Daqo New Energy Corp (DQ) Exchange: NYSE

Data as of April 26, 2024

$23.74 ($0.18) 0.76%

Daqo New Energy Corp - Daily Information
Click for more stock information on Daqo New Energy Corp.
Daily Information Data
Date April 26, 2024
Open $23.73
Previous Close $23.74
High $24.49
Low $23.73
Adjusted Open $23.73
Previous Adjusted Close $23.74
Adjusted High $24.49
Adjusted Low $23.73

About Daqo New Energy Corp (DQ)

Daqo New Energy Corp (DQ) is a leading manufacturer of high-quality polysilicon for the global solar PV industry. Based in China, the company’s cost-efficient processes, developed and in-licensed from leading technology providers, have allowed Daqo over the years to benefit from high efficiency and low-cost production. Additionally, Daqo currently produces and sells photovoltaic wafers and is the only solar grade polysilicon producer that is publicly listed in China. Daqo New Energy Corp was founded in 2011 and has grown dramatically since then, with revenues increasing from around 5,000,000 USD in 2012 to 57,000,000 USD in 2019. Daqo New Energy Corp employs just under 400 people in three production plants and has invested in a research and development center in Zhangjiagang Free Trade Zone, China. Having access to services such as chemical labs and metallurgical labs is essential for the company and allows them to keep up with the ever-advancing PV technology. Daqo is committed to developing materials and processes that will help reduce the global cost of solar PV and significantly improve the technological characteristics of the modules. The company is committed to working with customers, partners, and suppliers to reduce the cost and environmental impact of solar energy and to bring affordable, clean energy to global markets.

Historical Stock Data for Daqo New Energy Corp (DQ)

Date Open High Low Close Adj.Close Volume
2024-04-26 $23.73 $24.49 $23.73 $23.74 $23.74 697,609
2024-04-25 $23.37 $24.03 $23.25 $23.56 $23.56 850,454
2024-04-24 $23.50 $23.77 $23.25 $23.75 $23.75 575,883
2024-04-23 $22.14 $23.18 $22.01 $23.01 $23.01 529,115
2024-04-22 $22.18 $22.56 $21.90 $22.29 $22.29 416,399
2024-04-19 $22.59 $22.86 $22.01 $22.11 $22.11 304,620
2024-04-18 $22.43 $23.12 $22.12 $22.71 $22.71 688,656
2024-04-17 $23.63 $23.81 $22.38 $22.39 $22.39 702,773
2024-04-16 $23.50 $23.82 $23.25 $23.36 $23.36 552,948
2024-04-15 $23.49 $24.37 $23.23 $23.73 $23.73 821,040
