $32.19 602,088
2019-01-09 $31.70 $31.70 $30.67 $31.08 $31.08 1,746,603
2019-01-08 $32.39 $32.50 $31.24 $31.40 $31.40 435,772
2019-01-07 $31.81 $32.29 $31.64 $32.03 $32.03 216,414
2019-01-04 $30.66 $31.79 $30.50 $31.55 $31.55 179,671
2019-01-03 $31.33 $31.58 $29.88 $30.15 $30.15 320,447
2019-01-02 $31.62 $32.62 $31.62 $32.02 $32.02 172,968
2018-12-31 $32.55 $32.62 $31.61 $32.26 $32.26 166,928
2018-12-28 $32.23 $32.98 $31.63 $32.07 $32.07 186,166
2018-12-27 $31.27 $32.06 $31.02 $32.04 $32.04 205,448
2018-12-26 $30.51 $31.91 $30.16 $31.88 $31.88 228,230
2018-12-24 $30.22 $30.67 $30.06 $30.15 $30.15 156,271
2018-12-21 $31.00 $31.38 $30.28 $30.52 $30.52 792,176
2018-12-20 $31.51 $31.70 $30.44 $30.84 $30.84 190,512
2018-12-19 $32.78 $33.17 $30.93 $31.28 $31.28 266,382
2018-12-18 $32.48 $33.74 $32.48 $33.03 $33.03 247,334
2018-12-17 $32.50 $33.35 $32.06 $32.12 $32.12 408,310
2018-12-14 $32.57 $33.23 $32.32 $32.50 $32.50 214,727
2018-12-13 $32.88 $33.07 $32.39 $32.88 $32.88 282,709
2018-12-12 $32.25 $33.34 $31.85 $32.70 $32.70 219,004
2018-12-11 $32.24 $32.82 $31.45 $31.66 $31.66 129,596
2018-12-10 $31.48 $32.10 $29.89 $31.58 $31.58 185,300
2018-12-07 $32.78 $33.19 $31.28 $31.55 $31.55 211,627
2018-12-06 $32.30 $33.31 $32.04 $32.77 $32.77 420,368
2018-12-04 $34.74 $34.83 $33.10 $33.19 $33.19 258,474
2018-12-03 $35.26 $35.46 $34.67 $35.05 $35.05 192,638
2018-11-30 $33.94 $34.92 $32.82 $34.83 $34.83 261,516
2018-11-29 $34.45 $34.82 $34.02 $34.05 $34.05 211,308
2018-11-28 $33.79 $34.72 $33.23 $34.69 $34.69 211,324
2018-11-27 $33.45 $33.84 $33.34 $33.54 $33.54 166,408
2018-11-26 $33.84 $34.08 $33.34 $33.64 $33.64 249,722
2018-11-23 $32.81 $33.69 $32.81 $33.26 $33.26 56,965
2018-11-21 $33.23 $33.45 $32.73 $33.13 $33.13 159,953
2018-11-20 $32.52 $33.31 $32.08 $32.79 $32.79 335,561
2018-11-19 $33.96 $33.99 $33.03 $33.13 $33.13 438,577
2018-11-16 $34.10 $34.38 $33.75 $34.12 $34.12 431,494
2018-11-15 $33.70 $34.98 $33.70 $34.85 $34.85 235,027
2018-11-14 $33.73 $33.94 $33.17 $33.78 $33.78 298,766
2018-11-13 $33.34 $34.31 $33.13 $33.44 $33.44 326,766
2018-11-12 $34.11 $34.21 $32.89 $33.05 $33.05 403,512
2018-11-09 $34.95 $35.59 $34.24 $34.40 $34.40 413,452
2018-11-08 $35.44 $36.57 $34.93 $35.60 $35.60 597,259
2018-11-07 $35.43 $38.62 $33.99 $35.42 $35.42 1,615,200
2018-11-06 $30.72 $31.97 $30.43 $31.05 $31.05 345,464
2018-11-05 $31.13 $31.28 $30.42 $30.89 $30.89 271,218
2018-11-02 $31.68 $31.93 $30.69 $31.12 $31.12 444,045
2018-11-01 $30.37 $31.89 $30.37 $31.75 $31.75 247,008
2018-10-31 $30.00 $30.50 $29.78 $30.19 $30.19 450,347
2018-10-30 $28.36 $29.64 $28.36 $29.59 $29.59 412,761
2018-10-29 $28.66 $29.14 $27.96 $28.40 $28.40 427,560
2018-10-26 $27.77 $28.66 $27.38 $28.13 $28.13 256,210
2018-10-25 $28.20 $28.63 $27.72 $28.35 $28.35 324,698
2018-10-24 $29.83 $29.83 $27.81 $27.87 $27.87 569,956
2018-10-23 $29.51 $30.24 $29.30 $30.08 $30.08 373,112
2018-10-22 $29.56 $30.61 $29.56 $30.15 $30.15 307,564
2018-10-19 $29.79 $30.37 $29.27 $29.32 $29.32 310,152
2018-10-18 $30.82 $30.84 $29.71 $29.78 $29.78 465,291
2018-10-17 $31.53 $31.53 $30.40 $31.00 $31.00 437,856
2018-10-16 $31.06 $31.74 $30.92 $31.65 $31.65 286,633
2018-10-15 $30.66 $31.10 $30.50 $30.77 $30.77 303,731
2018-10-12 $30.90 $31.22 $30.41 $30.70 $30.70 465,255
2018-10-11 $30.01 $31.05 $29.87 $30.22 $30.22 352,740
2018-10-10 $30.79 $31.23 $29.95 $30.00 $30.00 548,741
2018-10-09 $30.67 $31.28 $30.50 $31.07 $31.07 417,117
2018-10-08 $30.84 $31.20 $30.27 $30.68 $30.68 337,109
2018-10-05 $32.30 $32.57 $30.39 $30.94 $30.94 637,033
2018-10-04 $33.15 $33.44 $32.19 $32.43 $32.43 291,928
2018-10-03 $33.14 $33.57 $32.75 $33.33 $33.33 384,129
2018-10-02 $32.90 $33.52 $32.89 $33.04 $33.04 477,373
2018-10-01 $33.47 $33.80 $32.92 $33.03 $33.03 356,133
2018-09-28 $32.98 $33.60 $32.78 $33.29 $33.29 275,869
2018-09-27 $32.85 $33.17 $32.67 $33.06 $33.06 289,406
2018-09-26 $33.23 $33.28 $32.72 $32.75 $32.75 345,628
2018-09-25 $34.02 $34.12 $33.18 $33.27 $33.27 298,432
2018-09-24 $34.05 $34.40 $33.80 $34.06 $34.06 248,194
2018-09-21 $33.92 $34.45 $33.88 $34.24 $34.24 713,322
2018-09-20 $33.71 $34.25 $33.38 $33.93 $33.93 293,340
2018-09-19 $32.51 $34.04 $32.51 $33.37 $33.37 557,934
2018-09-18 $33.05 $33.30 $32.67 $32.69 $32.69 275,576
2018-09-17 $33.43 $33.53 $32.85 $32.91 $32.91 237,420
2018-09-14 $33.31 $33.74 $33.22 $33.49 $33.49 254,458
2018-09-13 $33.24 $33.60 $32.66 $33.22 $33.22 483,670
2018-09-12 $33.13 $33.13 $32.04 $32.93 $32.93 497,686
2018-09-11 $34.00 $34.48 $33.37 $33.43 $33.43 543,973
2018-09-10 $34.53 $35.45 $34.06 $34.09 $34.09 209,786
2018-09-07 $35.50 $35.55 $34.22 $34.36 $34.36 361,080
2018-09-06 $37.03 $37.03 $35.57 $35.59 $35.59 414,803
2018-09-05 $37.78 $37.91 $36.93 $36.99 $36.99 362,389
2018-09-04 $37.92 $38.14 $37.30 $37.92 $37.92 340,376
2018-08-31 $37.77 $37.99 $37.55 $37.92 $37.92 247,648
2018-08-30 $38.00 $38.30 $37.65 $37.77 $37.77 301,979
2018-08-29 $38.70 $38.77 $38.16 $38.21 $38.21 184,161
2018-08-28 $39.04 $39.31 $38.27 $38.71 $38.71 274,833
2018-08-27 $37.95 $39.06 $37.85 $38.90 $38.90 451,468
2018-08-24 $37.45 $37.98 $37.36 $37.80 $37.80 460,922
2018-08-23 $37.55 $37.72 $37.09 $37.24 $37.24 469,316
2018-08-22 $37.75 $37.79 $37.13 $37.59 $37.59 219,450
2018-08-21 $37.15 $37.93 $36.81 $37.77 $37.77 364,683
2018-08-20 $37.02 $37.21 $36.69 $36.98 $36.98 295,322
2018-08-17 $37.15 $37.15 $36.70 $37.02 $37.02 344,409
2018-08-16 $37.36 $37.84 $37.07 $37.42 $37.42 154,349
2018-08-15 $37.73 $37.73 $36.74 $37.13 $37.13 238,022
2018-08-14 $37.90 $38.12 $37.45 $37.84 $37.84 229,292
2018-08-13 $37.71 $38.00 $37.51 $37.73 $37.73 293,143
2018-08-10 $37.42 $37.99 $36.80 $37.75 $37.75 265,982
2018-08-09 $38.19 $38.44 $37.84 $37.95 $37.95 339,200