2024-04-12 $24.41 $24.65 $23.02 $23.34 $23.34 918,234
2024-04-11 $25.87 $25.95 $24.82 $24.91 $24.91 534,003
2024-04-10 $26.00 $26.50 $25.38 $25.71 $25.71 979,524
2024-04-09 $26.14 $27.12 $26.14 $26.96 $26.96 578,536
2024-04-08 $27.05 $27.12 $25.92 $25.92 $25.92 860,141
2024-04-05 $26.83 $27.26 $26.32 $27.04 $27.04 506,543
2024-04-04 $26.80 $28.10 $26.49 $26.70 $26.70 912,733
2024-04-03 $26.61 $27.03 $25.76 $26.91 $26.91 788,791
2024-04-02 $27.51 $27.56 $26.44 $26.98 $26.98 777,694
2024-04-01 $28.58 $28.70 $27.73 $28.04 $28.04 996,438
2024-03-28 $26.73 $28.98 $26.70 $28.15 $28.15 1,533,898
2024-03-27 $26.33 $26.84 $26.06 $26.71 $26.71 1,700,208
2024-03-26 $26.96 $27.26 $26.16 $26.34 $26.34 940,685
2024-03-25 $27.48 $27.98 $26.33 $26.59 $26.59 1,062,887
2024-03-22 $26.63 $27.97 $26.02 $27.47 $27.47 1,928,888
2024-03-21 $27.15 $27.63 $26.32 $26.81 $26.81 1,749,927
2024-03-20 $25.77 $27.13 $25.47 $27.08 $27.08 1,266,188
2024-03-19 $25.87 $26.44 $25.56 $26.23 $26.23 785,071
2024-03-18 $27.04 $27.33 $26.14 $26.20 $26.20 1,192,865
2024-03-15 $26.59 $27.19 $26.13 $26.69 $26.69 1,856,050
2024-03-14 $28.97 $29.00 $26.90 $27.11 $27.11 1,541,858
2024-03-13 $29.19 $29.39 $28.11 $29.21 $29.21 1,409,380
2024-03-12 $28.43 $30.03 $27.95 $29.41 $29.41 2,290,767
2024-03-11 $29.08 $29.81 $27.49 $28.92 $28.92 3,454,094
2024-03-08 $26.03 $28.33 $26.00 $28.05 $28.05 2,793,011
2024-03-07 $24.50 $25.99 $23.91 $25.86 $25.86 2,633,001
2024-03-06 $23.04 $24.47 $22.93 $24.30 $24.30 2,023,685
2024-03-05 $22.44 $23.59 $22.00 $22.49 $22.49 1,605,129
2024-03-04 $23.30 $23.47 $22.64 $22.93 $22.93 1,553,837
2024-03-01 $21.48 $23.41 $21.16 $22.89 $22.89 1,824,533
2024-02-29 $21.24 $22.72 $20.71 $21.28 $21.28 8,750,056
2024-02-28 $20.80 $21.40 $19.50 $20.86 $20.86 1,830,903
2024-02-27 $19.18 $20.03 $19.06 $19.49 $19.49 1,324,637
2024-02-26 $18.53 $19.12 $18.42 $19.07 $19.07 706,627
2024-02-23 $18.21 $18.69 $17.81 $18.50 $18.50 826,012
2024-02-22 $19.05 $19.05 $18.08 $18.24 $18.24 979,380
2024-02-21 $18.83 $19.04 $18.31 $18.50 $18.50 1,147,499
2024-02-20 $19.35 $19.35 $18.42 $19.09 $19.09 883,931
2024-02-16 $19.25 $19.97 $19.22 $19.62 $19.62 944,096
2024-02-15 $19.21 $19.60 $19.06 $19.27 $19.27 665,753
2024-02-14 $18.88 $19.20 $18.50 $19.04 $19.04 701,874
2024-02-13 $19.22 $19.60 $18.39 $18.55 $18.55 772,157
2024-02-12 $19.94 $20.59 $19.81 $20.08 $20.08 1,045,808
2024-02-09 $19.66 $20.05 $19.13 $19.83 $19.83 700,066
2024-02-08 $19.34 $19.61 $19.17 $19.50 $19.50 991,333
2024-02-07 $18.25 $19.83 $18.25 $19.40 $19.40 1,233,005
2024-02-06 $18.63 $18.95 $17.94 $18.15 $18.15 1,144,537
2024-02-05 $17.50 $17.87 $17.30 $17.79 $17.79 1,347,826
2024-02-02 $17.87 $17.99 $17.48 $17.85 $17.85 1,146,282
2024-02-01 $18.42 $18.59 $17.96 $18.18 $18.18 1,008,495
2024-01-31 $18.52 $18.77 $18.05 $18.05 $18.05 964,814
2024-01-30 $18.71 $19.14 $18.32 $18.46 $18.46 647,082
2024-01-29 $18.96 $19.10 $18.31 $19.02 $19.02 1,041,163
2024-01-26 $19.64 $19.78 $19.17 $19.18 $19.18 611,255
2024-01-25 $19.76 $20.26 $19.35 $19.66 $19.66 950,718
2024-01-24 $21.53 $21.55 $19.62 $19.63 $19.63 1,325,337
2024-01-23 $21.00 $22.23 $20.44 $20.96 $20.96 1,338,256
2024-01-22 $20.04 $20.62 $19.52 $20.09 $20.09 1,100,344
2024-01-19 $21.11 $21.34 $20.20 $20.38 $20.38 1,064,570
2024-01-18 $21.19 $21.55 $21.01 $21.27 $21.27 1,075,743
2024-01-17 $20.34 $20.97 $20.26 $20.70 $20.70 1,044,215
2024-01-16 $22.69 $23.15 $21.30 $21.39 $21.39 1,249,556
2024-01-12 $22.92 $23.66 $22.74 $22.88 $22.88 715,600
2024-01-11 $23.20 $23.24 $22.63 $22.70 $22.70 618,251
2024-01-10 $23.09 $23.36 $22.44 $22.91 $22.91 671,879
2024-01-09 $22.98 $23.25 $22.49 $23.15 $23.15 1,084,165
2024-01-08 $23.40 $23.87 $23.05 $23.21 $23.21 1,118,456
2024-01-05 $23.51 $23.84 $23.22 $23.61 $23.61 657,118
2024-01-04 $24.09 $24.40 $23.55 $23.60 $23.60 592,318
2024-01-03 $24.83 $24.91 $23.75 $24.28 $24.28 768,247
2024-01-02 $26.00 $26.18 $24.89 $25.18 $25.18 794,434
2023-12-29 $26.60 $26.83 $26.08 $26.60 $26.60 1,015,385
2023-12-28 $26.41 $27.66 $26.22 $26.55 $26.55 1,192,830
2023-12-27 $25.66 $25.84 $25.44 $25.64 $25.64 640,822
2023-12-26 $24.51 $25.87 $24.50 $25.41 $25.41 815,404
2023-12-22 $24.98 $25.27 $24.78 $25.00 $25.00 1,003,970
2023-12-21 $23.93 $25.40 $23.73 $25.33 $25.33 921,167
2023-12-20 $24.09 $24.72 $23.25 $23.27 $23.27 1,480,274
2023-12-19 $23.42 $24.32 $23.40 $24.32 $24.32 1,577,237
2023-12-18 $23.58 $23.97 $23.09 $23.34 $23.34 1,255,230
2023-12-15 $23.50 $24.49 $23.40 $23.73 $23.73 2,628,012
2023-12-14 $22.96 $23.70 $22.71 $23.03 $23.03 1,988,605
2023-12-13 $22.00 $22.50 $21.48 $22.36 $22.36 2,483,266
2023-12-12 $23.20 $23.21 $21.97 $22.11 $22.11 805,723
2023-12-11 $23.01 $23.53 $22.83 $23.19 $23.19 719,822
2023-12-08 $23.04 $23.85 $22.82 $23.11 $23.11 751,702
2023-12-07 $23.00 $23.57 $22.63 $23.17 $23.17 1,585,199
2023-12-06 $23.97 $24.45 $22.95 $22.96 $22.96 1,379,963
2023-12-05 $24.22 $24.39 $23.67 $23.72 $23.72 834,261