2018-08-08 $38.32 $38.51 $37.09 $38.28 $38.28 600,299
2018-08-07 $36.97 $38.01 $36.97 $37.67 $37.67 352,494
2018-08-06 $36.28 $36.82 $36.05 $36.78 $36.78 188,691
2018-08-03 $36.77 $36.82 $36.14 $36.36 $36.36 140,910
2018-08-02 $36.19 $36.78 $36.17 $36.58 $36.58 210,895
2018-08-01 $37.09 $37.10 $36.11 $36.52 $36.52 513,486
2018-07-31 $36.94 $37.48 $36.81 $37.16 $37.16 350,919
2018-07-30 $37.70 $37.84 $36.49 $36.84 $36.84 243,610
2018-07-27 $38.53 $38.68 $37.52 $37.56 $37.56 336,126
2018-07-26 $37.87 $38.65 $37.39 $38.49 $38.49 288,148
2018-07-25 $38.34 $38.44 $37.44 $37.87 $37.87 353,976
2018-07-24 $38.27 $38.70 $38.10 $38.35 $38.35 492,213
2018-07-23 $38.13 $38.13 $37.19 $38.01 $38.01 260,831
2018-07-20 $37.81 $38.33 $37.66 $38.07 $38.07 233,084
2018-07-19 $37.61 $38.05 $37.46 $37.85 $37.85 512,065
2018-07-18 $36.84 $38.05 $36.84 $37.78 $37.78 510,122
2018-07-17 $36.07 $36.94 $36.07 $36.86 $36.86 176,519
2018-07-16 $36.17 $36.26 $35.80 $36.24 $36.24 196,342
2018-07-13 $35.80 $36.55 $35.67 $36.18 $36.18 248,009
2018-07-12 $34.70 $35.78 $34.33 $35.65 $35.65 565,183
2018-07-11 $35.33 $35.58 $33.80 $34.52 $34.52 148,784
2018-07-10 $35.51 $35.78 $35.33 $35.64 $35.64 128,969
2018-07-09 $35.58 $35.58 $34.90 $35.56 $35.56 178,199
2018-07-06 $35.45 $35.57 $35.06 $35.51 $35.51 132,861
2018-07-05 $34.58 $35.52 $34.58 $35.48 $35.48 206,524
2018-07-03 $34.74 $34.98 $34.27 $34.28 $34.28 190,459
2018-07-02 $34.06 $35.16 $34.03 $34.77 $34.77 334,273
2018-06-29 $35.21 $35.71 $34.43 $34.47 $34.47 394,484
2018-06-28 $34.66 $35.13 $34.36 $34.91 $34.91 422,816
2018-06-27 $36.36 $36.36 $34.74 $34.78 $34.78 443,725
2018-06-26 $35.70 $36.68 $35.64 $36.34 $36.34 286,289
2018-06-25 $36.66 $36.98 $35.07 $35.63 $35.63 436,307
2018-06-22 $37.04 $37.19 $36.46 $36.78 $36.78 458,446
2018-06-21 $37.45 $37.53 $36.43 $36.93 $36.93 300,457
2018-06-20 $36.70 $37.37 $36.69 $37.28 $37.28 251,016
2018-06-19 $36.37 $36.75 $35.72 $36.55 $36.55 371,670
2018-06-18 $36.26 $36.56 $35.76 $36.36 $36.36 285,689
2018-06-15 $36.35 $36.75 $35.65 $36.58 $36.58 324,205
2018-06-14 $36.33 $36.63 $36.02 $36.56 $36.56 224,028
2018-06-13 $35.94 $36.54 $35.69 $36.13 $36.13 243,872
2018-06-12 $36.00 $36.00 $35.44 $35.81 $35.81 252,130
2018-06-11 $36.70 $36.93 $35.60 $35.87 $35.87 303,240
2018-06-08 $36.25 $36.86 $36.02 $36.52 $36.52 284,463
2018-06-07 $36.43 $37.29 $36.08 $36.54 $36.54 426,489
2018-06-06 $36.52 $37.37 $36.36 $37.32 $37.32 430,118
2018-06-05 $35.91 $36.63 $35.57 $36.60 $36.60 354,644
2018-06-04 $34.75 $35.87 $34.52 $35.77 $35.77 367,575
2018-06-01 $34.31 $34.77 $34.12 $34.63 $34.63 263,518
2018-05-31 $34.19 $34.50 $34.03 $34.24 $34.24 288,105
2018-05-30 $34.40 $34.56 $33.88 $34.18 $34.18 368,649
2018-05-29 $33.94 $34.51 $33.70 $34.18 $34.18 236,781
2018-05-25 $33.64 $34.34 $33.55 $34.18 $34.18 210,407
2018-05-24 $33.32 $33.72 $33.25 $33.55 $33.55 231,330
2018-05-23 $33.39 $33.75 $33.15 $33.42 $33.42 200,471
2018-05-22 $33.65 $34.07 $33.56 $33.61 $33.61 487,425
2018-05-21 $33.67 $33.73 $33.22 $33.47 $33.47 170,991
2018-05-18 $33.54 $33.58 $33.34 $33.37 $33.37 250,399
2018-05-17 $33.22 $33.82 $33.17 $33.46 $33.46 239,464
2018-05-16 $33.00 $33.62 $32.92 $33.39 $33.39 225,774
2018-05-15 $33.00 $33.55 $32.95 $33.08 $33.08 346,060
2018-05-14 $32.79 $33.17 $32.60 $33.05 $33.05 236,587
2018-05-11 $33.02 $33.06 $32.39 $32.56 $32.56 241,364
2018-05-10 $33.60 $33.60 $32.43 $33.02 $33.02 365,326
2018-05-09 $32.05 $33.60 $31.65 $33.44 $33.44 1,094,670
2018-05-08 $29.98 $30.22 $29.50 $30.16 $30.16 406,392
2018-05-07 $29.90 $30.22 $29.77 $29.94 $29.94 171,287
2018-05-04 $29.00 $29.83 $29.00 $29.80 $29.80 256,961
2018-05-03 $28.85 $29.38 $28.61 $29.09 $29.09 231,335
2018-05-02 $29.19 $29.97 $28.92 $29.08 $29.08 182,291
2018-05-01 $28.40 $29.13 $28.00 $29.08 $29.08 179,897
2018-04-30 $29.19 $29.49 $28.35 $28.55 $28.55 298,980
2018-04-27 $30.15 $30.26 $29.14 $29.15 $29.15 150,411
2018-04-26 $29.86 $30.37 $29.70 $29.98 $29.98 140,128
2018-04-25 $29.95 $30.19 $29.24 $29.73 $29.73 223,190
2018-04-24 $30.02 $30.40 $29.67 $29.88 $29.88 181,352
2018-04-23 $30.08 $30.37 $29.69 $29.89 $29.89 406,898
2018-04-20 $30.99 $31.28 $29.86 $29.90 $29.90 572,232
2018-04-19 $32.60 $32.60 $31.06 $31.15 $31.15 455,836
2018-04-18 $31.29 $31.58 $30.69 $31.34 $31.34 334,148
2018-04-17 $30.69 $31.51 $30.69 $31.28 $31.28 271,095
2018-04-16 $30.98 $30.98 $30.46 $30.50 $30.50 243,658
2018-04-13 $31.29 $31.50 $30.74 $30.78 $30.78 253,830
2018-04-12 $31.04 $31.58 $31.04 $31.18 $31.18 219,889
2018-04-11 $30.65 $31.15 $30.15 $30.95 $30.95 125,089
2018-04-10 $30.46 $31.10 $30.06 $30.90 $30.90 200,975
2018-04-09 $29.83 $30.49 $29.59 $29.98 $29.98 237,159
2018-04-06 $29.44 $30.18 $29.38 $29.49 $29.49 461,036
2018-04-05 $30.73 $30.80 $29.65 $29.78 $29.78 332,386
2018-04-04 $29.50 $30.55 $29.50 $30.44 $30.44 438,848
2018-04-03 $29.88 $30.23 $29.45 $30.04 $30.04 244,908
2018-04-02 $30.40 $30.71 $29.21 $29.69 $29.69 401,464
2018-03-29 $30.67 $30.99 $30.23 $30.46 $30.46 478,358
2018-03-28 $30.46 $31.10 $29.76 $30.46 $30.46 453,080
2018-03-27 $32.01 $32.01 $30.36 $30.50 $30.50 329,097
2018-03-26 $31.48 $31.99 $30.83 $31.81 $31.81 356,225
2018-03-23 $32.28 $32.28 $31.00 $31.00 $31.00 266,902
2018-03-22 $32.76 $32.91 $32.30 $32.31 $32.31 354,641
2018-03-21 $32.39 $33.41 $31.97 $33.14 $33.14 397,015
2018-03-20 $31.88 $32.56 $31.84 $32.39 $32.39 548,199
2018-03-19 $32.06 $32.19 $31.36 $31.96 $31.96 174,860
2018-03-16 $31.76 $32.40 $31.72 $32.11 $32.11 364,891
2018-03-15 $31.62 $31.89 $31.50 $31.81 $31.81 211,358
2018-03-14 $31.76 $31.81 $31.38 $31.45 $31.45 270,871
2018-03-13 $31.60 $31.87 $31.39 $31.57 $31.57 493,342
2018-03-12 $31.60 $31.67 $31.33 $31.53 $31.53 248,266