2023-12-04 $24.50 $25.12 $24.23 $24.65 $24.65 834,767
2023-12-01 $23.41 $24.89 $23.40 $24.78 $24.78 1,666,315
2023-11-30 $24.45 $24.53 $23.54 $23.66 $23.66 1,527,757
2023-11-29 $24.03 $24.75 $24.00 $24.28 $24.28 1,556,971
2023-11-28 $24.63 $24.72 $23.22 $24.01 $24.01 1,925,242
2023-11-27 $25.74 $25.74 $24.42 $24.83 $24.83 1,363,133
2023-11-24 $26.01 $26.23 $25.89 $25.97 $25.97 303,079
2023-11-22 $26.31 $26.50 $25.86 $26.32 $26.32 608,464
2023-11-21 $26.89 $26.90 $25.81 $26.10 $26.10 686,139
2023-11-20 $27.32 $27.36 $26.92 $27.16 $27.16 559,624
2023-11-17 $27.43 $27.77 $26.78 $26.98 $26.98 471,243
2023-11-16 $28.03 $28.49 $27.19 $27.81 $27.81 1,142,459
2023-11-15 $28.28 $30.01 $28.28 $29.00 $29.00 1,447,070
2023-11-14 $27.92 $28.62 $27.92 $28.56 $28.56 1,309,036
2023-11-13 $26.69 $28.08 $26.62 $27.54 $27.54 1,358,490
2023-11-10 $26.14 $26.95 $25.89 $26.88 $26.88 756,152
2023-11-09 $26.39 $27.15 $26.05 $26.24 $26.24 1,223,209
2023-11-08 $25.94 $26.64 $25.70 $26.21 $26.21 1,486,172
2023-11-07 $26.15 $26.61 $25.37 $26.31 $26.31 1,096,628
2023-11-06 $26.18 $26.85 $25.65 $26.39 $26.39 1,047,908
2023-11-03 $26.00 $26.81 $25.50 $26.12 $26.12 1,823,068
2023-11-02 $25.02 $25.85 $24.98 $25.49 $25.49 1,627,433
2023-11-01 $25.33 $25.60 $24.60 $24.90 $24.90 1,494,278
2023-10-31 $24.37 $25.86 $24.29 $25.46 $25.46 1,216,349
2023-10-30 $24.04 $27.15 $23.92 $24.70 $24.70 2,238,184
2023-10-27 $23.87 $23.89 $22.94 $23.33 $23.33 1,305,317
2023-10-26 $24.02 $24.02 $23.24 $23.57 $23.57 981,449
2023-10-25 $24.36 $24.48 $23.58 $23.82 $23.82 669,036
2023-10-24 $24.84 $25.37 $24.42 $24.72 $24.72 919,954
2023-10-23 $24.50 $24.72 $24.07 $24.36 $24.36 772,351
2023-10-20 $24.99 $25.35 $24.57 $24.86 $24.86 888,381
2023-10-19 $25.73 $26.10 $25.36 $25.47 $25.47 793,410
2023-10-18 $26.61 $26.85 $25.84 $25.98 $25.98 603,191
2023-10-17 $26.00 $27.29 $25.67 $27.05 $27.05 678,316
2023-10-16 $26.70 $26.70 $25.60 $26.27 $26.27 866,935
2023-10-13 $26.86 $27.01 $26.34 $26.89 $26.89 573,644
2023-10-12 $27.67 $27.70 $26.61 $27.04 $27.04 776,708
2023-10-11 $28.20 $28.37 $27.12 $27.56 $27.56 759,972
2023-10-10 $26.13 $28.45 $26.12 $27.72 $27.72 1,008,885
2023-10-09 $25.99 $26.19 $25.07 $25.88 $25.88 844,721
2023-10-06 $26.07 $26.69 $25.97 $26.23 $26.23 900,095
2023-10-05 $27.41 $27.56 $25.61 $26.17 $26.17 1,502,622
2023-10-04 $28.48 $28.72 $27.15 $27.48 $27.48 1,161,809
2023-10-03 $29.06 $29.42 $28.34 $28.77 $28.77 988,516
2023-10-02 $29.96 $30.09 $29.30 $29.57 $29.57 738,316
2023-09-29 $30.40 $31.11 $30.11 $30.27 $30.27 704,917
2023-09-28 $30.35 $30.35 $29.48 $29.72 $29.72 469,114
2023-09-27 $30.96 $31.19 $30.02 $30.37 $30.37 517,700
2023-09-26 $29.96 $31.15 $29.92 $30.72 $30.72 594,412
2023-09-25 $29.70 $30.92 $29.61 $30.11 $30.11 449,616
2023-09-22 $31.28 $31.28 $30.07 $30.22 $30.22 527,641
2023-09-21 $29.94 $30.63 $29.60 $30.55 $30.55 872,719
2023-09-20 $30.64 $30.87 $30.01 $30.21 $30.21 757,489
2023-09-19 $30.92 $31.35 $30.36 $30.56 $30.56 862,928
2023-09-18 $32.13 $32.44 $31.42 $31.62 $31.62 575,042
2023-09-15 $33.27 $33.37 $32.33 $32.49 $32.49 1,121,368
2023-09-14 $32.88 $33.64 $32.79 $33.41 $33.41 1,048,120
2023-09-13 $33.00 $33.05 $31.77 $32.33 $32.33 615,994
2023-09-12 $33.32 $33.53 $32.76 $32.87 $32.87 721,135
2023-09-11 $34.44 $34.88 $33.23 $33.48 $33.48 675,766
2023-09-08 $33.89 $34.26 $33.37 $33.98 $33.98 621,212
2023-09-07 $34.59 $35.38 $33.30 $33.76 $33.76 1,024,374
2023-09-06 $35.83 $36.77 $35.15 $35.38 $35.38 859,275
2023-09-05 $37.00 $37.20 $35.51 $36.24 $36.24 703,434
2023-09-01 $37.62 $37.92 $36.67 $36.81 $36.81 456,455
2023-08-31 $36.51 $37.40 $36.40 $36.97 $36.97 1,006,923
2023-08-30 $36.50 $37.08 $36.50 $36.79 $36.79 574,041
2023-08-29 $36.23 $37.41 $36.07 $37.10 $37.10 561,352
2023-08-28 $36.00 $36.20 $35.60 $36.11 $36.11 400,478
2023-08-25 $35.67 $35.96 $34.44 $35.72 $35.72 788,003
2023-08-24 $36.00 $36.48 $35.30 $35.46 $35.46 723,774
2023-08-23 $34.41 $36.07 $34.41 $35.71 $35.71 894,363
2023-08-22 $35.74 $35.98 $34.22 $34.40 $34.40 926,909
2023-08-21 $34.91 $35.33 $34.35 $34.79 $34.79 544,280
2023-08-18 $34.96 $35.23 $34.45 $35.14 $35.14 1,397,063
2023-08-17 $35.45 $36.23 $35.14 $35.61 $35.61 1,399,858
2023-08-16 $35.04 $36.21 $34.77 $35.30 $35.30 1,237,478
2023-08-15 $35.31 $35.71 $34.89 $35.44 $35.44 570,311
2023-08-14 $34.78 $36.14 $33.93 $35.87 $35.87 1,131,033
2023-08-11 $36.64 $36.80 $34.63 $35.11 $35.11 1,400,117
2023-08-10 $38.72 $38.91 $37.72 $37.76 $37.76 1,223,768
2023-08-09 $37.18 $38.77 $37.04 $38.34 $38.34 1,338,492
2023-08-08 $36.34 $37.03 $36.03 $36.90 $36.90 1,053,013
2023-08-07 $36.49 $38.02 $36.49 $37.40 $37.40 1,634,519
2023-08-04 $34.71 $36.92 $34.60 $36.25 $36.25 1,604,922
2023-08-03 $33.88 $35.92 $33.40 $34.34 $34.34 3,140,651
2023-08-02 $37.46 $37.63 $35.85 $36.05 $36.05 1,071,339
2023-08-01 $38.71 $39.36 $37.93 $38.05 $38.05 730,302