2018-03-09 $31.46 $31.91 $31.31 $31.53 $31.53 290,971
2018-03-08 $31.15 $31.47 $30.99 $31.30 $31.30 293,660
2018-03-07 $30.45 $31.14 $30.40 $31.12 $31.12 376,776
2018-03-06 $30.17 $30.75 $30.17 $30.59 $30.59 170,107
2018-03-05 $29.98 $30.44 $29.60 $30.17 $30.17 269,757
2018-03-02 $29.37 $30.18 $28.82 $30.05 $30.05 185,737
2018-03-01 $30.10 $30.16 $29.10 $29.66 $29.66 415,299
2018-02-28 $30.59 $30.73 $29.96 $30.10 $30.10 233,726
2018-02-27 $30.14 $30.80 $30.12 $30.40 $30.40 346,153
2018-02-26 $30.15 $30.36 $29.85 $30.15 $30.15 167,763
2018-02-23 $29.55 $30.17 $29.55 $30.13 $30.13 249,789
2018-02-22 $29.22 $29.77 $29.08 $29.52 $29.52 271,616
2018-02-21 $29.57 $29.81 $29.20 $29.21 $29.21 252,124
2018-02-20 $28.91 $29.73 $28.42 $29.33 $29.33 175,454
2018-02-16 $29.38 $29.54 $28.95 $28.98 $28.98 168,894
2018-02-15 $29.49 $29.71 $28.99 $29.53 $29.53 310,480
2018-02-14 $28.98 $29.40 $28.78 $29.27 $29.27 337,212
2018-02-13 $28.77 $29.26 $28.46 $29.22 $29.22 266,094
2018-02-12 $29.42 $29.50 $28.31 $28.87 $28.87 455,201
2018-02-09 $28.36 $29.87 $28.31 $29.22 $29.22 783,493
2018-02-08 $31.41 $31.41 $27.72 $27.98 $27.98 1,036,081
2018-02-07 $27.15 $27.15 $26.09 $26.39 $26.39 383,024
2018-02-06 $26.53 $27.82 $26.46 $27.33 $27.33 247,651
2018-02-05 $27.50 $28.01 $27.00 $27.00 $27.00 369,284
2018-02-02 $27.98 $28.33 $27.56 $27.78 $27.78 195,667
2018-02-01 $28.00 $28.38 $27.85 $28.25 $28.25 192,864
2018-01-31 $28.58 $28.65 $28.02 $28.19 $28.19 218,807
2018-01-30 $28.08 $28.69 $28.00 $28.30 $28.30 228,129
2018-01-29 $28.92 $28.92 $28.30 $28.56 $28.56 180,625
2018-01-26 $28.80 $29.10 $28.61 $28.97 $28.97 171,972
2018-01-25 $29.49 $29.51 $28.57 $28.58 $28.58 230,277
2018-01-24 $30.36 $30.45 $29.11 $29.20 $29.20 275,772
2018-01-23 $30.57 $30.71 $30.32 $30.60 $30.60 144,769
2018-01-22 $30.81 $30.94 $30.33 $30.65 $30.65 162,078
2018-01-19 $30.22 $31.02 $30.10 $30.85 $30.85 587,123
2018-01-18 $29.60 $30.23 $29.60 $30.05 $30.05 346,105
2018-01-17 $29.35 $29.75 $28.88 $29.57 $29.57 177,355
2018-01-16 $29.85 $29.93 $28.83 $29.04 $29.04 378,240
2018-01-12 $29.75 $30.11 $29.49 $29.92 $29.92 201,280
2018-01-11 $28.50 $29.62 $28.50 $29.60 $29.60 247,095
2018-01-10 $29.22 $29.50 $28.19 $29.12 $29.12 308,721
2018-01-09 $30.23 $30.23 $29.48 $29.49 $29.49 358,313
2018-01-08 $29.96 $30.38 $29.70 $30.26 $30.26 219,243
2018-01-05 $30.07 $30.25 $29.74 $29.97 $29.97 204,787
2018-01-04 $30.27 $30.48 $29.95 $30.07 $30.07 285,853
2018-01-03 $29.32 $30.21 $29.32 $30.19 $30.19 284,426
2018-01-02 $28.79 $29.27 $28.64 $29.26 $29.26 301,756
2017-12-29 $29.10 $29.18 $28.63 $28.67 $28.67 230,516
2017-12-28 $29.07 $29.36 $28.90 $29.05 $29.05 123,639
2017-12-27 $28.81 $29.39 $28.81 $29.02 $29.02 244,425
2017-12-26 $28.64 $29.00 $28.16 $28.86 $28.86 188,385
2017-12-22 $29.00 $29.39 $28.61 $28.84 $28.84 162,972
2017-12-21 $29.32 $29.64 $28.88 $29.01 $29.01 213,389
2017-12-20 $29.80 $29.99 $29.20 $29.25 $29.25 181,269
2017-12-19 $29.45 $29.89 $29.19 $29.61 $29.61 446,317
2017-12-18 $29.11 $29.45 $28.81 $29.29 $29.29 326,090
2017-12-15 $28.33 $29.31 $28.22 $28.90 $28.90 792,609
2017-12-14 $28.21 $29.27 $27.91 $28.22 $28.22 786,415
2017-12-13 $27.64 $27.64 $27.20 $27.25 $27.25 461,116
2017-12-12 $28.07 $28.26 $27.46 $27.57 $27.57 457,674
2017-12-11 $28.33 $28.60 $27.84 $28.08 $28.08 496,776
2017-12-08 $28.70 $29.18 $28.18 $28.21 $28.21 286,368
2017-12-07 $28.52 $28.84 $28.26 $28.48 $28.48 421,878
2017-12-06 $28.32 $28.97 $28.12 $28.35 $28.35 303,419
2017-12-05 $28.20 $29.15 $28.00 $28.52 $28.52 302,170
2017-12-04 $29.44 $29.89 $28.29 $28.34 $28.34 222,884
2017-12-01 $29.18 $29.22 $27.95 $29.06 $29.06 228,482
2017-11-30 $29.82 $30.11 $29.27 $29.30 $29.30 293,940
2017-11-29 $30.75 $30.77 $29.05 $29.53 $29.53 321,057
2017-11-28 $31.05 $31.05 $30.58 $30.85 $30.85 521,771
2017-11-27 $31.34 $31.40 $30.87 $30.87 $30.87 209,399
2017-11-24 $31.22 $31.49 $31.09 $31.46 $31.46 116,320
2017-11-22 $31.32 $31.93 $30.86 $31.16 $31.16 305,847
2017-11-21 $31.41 $31.70 $31.17 $31.31 $31.31 440,179
2017-11-20 $31.03 $31.34 $30.91 $31.32 $31.32 363,509
2017-11-17 $31.27 $31.30 $30.92 $30.94 $30.94 208,612
2017-11-16 $30.54 $31.51 $30.51 $31.40 $31.40 297,321
2017-11-15 $30.60 $30.65 $30.05 $30.46 $30.46 259,935
2017-11-14 $30.97 $31.09 $30.52 $30.90 $30.90 343,638
2017-11-13 $31.63 $31.64 $31.00 $31.01 $31.01 284,470
2017-11-10 $31.62 $32.01 $31.48 $31.79 $31.79 394,931
2017-11-09 $32.20 $32.59 $31.22 $31.52 $31.52 484,420
2017-11-08 $33.50 $33.61 $31.22 $32.46 $32.46 789,174
2017-11-07 $35.17 $35.32 $33.68 $33.83 $33.83 458,508
2017-11-06 $34.50 $35.36 $34.40 $35.09 $35.09 284,958
2017-11-03 $34.33 $34.59 $33.82 $34.48 $34.48 218,355
2017-11-02 $33.43 $34.22 $32.67 $34.18 $34.18 173,799
2017-11-01 $34.67 $34.72 $33.02 $33.63 $33.63 251,375
2017-10-31 $33.83 $34.62 $33.62 $34.34 $34.34 307,398
2017-10-30 $34.06 $34.58 $33.53 $33.72 $33.72 308,676
2017-10-27 $34.98 $35.28 $34.45 $35.03 $35.03 207,159
2017-10-26 $34.32 $34.94 $34.29 $34.82 $34.82 384,942
2017-10-25 $33.71 $34.50 $33.65 $34.25 $34.25 372,782
2017-10-24 $33.50 $33.95 $33.32 $33.86 $33.86 265,924
2017-10-23 $32.89 $33.55 $32.73 $33.46 $33.46 326,303
2017-10-20 $33.09 $33.38 $32.76 $32.82 $32.82 395,329
2017-10-19 $32.91 $33.10 $32.26 $32.72 $32.72 384,999
2017-10-18 $32.73 $33.31 $32.42 $33.06 $33.06 407,102
2017-10-17 $32.95 $33.12 $32.46 $32.63 $32.63 265,984
2017-10-16 $33.30 $33.30 $32.63 $32.82 $32.82 313,070
2017-10-13 $32.12 $33.02 $31.91 $32.83 $32.83 327,558
2017-10-12 $31.92 $32.20 $31.75 $31.90 $31.90 224,266
2017-10-11 $31.61 $32.18 $31.61 $32.04 $32.04 262,433
2017-10-10 $31.10 $31.95 $30.69 $31.70 $31.70 473,538
2017-10-09 $30.84 $30.97 $30.55 $30.93 $30.93 138,079