2023-07-31 $38.60 $40.13 $38.50 $39.07 $39.07 834,505
2023-07-28 $38.20 $38.69 $37.75 $38.29 $38.29 608,879
2023-07-27 $38.50 $38.62 $37.31 $37.39 $37.39 748,063
2023-07-26 $37.21 $38.72 $37.00 $38.16 $38.16 857,364
2023-07-25 $38.61 $38.65 $37.38 $37.44 $37.44 574,987
2023-07-24 $37.09 $37.98 $36.93 $37.70 $37.70 567,729
2023-07-21 $37.80 $37.90 $37.00 $37.23 $37.23 703,577
2023-07-20 $38.05 $38.22 $37.40 $37.64 $37.64 535,435
2023-07-19 $38.73 $39.19 $38.01 $38.39 $38.39 523,259
2023-07-18 $38.45 $39.22 $38.21 $38.26 $38.26 711,087
2023-07-17 $38.75 $39.24 $38.28 $38.99 $38.99 791,125
2023-07-14 $40.09 $40.14 $38.39 $38.73 $38.73 903,670
2023-07-13 $40.76 $41.37 $39.86 $40.09 $40.09 891,002
2023-07-12 $39.65 $40.80 $39.46 $40.09 $40.09 883,941
2023-07-11 $39.48 $39.58 $37.90 $38.88 $38.88 551,449
2023-07-10 $39.49 $39.97 $39.00 $39.46 $39.46 645,113
2023-07-07 $38.05 $39.62 $38.00 $39.23 $39.23 648,023
2023-07-06 $38.20 $38.65 $37.39 $37.78 $37.78 585,664
2023-07-05 $38.95 $39.78 $38.64 $38.76 $38.76 693,891
2023-07-03 $39.99 $41.43 $38.81 $39.06 $39.06 498,130
2023-06-30 $38.39 $40.21 $37.73 $39.70 $39.70 927,225
2023-06-29 $37.50 $38.57 $37.07 $38.23 $38.23 773,757
2023-06-28 $37.60 $37.67 $36.81 $37.55 $37.55 502,673
2023-06-27 $38.00 $38.00 $37.04 $37.48 $37.48 654,297
2023-06-26 $37.75 $38.99 $37.06 $37.22 $37.22 782,370
2023-06-23 $38.00 $38.15 $37.77 $37.77 $37.77 472,264
2023-06-22 $38.90 $38.92 $37.94 $38.25 $38.25 613,930
2023-06-21 $39.21 $39.52 $38.71 $39.05 $39.05 400,787
2023-06-20 $41.50 $41.55 $38.98 $39.43 $39.43 1,441,536
2023-06-16 $43.21 $43.66 $42.23 $42.65 $42.65 1,414,100
2023-06-15 $41.91 $43.66 $41.84 $42.59 $42.59 1,177,127
2023-06-14 $40.68 $42.16 $40.32 $41.75 $41.75 1,176,733
2023-06-13 $41.11 $41.79 $40.08 $40.48 $40.48 917,049
2023-06-12 $41.44 $41.50 $40.30 $40.71 $40.71 881,643
2023-06-09 $39.59 $42.53 $39.36 $41.58 $41.58 2,338,487
2023-06-08 $39.49 $39.88 $38.27 $39.74 $39.74 1,128,323
2023-06-07 $37.90 $39.29 $37.59 $39.13 $39.13 1,450,440
2023-06-06 $37.77 $38.55 $37.33 $38.18 $38.18 397,803
2023-06-05 $38.33 $38.70 $37.62 $37.86 $37.86 468,626
2023-06-02 $38.50 $38.82 $37.45 $38.36 $38.36 778,044
2023-06-01 $35.99 $37.60 $35.49 $37.39 $37.39 1,170,168
2023-05-31 $36.57 $36.57 $35.70 $35.95 $35.95 1,455,298
2023-05-30 $38.00 $38.09 $36.31 $36.92 $36.92 1,451,306
2023-05-26 $38.60 $38.64 $37.32 $38.19 $38.19 572,485
2023-05-25 $39.04 $39.23 $37.72 $38.34 $38.34 896,586