2017-10-06 $30.70 $30.87 $30.52 $30.84 $30.84 165,207
2017-10-05 $30.98 $31.00 $30.69 $30.86 $30.86 237,546
2017-10-04 $30.82 $30.95 $30.49 $30.93 $30.93 313,819
2017-10-03 $30.61 $30.92 $30.31 $30.90 $30.90 282,970
2017-10-02 $30.00 $30.50 $29.72 $30.50 $30.50 441,777
2017-09-29 $29.65 $29.97 $29.35 $29.93 $29.93 193,911
2017-09-28 $29.51 $29.77 $28.91 $29.52 $29.52 186,060
2017-09-27 $28.45 $29.94 $28.45 $29.52 $29.52 465,800
2017-09-26 $28.47 $28.54 $28.20 $28.20 $28.20 112,984
2017-09-25 $28.64 $28.81 $28.11 $28.21 $28.21 208,026
2017-09-22 $28.25 $28.85 $28.16 $28.81 $28.81 180,397
2017-09-21 $28.12 $28.53 $27.90 $28.45 $28.45 198,229
2017-09-20 $28.67 $28.77 $27.88 $28.14 $28.14 185,570
2017-09-19 $28.81 $28.81 $28.52 $28.58 $28.58 162,131
2017-09-18 $28.87 $28.97 $28.46 $28.62 $28.62 287,955
2017-09-15 $28.01 $28.88 $28.00 $28.81 $28.81 482,421
2017-09-14 $27.67 $27.96 $27.48 $27.95 $27.95 242,404
2017-09-13 $28.01 $28.10 $27.53 $27.61 $27.61 143,310
2017-09-12 $27.73 $28.27 $27.72 $28.02 $28.02 163,113
2017-09-11 $26.99 $27.73 $26.85 $27.63 $27.63 147,619
2017-09-08 $27.18 $27.19 $26.59 $26.88 $26.88 249,363
2017-09-07 $27.58 $27.86 $27.06 $27.28 $27.28 238,900
2017-09-06 $27.96 $28.00 $27.28 $27.42 $27.42 273,287
2017-09-05 $28.54 $28.78 $27.76 $27.85 $27.85 245,139
2017-09-01 $28.19 $28.87 $28.12 $28.51 $28.51 300,502
2017-08-31 $27.73 $28.31 $27.59 $28.14 $28.14 331,102
2017-08-30 $26.97 $27.68 $26.93 $27.67 $27.67 305,807
2017-08-29 $26.61 $26.92 $26.47 $26.87 $26.87 210,315
2017-08-28 $26.69 $26.96 $26.50 $26.85 $26.85 204,354
2017-08-25 $27.01 $27.01 $26.54 $26.63 $26.63 149,031
2017-08-24 $26.90 $27.00 $26.63 $26.90 $26.90 197,912
2017-08-23 $26.28 $26.97 $26.28 $26.80 $26.80 176,778
2017-08-22 $26.50 $26.63 $26.35 $26.49 $26.49 162,204
2017-08-21 $26.50 $26.50 $26.15 $26.38 $26.38 162,314
2017-08-18 $26.56 $26.78 $26.28 $26.48 $26.48 311,043
2017-08-17 $26.71 $27.04 $26.40 $26.75 $26.75 485,984
2017-08-16 $27.31 $27.44 $27.04 $27.12 $27.12 210,756
2017-08-15 $27.32 $27.51 $27.04 $27.32 $27.32 274,942
2017-08-14 $26.60 $27.32 $26.51 $27.30 $27.30 688,367
2017-08-11 $26.47 $26.67 $26.38 $26.49 $26.49 386,205
2017-08-10 $26.42 $26.74 $26.03 $26.42 $26.42 486,198
2017-08-09 $26.85 $27.00 $26.07 $26.68 $26.68 366,974
2017-08-08 $26.26 $26.85 $26.24 $26.83 $26.83 214,022
2017-08-07 $26.21 $26.58 $26.09 $26.53 $26.53 410,148
2017-08-04 $26.02 $26.38 $25.76 $26.18 $26.18 102,302
2017-08-03 $26.31 $26.37 $25.86 $25.97 $25.97 139,401
2017-08-02 $26.86 $26.86 $26.10 $26.33 $26.33 133,908
2017-08-01 $26.56 $26.78 $26.39 $26.72 $26.72 97,658
2017-07-31 $26.52 $26.70 $26.36 $26.53 $26.53 112,883
2017-07-28 $26.49 $26.62 $26.29 $26.56 $26.56 114,684
2017-07-27 $26.84 $27.39 $26.56 $26.69 $26.69 220,450
2017-07-26 $26.44 $26.95 $26.32 $26.77 $26.77 178,687
2017-07-25 $26.40 $26.40 $26.15 $26.25 $26.25 125,611
2017-07-24 $26.45 $26.52 $26.18 $26.38 $26.38 201,781
2017-07-21 $26.83 $26.88 $26.15 $26.36 $26.36 274,147
2017-07-20 $26.34 $27.00 $26.00 $26.84 $26.84 304,116
2017-07-19 $26.00 $27.00 $25.88 $26.97 $26.97 240,542
2017-07-18 $24.97 $25.90 $24.90 $25.84 $25.84 364,525
2017-07-17 $25.25 $25.25 $24.86 $25.09 $25.09 321,967
2017-07-14 $25.18 $25.39 $24.94 $25.28 $25.28 303,991
2017-07-13 $25.33 $25.44 $24.85 $25.11 $25.11 160,159
2017-07-12 $25.32 $25.54 $25.02 $25.40 $25.40 235,215
2017-07-11 $24.70 $25.28 $24.53 $25.10 $25.10 329,718
2017-07-10 $24.54 $25.00 $24.43 $24.75 $24.75 287,825
2017-07-07 $24.82 $24.87 $24.04 $24.55 $24.55 299,786
2017-07-06 $23.98 $25.18 $23.87 $24.70 $24.70 497,525
2017-07-05 $24.27 $24.45 $23.51 $23.97 $23.97 323,677
2017-07-03 $24.29 $24.52 $23.92 $24.06 $24.06 124,105
2017-06-30 $24.45 $24.56 $23.95 $24.03 $24.03 356,051
2017-06-29 $24.71 $24.72 $23.86 $24.42 $24.42 242,710
2017-06-28 $24.10 $24.77 $24.00 $24.71 $24.71 312,105
2017-06-27 $24.89 $24.89 $23.86 $23.89 $23.89 211,856
2017-06-26 $25.47 $25.55 $24.63 $24.91 $24.91 294,492
2017-06-23 $25.26 $25.58 $24.97 $25.36 $25.36 345,427
2017-06-22 $25.24 $25.41 $24.74 $25.17 $25.17 301,525
2017-06-21 $25.25 $25.49 $25.04 $25.23 $25.23 171,655
2017-06-20 $25.41 $25.61 $24.91 $25.08 $25.08 230,274
2017-06-19 $25.21 $25.73 $25.13 $25.49 $25.49 254,368
2017-06-16 $25.59 $25.80 $25.01 $25.13 $25.13 353,945
2017-06-15 $25.34 $25.84 $25.34 $25.83 $25.83 149,844
2017-06-14 $26.24 $26.51 $25.57 $25.81 $25.81 151,425
2017-06-13 $26.52 $26.61 $25.90 $26.14 $26.14 150,565
2017-06-12 $25.92 $26.67 $25.52 $26.25 $26.25 246,533
2017-06-09 $27.15 $27.45 $25.63 $26.10 $26.10 230,594
2017-06-08 $26.42 $27.23 $26.22 $27.15 $27.15 180,602
2017-06-07 $26.23 $26.41 $26.02 $26.28 $26.28 151,964
2017-06-06 $25.75 $26.27 $25.75 $26.18 $26.18 127,801
2017-06-05 $26.06 $26.30 $25.75 $25.90 $25.90 119,004
2017-06-02 $25.85 $26.28 $25.70 $26.22 $26.22 174,498
2017-06-01 $25.66 $25.89 $25.43 $25.71 $25.71 177,088
2017-05-31 $25.82 $26.05 $25.59 $25.61 $25.61 529,841
2017-05-30 $26.25 $26.34 $25.64 $25.81 $25.81 269,130
2017-05-26 $26.00 $26.83 $25.96 $26.32 $26.32 366,482
2017-05-25 $25.96 $25.99 $25.71 $25.93 $25.93 128,333
2017-05-24 $25.70 $25.90 $25.50 $25.82 $25.82 146,540
2017-05-23 $25.78 $25.88 $25.32 $25.58 $25.58 182,522
2017-05-22 $25.98 $26.34 $25.51 $25.77 $25.77 152,537
2017-05-19 $25.70 $26.00 $25.54 $25.83 $25.83 302,490
2017-05-18 $25.22 $25.73 $24.96 $25.45 $25.45 411,961
2017-05-17 $26.29 $26.38 $25.33 $25.37 $25.37 208,617
2017-05-16 $26.35 $26.81 $26.21 $26.79 $26.79 227,551
2017-05-15 $26.22 $26.84 $25.88 $26.25 $26.25 257,612
2017-05-12 $26.23 $26.33 $25.94 $26.10 $26.10 314,952
2017-05-11 $25.12 $26.28 $25.07 $26.21 $26.21 549,783
2017-05-10 $24.55 $27.50 $24.53 $25.24 $25.24 12,074
2017-05-09 $23.08 $23.75 $23.08 $23.71 $23.71 164,238
2017-05-08 $22.89 $23.10 $22.80 $23.07 $23.07 68,377
2017-05-05 $22.75 $22.98 $22.44 $22.94 $22.94 92,269
2017-05-04 $22.64 $22.80 $22.48 $22.55 $22.55 233,267
2017-05-03 $22.52 $23.04 $22.52 $22.65 $22.65 192,243
2017-05-02 $23.19 $23.37 $22.69 $22.72 $22.72 123,015
2017-05-01 $23.55 $23.55 $22.95 $23.19 $23.19 132,896
2017-04-28 $24.11 $24.15 $23.36 $23.39 $23.39 121,187
2017-04-27 $24.30 $24.37 $24.02 $24.15 $24.15 90,108
2017-04-26 $23.96 $24.32 $23.77 $24.12 $24.12 285,413
2017-04-25 $24.19 $24.28 $23.94 $24.04 $24.04 126,555
2017-04-24 $24.10 $24.27 $23.71 $23.95 $23.95 135,460
2017-04-21 $23.78 $23.87 $23.47 $23.59 $23.59 161,362
2017-04-20 $23.49 $24.16 $23.04 $23.93 $23.93 237,240
2017-04-19 $23.14 $23.44 $23.03 $23.33 $23.33 122,717
2017-04-18 $23.15 $23.24 $22.74 $23.00 $23.00 278,458
2017-04-17 $23.13 $23.27 $22.86 $23.24 $23.24 131,302
2017-04-13 $23.64 $23.81 $23.03 $23.03 $23.03 141,710
2017-04-12 $23.87 $24.10 $23.52 $23.74 $23.74 211,586
2017-04-11 $23.98 $24.07 $23.42 $23.87 $23.87 186,146
2017-04-10 $24.22 $24.80 $23.91 $24.08 $24.08 229,948
2017-04-07 $22.95 $24.63 $22.88 $24.17 $24.17 550,023
2017-04-06 $22.33 $23.15 $22.06 $23.01 $23.01 415,876
2017-04-05 $22.57 $23.73 $22.18 $22.31 $22.31 353,087
2017-04-04 $23.03 $23.36 $22.39 $22.48 $22.48 191,431
2017-04-03 $24.06 $24.22 $23.07 $23.09 $23.09 171,562
2017-03-31 $24.04 $24.18 $23.71 $24.05 $24.05 152,982
2017-03-30 $23.78 $24.14 $23.74 $24.05 $24.05 132,384
2017-03-29 $23.54 $23.83 $23.51 $23.78 $23.78 203,969
2017-03-28 $23.76 $23.95 $23.30 $23.70 $23.70 126,295
2017-03-27 $23.92 $24.06 $23.54 $23.83 $23.83 118,159
2017-03-24 $23.92 $24.54 $23.78 $24.02 $24.02 202,293
2017-03-23 $23.39 $24.00 $23.28 $23.72 $23.72 170,144
2017-03-22 $23.54 $23.84 $23.23 $23.44 $23.44 208,174
2017-03-21 $24.55 $24.61 $23.53 $23.55 $23.55 184,590
2017-03-20 $24.68 $24.73 $24.21 $24.38 $24.38 164,531
2017-03-17 $24.12 $24.72 $23.97 $24.61 $24.61 499,157
2017-03-16 $24.35 $24.44 $24.10 $24.22 $24.22 132,514
2017-03-15 $24.32 $24.44 $24.07 $24.22 $24.22 246,946
2017-03-14 $24.54 $24.54 $24.07 $24.23 $24.23 80,500
2017-03-13 $24.47 $24.79 $24.35 $24.64 $24.64 91,951
2017-03-10 $24.51 $24.63 $24.30 $24.48 $24.48 78,799
2017-03-09 $24.32 $24.55 $24.14 $24.29 $24.29 62,689
2017-03-08 $24.58 $24.69 $24.25 $24.38 $24.38 127,999
2017-03-07 $24.29 $24.71 $24.24 $24.45 $24.45 114,539
2017-03-06 $23.94 $24.46 $23.41 $24.34 $24.34 113,767
2017-03-03 $24.35 $24.43 $23.97 $24.10 $24.10 134,070
2017-03-02 $24.48 $24.63 $24.19 $24.35 $24.35 140,957
2017-03-01 $24.20 $24.90 $23.93 $24.49 $24.49 282,181
2017-02-28 $24.90 $24.90 $23.20 $23.87 $23.87 145,226
2017-02-27 $24.90 $25.02 $24.64 $24.91 $24.91 165,136
2017-02-24 $24.50 $25.08 $24.16 $24.84 $24.84 296,583
2017-02-23 $26.01 $26.05 $25.53 $25.93 $25.93 142,415
2017-02-22 $26.23 $26.25 $25.87 $26.01 $26.01 132,841
2017-02-21 $25.39 $26.27 $25.39 $26.26 $26.26 129,067
2017-02-17 $25.71 $25.85 $25.46 $25.51 $25.51 208,839
2017-02-16 $25.50 $25.92 $25.49 $25.77 $25.77 184,856
2017-02-15 $24.11 $26.22 $23.86 $25.71 $25.71 512,619
2017-02-14 $24.16 $24.32 $24.07 $24.13 $24.13 201,290
2017-02-13 $24.50 $24.57 $24.19 $24.39 $24.39 119,130
2017-02-10 $24.55 $24.61 $24.26 $24.42 $24.42 126,816
2017-02-09 $24.74 $24.75 $24.38 $24.44 $24.44 97,253
2017-02-08 $25.00 $25.00 $24.57 $24.63 $24.63 108,187
2017-02-07 $25.07 $25.24 $24.77 $25.03 $25.03 81,340
2017-02-06 $25.24 $25.36 $24.92 $25.00 $25.00 56,065
2017-02-03 $24.95 $25.47 $24.80 $25.43 $25.43 81,110
2017-02-02 $25.10 $25.33 $24.76 $24.82 $24.82 102,249
2017-02-01 $25.25 $25.40 $24.88 $25.19 $25.19 85,937
2017-01-31 $24.97 $25.29 $24.45 $24.89 $24.89 143,344
2017-01-30 $25.15 $25.22 $24.71 $25.10 $25.10 147,336
2017-01-27 $25.30 $25.55 $25.20 $25.38 $25.38 102,920
2017-01-26 $25.80 $25.96 $25.21 $25.28 $25.28 123,738
2017-01-25 $25.94 $26.21 $25.63 $25.81 $25.81 112,389
2017-01-24 $25.06 $25.72 $25.03 $25.63 $25.63 127,825
2017-01-23 $24.91 $25.07 $24.64 $24.99 $24.99 124,475
2017-01-20 $25.27 $25.78 $24.78 $24.94 $24.94 257,958
2017-01-19 $25.50 $25.85 $25.12 $25.13 $25.13 132,578
2017-01-18 $25.65 $25.73 $25.48 $25.58 $25.58 85,515
2017-01-17 $25.99 $26.06 $25.40 $25.45 $25.45 104,376
2017-01-13 $25.94 $26.43 $25.84 $26.11 $26.11 86,178
2017-01-12 $26.03 $26.03 $25.26 $25.79 $25.79 77,461
2017-01-11 $25.60 $26.22 $25.58 $26.19 $26.19 107,489
2017-01-10 $25.56 $25.93 $25.53 $25.72 $25.72 109,928
2017-01-09 $25.64 $26.26 $25.45 $25.49 $25.49 142,749
2017-01-06 $26.00 $26.03 $25.63 $25.65 $25.65 102,163
2017-01-05 $26.00 $26.38 $25.79 $26.02 $26.02 180,051
2017-01-04 $25.99 $26.36 $25.61 $26.28 $26.28 202,800
2017-01-03 $25.75 $26.15 $25.37 $25.84 $25.84 147,883
2016-12-30 $26.51 $26.51 $25.52 $25.67 $25.67 153,119
2016-12-29 $26.28 $26.74 $26.17 $26.47 $26.47 149,130
2016-12-28 $27.00 $27.04 $26.18 $26.24 $26.24 154,290
2016-12-27 $26.39 $27.17 $26.30 $26.96 $26.96 252,467
2016-12-23 $25.56 $26.35 $25.56 $26.32 $26.32 223,044
2016-12-22 $25.47 $25.72 $25.24 $25.63 $25.63 151,810
2016-12-21 $25.47 $25.75 $25.21 $25.45 $25.45 235,854
2016-12-20 $25.86 $26.06 $25.27 $25.56 $25.56 222,703
2016-12-19 $25.94 $26.52 $25.45 $25.89 $25.89 281,716
2016-12-16 $26.34 $27.00 $25.81 $25.89 $25.89 433,710
2016-12-15 $25.65 $26.63 $24.48 $26.29 $26.29 211,419
2016-12-14 $25.86 $26.19 $25.46 $25.50 $25.50 173,557
2016-12-13 $25.90 $26.49 $25.73 $26.03 $26.03 373,478
2016-12-12 $25.79 $26.06 $25.26 $25.81 $25.81 182,026
2016-12-09 $25.95 $25.96 $25.31 $25.92 $25.92 216,045
2016-12-08 $24.77 $25.99 $24.58 $25.60 $25.60 243,439
2016-12-07 $24.00 $24.74 $23.68 $24.63 $24.63 198,601
2016-12-06 $23.78 $24.47 $23.77 $24.34 $24.34 114,075