2023-05-24 $39.93 $40.14 $38.80 $39.18 $39.18 737,898
2023-05-23 $38.78 $40.05 $37.90 $39.74 $39.74 1,233,296
2023-05-22 $39.00 $39.02 $37.11 $37.74 $37.74 1,388,210
2023-05-19 $39.85 $40.20 $38.28 $38.52 $38.52 1,271,990
2023-05-18 $41.11 $41.18 $39.00 $39.72 $39.72 1,720,136
2023-05-17 $41.06 $41.69 $40.85 $41.19 $41.19 874,812
2023-05-16 $42.01 $43.32 $41.63 $41.66 $41.66 1,242,607
2023-05-15 $42.93 $43.42 $41.74 $42.67 $42.67 1,066,219
2023-05-12 $43.18 $44.08 $42.61 $42.78 $42.78 1,023,233
2023-05-11 $41.21 $43.39 $40.85 $43.25 $43.25 938,513
2023-05-10 $41.97 $42.69 $41.06 $41.48 $41.48 995,350
2023-05-09 $43.00 $43.00 $41.15 $42.11 $42.11 1,183,647
2023-05-08 $44.15 $44.86 $43.12 $43.84 $43.84 882,034
2023-05-05 $43.01 $45.01 $42.12 $44.73 $44.73 866,942
2023-05-04 $43.01 $43.11 $41.06 $41.89 $41.89 1,125,594
2023-05-03 $45.00 $46.14 $42.56 $42.77 $42.77 1,252,267
2023-05-02 $47.09 $47.50 $45.25 $45.42 $45.42 825,233
2023-05-01 $45.85 $48.31 $45.75 $47.78 $47.78 1,271,301
2023-04-28 $43.16 $46.29 $42.60 $45.92 $45.92 1,170,859
2023-04-27 $41.00 $44.33 $41.00 $43.91 $43.91 2,037,865
2023-04-26 $42.50 $42.97 $41.85 $42.33 $42.33 922,083
2023-04-25 $42.00 $42.70 $41.68 $42.46 $42.46 737,703
2023-04-24 $43.30 $43.46 $42.08 $42.80 $42.80 885,345
2023-04-21 $44.04 $44.59 $43.40 $43.85 $43.85 453,985
2023-04-20 $44.66 $45.63 $44.45 $44.76 $44.76 483,588
2023-04-19 $45.00 $45.39 $44.56 $45.37 $45.37 571,517
2023-04-18 $46.01 $46.17 $44.84 $45.71 $45.71 481,762
2023-04-17 $46.54 $46.94 $45.82 $45.86 $45.86 696,731
2023-04-14 $45.57 $46.26 $44.51 $45.61 $45.61 987,039
2023-04-13 $45.98 $47.03 $45.56 $45.61 $45.61 542,684
2023-04-12 $48.31 $48.76 $45.66 $45.66 $45.66 890,785
2023-04-11 $47.72 $48.76 $47.45 $48.44 $48.44 1,279,958
2023-04-10 $44.39 $47.28 $44.18 $47.25 $47.25 688,274
2023-04-06 $44.00 $44.94 $43.79 $44.47 $44.47 1,174,316
2023-04-05 $44.67 $45.24 $43.11 $44.00 $44.00 906,517
2023-04-04 $45.26 $45.95 $44.68 $45.13 $45.13 559,629
2023-04-03 $46.81 $47.33 $45.12 $45.78 $45.78 916,911
2023-03-31 $46.96 $47.76 $46.20 $46.84 $46.84 2,108,387
2023-03-30 $47.31 $47.51 $46.50 $46.66 $46.66 954,175
2023-03-29 $48.79 $49.01 $46.20 $46.75 $46.75 1,548,026
2023-03-28 $49.86 $49.86 $48.38 $49.09 $49.09 960,940
2023-03-27 $50.38 $50.99 $49.14 $49.52 $49.52 1,193,576
2023-03-24 $48.29 $50.81 $48.25 $50.65 $50.65 1,078,759
2023-03-23 $49.25 $50.74 $48.47 $49.02 $49.02 898,567