2016-12-05 $23.72 $23.85 $23.25 $23.82 $23.82 130,016
2016-12-02 $23.39 $23.63 $22.79 $23.48 $23.48 154,462
2016-12-01 $24.49 $24.49 $22.91 $23.17 $23.17 188,706
2016-11-30 $24.15 $24.48 $23.30 $24.35 $24.35 257,796
2016-11-29 $24.11 $24.20 $23.82 $23.98 $23.98 131,238
2016-11-28 $23.97 $24.09 $23.77 $24.07 $24.07 128,806
2016-11-25 $24.01 $24.01 $23.74 $23.97 $23.97 43,903
2016-11-23 $23.80 $24.16 $23.50 $24.07 $24.07 107,328
2016-11-22 $23.50 $24.20 $23.32 $23.80 $23.80 176,032
2016-11-21 $23.53 $23.87 $22.96 $23.62 $23.62 116,869
2016-11-18 $23.62 $23.90 $22.98 $23.50 $23.50 148,033
2016-11-17 $22.98 $23.58 $22.95 $23.51 $23.51 98,600
2016-11-16 $22.13 $22.96 $22.12 $22.94 $22.94 132,890
2016-11-15 $22.00 $22.35 $21.86 $22.18 $22.18 175,571
2016-11-14 $22.01 $22.18 $21.78 $22.11 $22.11 206,121
2016-11-11 $20.70 $22.31 $20.70 $22.01 $22.01 336,727
2016-11-10 $22.20 $22.25 $20.38 $20.63 $20.63 321,585
2016-11-09 $21.30 $22.40 $20.74 $22.20 $22.20 218,942
2016-11-08 $21.15 $21.90 $21.14 $21.75 $21.75 129,249
2016-11-07 $20.47 $21.31 $20.40 $21.28 $21.28 191,541
2016-11-04 $20.40 $20.48 $20.01 $20.24 $20.24 100,639
2016-11-03 $20.45 $20.68 $20.19 $20.42 $20.42 144,925
2016-11-02 $20.40 $20.77 $20.30 $20.30 $20.30 73,052
2016-11-01 $20.71 $20.77 $20.14 $20.29 $20.29 72,488
2016-10-31 $20.35 $20.76 $20.30 $20.71 $20.71 98,426
2016-10-28 $20.83 $21.06 $20.21 $20.30 $20.30 70,090
2016-10-27 $20.96 $21.12 $20.80 $20.90 $20.90 83,180
2016-10-26 $20.47 $20.92 $20.47 $20.76 $20.76 74,817
2016-10-25 $20.57 $20.77 $20.48 $20.64 $20.64 39,102
2016-10-24 $20.21 $20.74 $20.21 $20.74 $20.74 55,511
2016-10-21 $19.95 $20.30 $19.95 $20.22 $20.22 39,335
2016-10-20 $20.04 $20.27 $19.88 $20.16 $20.16 51,651
2016-10-19 $19.90 $20.24 $19.64 $20.06 $20.06 89,921
2016-10-18 $20.13 $20.30 $19.98 $20.12 $20.12 71,923
2016-10-17 $20.13 $20.21 $19.80 $19.86 $19.86 55,719
2016-10-14 $20.03 $20.46 $20.03 $20.19 $20.19 79,677
2016-10-13 $20.16 $20.16 $19.71 $19.84 $19.84 95,277
2016-10-12 $20.26 $20.39 $19.92 $20.36 $20.36 59,134
2016-10-11 $20.91 $20.91 $20.20 $20.34 $20.34 90,753
2016-10-10 $21.19 $21.50 $20.94 $20.97 $20.97 76,766
2016-10-07 $21.42 $21.51 $20.86 $21.12 $21.12 239,796
2016-10-06 $21.43 $21.51 $21.00 $21.48 $21.48 170,172
2016-10-05 $20.88 $21.61 $20.56 $21.41 $21.41 240,393
2016-10-04 $21.06 $21.24 $20.81 $20.90 $20.90 130,454
2016-10-03 $21.31 $21.46 $21.05 $21.12 $21.12 114,559
2016-09-30 $21.20 $21.49 $21.08 $21.34 $21.34 112,335
2016-09-29 $20.81 $21.09 $20.51 $20.99 $20.99 65,140
2016-09-28 $20.76 $21.00 $20.74 $20.92 $20.92 84,351
2016-09-27 $20.44 $20.84 $20.44 $20.77 $20.77 93,350
2016-09-26 $20.81 $21.02 $20.41 $20.47 $20.47 101,529
2016-09-23 $21.52 $21.59 $21.01 $21.01 $21.01 73,897
2016-09-22 $21.30 $21.63 $20.56 $21.57 $21.57 137,069
2016-09-21 $20.89 $21.21 $20.78 $21.21 $21.21 129,700
2016-09-20 $21.22 $21.22 $20.68 $20.69 $20.69 75,646
2016-09-19 $21.00 $21.10 $20.85 $21.03 $21.03 98,045
2016-09-16 $20.39 $20.95 $20.39 $20.82 $20.82 292,563
2016-09-15 $19.79 $20.44 $19.79 $20.28 $20.28 71,124
2016-09-14 $19.91 $19.96 $19.65 $19.79 $19.79 62,989
2016-09-13 $20.02 $20.22 $19.68 $19.84 $19.84 107,013
2016-09-12 $19.53 $20.15 $19.53 $20.14 $20.14 118,702
2016-09-09 $20.49 $20.77 $19.59 $19.64 $19.64 166,392
2016-09-08 $20.75 $20.79 $20.27 $20.67 $20.67 97,549
2016-09-07 $21.07 $21.07 $20.25 $20.87 $20.87 115,648
2016-09-06 $21.33 $21.36 $20.88 $21.02 $21.02 100,028
2016-09-02 $21.00 $21.33 $20.88 $21.32 $21.32 140,973
2016-09-01 $20.62 $21.00 $20.49 $20.96 $20.96 116,067
2016-08-31 $20.44 $20.77 $20.36 $20.59 $20.59 141,338
2016-08-30 $20.29 $20.61 $20.29 $20.55 $20.55 78,793
2016-08-29 $20.24 $20.41 $20.20 $20.34 $20.34 84,442
2016-08-26 $20.12 $20.34 $19.84 $20.25 $20.25 160,838
2016-08-25 $19.68 $20.15 $19.68 $20.15 $20.15 188,988
2016-08-24 $19.68 $19.90 $19.67 $19.71 $19.71 99,103
2016-08-23 $19.81 $20.07 $19.66 $19.74 $19.74 237,913
2016-08-22 $19.53 $19.80 $19.39 $19.74 $19.74 87,335
2016-08-19 $19.44 $19.72 $19.44 $19.55 $19.55 104,337
2016-08-18 $19.39 $19.56 $19.31 $19.45 $19.45 111,556
2016-08-17 $19.14 $19.40 $18.67 $19.38 $19.38 125,478
2016-08-16 $19.77 $19.79 $19.17 $19.22 $19.22 158,561
2016-08-15 $19.51 $19.91 $19.51 $19.84 $19.84 167,484
2016-08-12 $19.28 $19.71 $19.08 $19.49 $19.49 240,685
2016-08-11 $19.20 $19.65 $19.20 $19.37 $19.37 237,817
2016-08-10 $18.99 $19.36 $18.42 $19.10 $19.10 696,131
2016-08-09 $18.48 $18.90 $18.48 $18.57 $18.57 179,618
2016-08-08 $18.32 $18.61 $18.32 $18.47 $18.47 144,060
2016-08-05 $18.08 $18.56 $18.08 $18.31 $18.31 191,872
2016-08-04 $17.91 $18.15 $17.91 $18.02 $18.02 134,513
2016-08-03 $18.00 $18.45 $17.83 $17.95 $17.95 93,429
2016-08-02 $18.66 $18.66 $18.01 $18.01 $18.01 96,607
2016-08-01 $18.52 $18.83 $18.42 $18.61 $18.61 85,041
2016-07-29 $18.83 $18.85 $18.50 $18.51 $18.51 192,497
2016-07-28 $19.10 $19.17 $18.74 $18.76 $18.76 65,643
2016-07-27 $19.25 $19.26 $18.98 $19.12 $19.12 80,075
2016-07-26 $18.92 $19.24 $18.92 $19.15 $19.15 227,705
2016-07-25 $18.61 $18.79 $18.61 $18.78 $18.78 65,811
2016-07-22 $18.73 $18.73 $18.27 $18.59 $18.59 97,707
2016-07-21 $18.87 $18.99 $18.66 $18.80 $18.80 89,614
2016-07-20 $18.88 $19.18 $18.70 $18.92 $18.92 107,824
2016-07-19 $18.82 $18.89 $18.62 $18.72 $18.72 60,546
2016-07-18 $19.01 $19.08 $18.88 $18.92 $18.92 85,059
2016-07-15 $19.00 $19.00 $18.52 $18.82 $18.82 93,330
2016-07-14 $19.00 $19.00 $18.62 $18.84 $18.84 93,813
2016-07-13 $18.88 $18.93 $18.52 $18.68 $18.68 133,749
2016-07-12 $18.59 $18.97 $18.55 $18.76 $18.76 196,981
2016-07-11 $17.99 $18.40 $17.96 $18.30 $18.30 171,548
2016-07-08 $17.71 $18.09 $17.71 $17.73 $17.73 241,743
2016-07-07 $17.42 $17.86 $17.38 $17.49 $17.49 133,949
2016-07-06 $17.21 $17.68 $16.99 $17.30 $17.30 201,819
2016-07-05 $16.92 $17.65 $16.92 $17.24 $17.24 273,044
2016-07-01 $18.63 $18.75 $18.09 $18.10 $18.10 106,624
2016-06-30 $18.09 $18.80 $17.85 $18.79 $18.79 157,545
2016-06-29 $18.01 $18.21 $17.88 $18.06 $18.06 86,035
2016-06-28 $17.36 $17.93 $17.36 $17.81 $17.81 209,651
2016-06-27 $18.14 $18.23 $17.28 $17.29 $17.29 234,929
2016-06-24 $19.13 $19.39 $17.92 $18.19 $18.19 314,673
2016-06-23 $19.73 $20.24 $19.63 $20.01 $20.01 85,569
2016-06-22 $19.69 $19.96 $19.44 $19.45 $19.45 53,068
2016-06-21 $19.52 $19.94 $19.52 $19.73 $19.73 72,913
2016-06-20 $19.57 $20.05 $19.46 $19.46 $19.46 60,995
2016-06-17 $19.36 $19.56 $18.94 $19.28 $19.28 282,337
2016-06-16 $19.42 $19.44 $19.09 $19.40 $19.40 105,228
2016-06-15 $20.04 $20.04 $19.56 $19.57 $19.57 87,954
2016-06-14 $19.73 $19.98 $19.46 $19.92 $19.92 62,791
2016-06-13 $19.78 $20.16 $19.50 $19.74 $19.74 90,825
2016-06-10 $19.93 $20.16 $19.68 $19.95 $19.95 120,089
2016-06-09 $20.05 $20.38 $19.79 $20.25 $20.25 91,715
2016-06-08 $20.00 $20.36 $19.82 $20.22 $20.22 108,877
2016-06-07 $19.86 $20.16 $19.73 $20.05 $20.05 98,499
2016-06-06 $19.60 $19.94 $19.52 $19.78 $19.78 98,619
2016-06-03 $19.76 $19.76 $19.45 $19.60 $19.60 139,677
2016-06-02 $19.60 $19.76 $19.53 $19.64 $19.64 70,926
2016-06-01 $19.23 $19.77 $19.17 $19.73 $19.73 137,594
2016-05-31 $19.23 $19.38 $19.13 $19.26 $19.26 183,829
2016-05-27 $17.95 $19.26 $17.95 $19.11 $19.11 290,468
2016-05-26 $19.29 $19.35 $19.18 $19.24 $19.24 83,921
2016-05-25 $19.45 $19.56 $19.13 $19.24 $19.24 129,447
2016-05-24 $18.64 $19.59 $18.62 $19.43 $19.43 257,041
2016-05-23 $17.88 $18.79 $17.88 $18.60 $18.60 305,205
2016-05-20 $17.11 $17.83 $16.75 $17.82 $17.82 180,974
2016-05-19 $17.49 $17.63 $16.83 $16.96 $16.96 369,979
2016-05-18 $17.43 $17.75 $17.43 $17.59 $17.59 138,425
2016-05-17 $17.76 $17.83 $17.27 $17.44 $17.44 244,114
2016-05-16 $17.74 $17.88 $17.66 $17.73 $17.73 89,935
2016-05-13 $17.71 $17.91 $17.65 $17.72 $17.72 80,946
2016-05-12 $18.95 $18.95 $17.75 $17.79 $17.79 252,561
2016-05-11 $18.75 $19.21 $18.75 $18.86 $18.86 140,917
2016-05-10 $19.15 $19.26 $18.49 $19.09 $19.09 289,800
2016-05-09 $19.14 $19.68 $19.02 $19.06 $19.06 296,036
2016-05-06 $18.18 $19.16 $17.94 $19.16 $19.16 334,304
2016-05-05 $18.00 $18.00 $17.70 $17.89 $17.89 171,908
2016-05-04 $18.13 $18.24 $17.93 $17.96 $17.96 153,534
2016-05-03 $18.37 $18.67 $18.13 $18.21 $18.21 143,365
2016-05-02 $18.63 $18.71 $18.38 $18.43 $18.43 225,396
2016-04-29 $18.60 $18.78 $18.43 $18.62 $18.62 217,640
2016-04-28 $19.10 $19.27 $18.60 $18.62 $18.62 99,376
2016-04-27 $18.95 $19.34 $18.77 $19.09 $19.09 105,716
2016-04-26 $18.42 $19.07 $18.42 $19.02 $19.02 179,015
2016-04-25 $18.63 $18.87 $18.22 $18.31 $18.31 234,310
2016-04-22 $18.59 $18.87 $18.43 $18.62 $18.62 268,119
2016-04-21 $18.67 $18.76 $18.58 $18.65 $18.65 164,993
2016-04-20 $18.54 $18.65 $18.42 $18.60 $18.60 423,228
2016-04-19 $18.60 $18.82 $18.40 $18.52 $18.52 390,150
2016-04-18 $18.77 $18.79 $18.56 $18.60 $18.60 239,500
2016-04-15 $18.74 $19.06 $18.70 $18.80 $18.80 194,857
2016-04-14 $18.93 $19.11 $18.62 $18.84 $18.84 363,504
2016-04-13 $18.76 $19.10 $18.76 $19.02 $19.02 284,318
2016-04-12 $19.05 $19.05 $18.59 $18.71 $18.71 246,390
2016-04-11 $19.26 $19.64 $19.04 $19.08 $19.08 190,066
2016-04-08 $19.47 $19.67 $19.03 $19.15 $19.15 146,134
2016-04-07 $19.75 $19.78 $19.12 $19.34 $19.34 148,211
2016-04-06 $19.72 $19.78 $19.30 $19.78 $19.78 93,895
2016-04-05 $19.97 $20.50 $19.73 $19.80 $19.80 195,836
2016-04-04 $20.24 $20.65 $19.98 $20.06 $20.06 120,523
2016-04-01 $19.92 $20.40 $19.66 $20.36 $20.36 108,437
2016-03-31 $20.23 $20.30 $19.99 $20.10 $20.10 72,674
2016-03-30 $20.06 $20.46 $19.99 $20.30 $20.30 142,374
2016-03-29 $19.22 $20.03 $19.07 $20.01 $20.01 111,092
2016-03-28 $19.45 $19.46 $19.08 $19.31 $19.31 128,175
2016-03-24 $19.30 $19.43 $18.93 $19.41 $19.41 141,149
2016-03-23 $20.19 $20.19 $19.37 $19.38 $19.38 282,307
2016-03-22 $19.91 $20.73 $19.72 $20.30 $20.30 240,702
2016-03-21 $19.93 $20.11 $19.60 $19.99 $19.99 180,132
2016-03-18 $19.60 $20.07 $19.60 $20.02 $20.02 322,717
2016-03-17 $18.77 $19.47 $18.75 $19.44 $19.44 154,848
2016-03-16 $18.53 $18.93 $18.53 $18.90 $18.90 77,680
2016-03-15 $18.81 $18.81 $18.40 $18.64 $18.64 149,503
2016-03-14 $19.22 $19.40 $18.66 $18.89 $18.89 122,622
2016-03-11 $18.98 $19.39 $18.78 $19.35 $19.35 86,083
2016-03-10 $19.07 $19.33 $18.67 $18.88 $18.88 76,014
2016-03-09 $18.90 $19.05 $18.54 $18.96 $18.96 99,253
2016-03-08 $19.40 $19.40 $18.70 $18.83 $18.83 196,697
2016-03-07 $20.09 $20.30 $19.42 $19.56 $19.56 197,598
2016-03-04 $19.88 $20.26 $19.70 $20.26 $20.26 413,226
2016-03-03 $19.46 $19.89 $19.46 $19.85 $19.85 195,304
2016-03-02 $19.13 $19.57 $19.10 $19.40 $19.40 251,326
2016-03-01 $19.26 $19.31 $19.00 $19.15 $19.15 126,532
2016-02-29 $18.71 $19.29 $18.71 $19.14 $19.14 220,960
2016-02-26 $18.46 $18.88 $18.46 $18.71 $18.71 171,318
2016-02-25 $18.40 $18.40 $17.88 $18.38 $18.38 258,802
2016-02-24 $17.77 $18.48 $17.59 $18.36 $18.36 258,673
2016-02-23 $17.59 $18.25 $17.59 $17.98 $17.98 239,193
2016-02-22 $17.50 $17.85 $17.45 $17.62 $17.62 258,487
2016-02-19 $17.19 $17.61 $16.85 $17.41 $17.41 172,376
2016-02-18 $17.49 $17.71 $16.59 $17.24 $17.24 226,581
2016-02-17 $19.79 $19.96 $16.58 $17.43 $17.43 629,230
2016-02-16 $18.32 $18.87 $18.15 $18.57 $18.57 131,835
2016-02-12 $17.84 $18.20 $17.52 $18.15 $18.15 116,592
2016-02-11 $17.51 $17.79 $17.40 $17.66 $17.66 180,960
2016-02-10 $18.04 $18.32 $17.73 $17.75 $17.75 136,015
2016-02-09 $17.70 $18.32 $17.28 $18.00 $18.00 168,953
2016-02-08 $17.78 $18.06 $17.55 $17.94 $17.94 102,578
2016-02-05 $18.23 $18.39 $17.96 $17.98 $17.98 161,184
2016-02-04 $18.00 $18.44 $17.50 $18.36 $18.36 168,040
2016-02-03 $18.41 $18.65 $17.66 $18.03 $18.03 211,222
2016-02-02 $18.79 $18.81 $18.15 $18.22 $18.22 94,811
2016-02-01 $19.02 $19.21 $18.86 $19.04 $19.04 271,705
2016-01-29 $18.47 $19.17 $18.30 $19.13 $19.13 609,914
2016-01-28 $18.61 $18.73 $18.21 $18.27 $18.27 201,189
2016-01-27 $19.12 $19.22 $18.53 $18.56 $18.56 208,347
2016-01-26 $19.39 $19.39 $18.67 $19.25 $19.25 106,668
2016-01-25 $19.45 $19.45 $18.60 $19.21 $19.21 136,213
2016-01-22 $19.73 $19.91 $19.34 $19.54 $19.54 135,607
2016-01-21 $19.49 $19.97 $19.05 $19.46 $19.46 275,813
2016-01-20 $18.84 $19.49 $18.60 $19.35 $19.35 174,690
2016-01-19 $19.61 $19.97 $18.83 $19.04 $19.04 113,774
2016-01-15 $19.58 $19.89 $19.09 $19.34 $19.34 169,362
2016-01-14 $20.04 $20.57 $19.72 $20.24 $20.24 144,517
2016-01-13 $20.51 $20.92 $19.74 $19.94 $19.94 248,299
2016-01-12 $20.84 $20.99 $20.08 $20.50 $20.50 141,330
2016-01-11 $20.31 $20.77 $20.31 $20.63 $20.63 112,384
2016-01-08 $20.73 $21.09 $20.16 $20.16 $20.16 269,256
2016-01-07 $21.06 $21.24 $20.69 $20.71 $20.71 128,455
2016-01-06 $21.78 $21.80 $21.24 $21.49 $21.49 158,095
2016-01-05 $22.33 $22.33 $21.90 $22.12 $22.12 189,558
2016-01-04 $22.62 $22.94 $22.07 $22.30 $22.30 164,945
2015-12-31 $23.05 $23.12 $22.78 $22.98 $22.98 203,849
2015-12-30 $23.27 $23.36 $23.00 $23.03 $23.03 113,261
2015-12-29 $23.56 $23.59 $23.24 $23.30 $23.30 132,792
2015-12-28 $23.60 $23.64 $23.24 $23.42 $23.42 195,890
2015-12-24 $23.19 $23.85 $23.09 $23.68 $23.68 187,261
2015-12-23 $23.60 $23.60 $23.06 $23.15 $23.15 167,181
2015-12-22 $23.59 $23.62 $23.12 $23.60 $23.60 140,797
2015-12-21 $23.09 $23.73 $22.52 $23.52 $23.52 154,076
2015-12-18 $23.26 $23.33 $21.97 $22.88 $22.88 749,743
2015-12-17 $23.80 $24.10 $23.38 $23.40 $23.40 197,374
2015-12-16 $23.83 $23.83 $23.36 $23.68 $23.68 174,367
2015-12-15 $23.50 $23.89 $23.37 $23.65 $23.65 130,054
2015-12-14 $23.74 $23.93 $23.18 $23.32 $23.32 240,613
2015-12-11 $23.59 $24.23 $23.02 $23.76 $23.76 183,836
2015-12-10 $23.88 $24.42 $23.82 $24.06 $24.06 165,990
2015-12-09 $24.12 $24.20 $23.66 $23.92 $23.92 237,248
2015-12-08 $23.90 $24.27 $23.59 $24.04 $24.04 143,353
2015-12-07 $24.95 $25.02 $23.95 $24.15 $24.15 225,755
2015-12-04 $24.17 $25.20 $23.89 $25.09 $25.09 369,776
2015-12-03 $23.78 $24.46 $23.52 $24.34 $24.34 404,234
2015-12-02 $23.56 $24.08 $22.45 $23.82 $23.82 393,267
2015-12-01 $23.16 $23.64 $23.03 $23.54 $23.54 239,933
2015-11-30 $22.56 $23.59 $22.52 $23.29 $23.29 407,908
2015-11-27 $21.74 $22.70 $21.65 $22.48 $22.48 203,922
2015-11-25 $20.78 $21.83 $20.60 $21.79 $21.79 250,130
2015-11-24 $20.26 $20.79 $20.19 $20.71 $20.71 158,498
2015-11-23 $20.44 $20.48 $20.22 $20.35 $20.35 93,756
2015-11-20 $20.39 $20.53 $20.01 $20.36 $20.36 106,404
2015-11-19 $19.84 $20.31 $19.67 $20.24 $20.24 194,500
2015-11-18 $19.52 $19.95 $19.30 $19.77 $19.77 183,901
2015-11-17 $19.14 $19.59 $19.04 $19.35 $19.35 143,187
2015-11-16 $19.10 $19.30 $18.90 $19.21 $19.21 87,567
2015-11-13 $19.14 $19.42 $18.90 $19.06 $19.06 99,751
2015-11-12 $19.61 $19.76 $19.05 $19.26 $19.26 194,206
2015-11-11 $19.95 $19.99 $19.59 $19.68 $19.68 163,533
2015-11-10 $20.23 $20.76 $19.70 $19.96 $19.96 176,527
2015-11-09 $21.05 $21.15 $20.26 $20.37 $20.37 173,107
2015-11-06 $21.96 $22.00 $20.12 $21.05 $21.05 894,404
2015-11-05 $23.34 $23.64 $22.98 $23.21 $23.21 167,348
2015-11-04 $23.54 $23.74 $23.24 $23.45 $23.45 159,368
2015-11-03 $23.41 $23.76 $23.16 $23.49 $23.49 145,021
2015-11-02 $22.85 $23.53 $22.82 $23.41 $23.41 128,272
2015-10-30 $22.60 $22.97 $22.58 $22.90 $22.90 127,296
2015-10-29 $22.89 $22.92 $22.26 $22.51 $22.51 120,234
2015-10-28 $23.10 $23.15 $22.39 $23.11 $23.11 249,484
2015-10-27 $22.75 $23.54 $22.60 $23.12 $23.12 257,293
2015-10-26 $23.59 $23.59 $22.60 $22.79 $22.79 94,578
2015-10-23 $23.31 $23.73 $23.00 $23.68 $23.68 133,455
2015-10-22 $22.77 $23.26 $22.63 $23.11 $23.11 99,212
2015-10-21 $22.99 $23.18 $22.39 $22.43 $22.43 116,600
2015-10-20 $22.63 $22.91 $22.52 $22.81 $22.81 97,974
2015-10-19 $22.70 $22.94 $22.56 $22.65 $22.65 69,311
2015-10-16 $23.05 $23.05 $22.55 $22.73 $22.73 109,782
2015-10-15 $23.03 $23.21 $22.57 $22.96 $22.96 140,482
2015-10-14 $22.08 $23.21 $22.00 $22.92 $22.92 154,842
2015-10-13 $21.81 $22.33 $21.81 $22.01 $22.01 136,643
2015-10-12 $22.26 $22.26 $21.87 $22.02 $22.02 133,592
2015-10-09 $22.72 $22.72 $22.00 $22.12 $22.12 132,954
2015-10-08 $22.20 $22.54 $21.93 $22.53 $22.53 200,748
2015-10-07 $22.06 $22.55 $21.74 $22.19 $22.19 248,381
2015-10-06 $21.71 $21.88 $21.44 $21.86 $21.86 134,994
2015-10-05 $21.48 $21.73 $21.33 $21.67 $21.67 197,898
2015-10-02 $20.63 $21.33 $20.47 $21.32 $21.32 183,197
2015-10-01 $21.36 $21.36 $20.32 $20.77 $20.77 351,631
2015-09-30 $21.19 $21.80 $21.19 $21.37 $21.37 532,079
2015-09-29 $21.09 $21.38 $20.98 $21.23 $21.23 191,864
2015-09-28 $21.19 $21.34 $21.00 $21.00 $21.00 237,419
2015-09-25 $21.06 $21.52 $20.86 $21.34 $21.34 274,167
2015-09-24 $20.28 $20.98 $20.11 $20.83 $20.83 229,937
2015-09-23 $20.89 $21.13 $20.43 $20.49 $20.49 166,750
2015-09-22 $21.42 $21.42 $20.81 $20.91 $20.91 107,549
2015-09-21 $21.88 $22.12 $21.55 $21.65 $21.65 137,863
2015-09-18 $21.97 $22.22 $21.58 $21.66 $21.66 442,543
2015-09-17 $22.21 $22.61 $22.03 $22.28 $22.28 275,216
2015-09-16 $22.24 $22.32 $22.09 $22.27 $22.27 167,642
2015-09-15 $22.27 $22.36 $22.00 $22.14 $22.14 240,257
2015-09-14 $22.35 $22.57 $22.06 $22.18 $22.18 305,691
2015-09-11 $22.27 $22.57 $22.11 $22.38 $22.38 158,948
2015-09-10 $22.88 $22.99 $22.25 $22.38 $22.38 320,421
2015-09-09 $23.29 $23.53 $22.67 $22.85 $22.85 323,695
2015-09-08 $23.05 $23.42 $22.87 $23.37 $23.37 407,877

Diodes Inc (DIOD) News Headlines

Recent Diodes Inc (DIOD) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.