2023-03-22 $50.05 $50.50 $48.02 $48.08 $48.08 1,357,284
2023-03-21 $49.38 $50.56 $48.80 $49.53 $49.53 625,306
2023-03-20 $45.38 $49.05 $45.38 $48.00 $48.00 769,773
2023-03-17 $47.99 $48.20 $45.18 $45.68 $45.68 1,811,578
2023-03-16 $48.54 $48.64 $47.11 $48.22 $48.22 1,012,587
2023-03-15 $49.51 $49.72 $48.19 $49.26 $49.26 1,077,756
2023-03-14 $50.15 $51.84 $50.06 $50.70 $50.70 1,254,657
2023-03-13 $49.07 $51.38 $48.92 $49.83 $49.83 1,105,648
2023-03-10 $49.69 $51.45 $48.50 $49.90 $49.90 1,121,995
2023-03-09 $52.07 $53.04 $50.74 $50.75 $50.75 1,058,651
2023-03-08 $53.75 $54.48 $51.51 $52.56 $52.56 1,183,451
2023-03-07 $54.64 $54.83 $53.37 $53.83 $53.83 1,498,508
2023-03-06 $52.89 $55.60 $52.89 $54.94 $54.94 2,814,979
2023-03-03 $48.90 $52.93 $48.75 $52.02 $52.02 2,508,522
2023-03-02 $46.90 $49.01 $46.85 $48.78 $48.78 2,278,796
2023-03-01 $46.16 $47.51 $45.24 $47.29 $47.29 2,335,643
2023-02-28 $43.83 $46.19 $43.22 $44.18 $44.18 2,004,909
2023-02-27 $45.72 $46.21 $44.64 $44.98 $44.98 1,402,336
2023-02-24 $45.36 $45.99 $43.81 $44.52 $44.52 1,699,460
2023-02-23 $45.74 $46.96 $45.40 $46.42 $46.42 2,035,388
2023-02-22 $42.99 $45.80 $42.67 $45.05 $45.05 1,745,517
2023-02-21 $41.99 $43.22 $40.89 $43.04 $43.04 2,357,243
2023-02-17 $42.60 $43.00 $41.28 $42.10 $42.10 1,072,770
2023-02-16 $43.00 $43.99 $42.96 $43.37 $43.37 815,421
2023-02-15 $42.27 $44.18 $42.26 $43.92 $43.92 792,861
2023-02-14 $41.79 $43.20 $41.57 $42.84 $42.84 861,200
2023-02-13 $42.72 $42.95 $41.86 $42.07 $42.07 669,709
2023-02-10 $42.02 $43.10 $41.65 $42.12 $42.12 806,160
2023-02-09 $43.83 $44.41 $42.08 $42.36 $42.36 1,012,168
2023-02-08 $44.58 $45.30 $41.81 $42.57 $42.57 1,699,580
2023-02-07 $43.37 $44.24 $41.86 $43.52 $43.52 889,837
2023-02-06 $42.60 $43.28 $41.43 $43.09 $43.09 1,261,965
2023-02-03 $43.95 $44.90 $43.25 $43.44 $43.44 1,473,346
2023-02-02 $47.99 $48.14 $45.54 $46.11 $46.11 981,955
2023-02-01 $48.00 $48.96 $46.82 $47.62 $47.62 1,657,547
2023-01-31 $43.30 $46.48 $43.20 $45.51 $45.51 1,007,159
2023-01-30 $44.59 $44.94 $43.35 $43.53 $43.53 868,231
2023-01-27 $47.00 $47.34 $45.66 $45.67 $45.67 559,497
2023-01-26 $47.75 $47.82 $46.36 $46.76 $46.76 403,515
2023-01-25 $46.00 $46.60 $45.21 $46.43 $46.43 537,045
2023-01-24 $47.72 $49.00 $46.41 $46.67 $46.67 1,255,400
2023-01-23 $47.41 $48.70 $46.81 $47.91 $47.91 786,237
2023-01-20 $46.00 $47.91 $45.16 $47.32 $47.32 1,522,767
2023-01-19 $44.05 $45.21 $43.25 $44.48 $44.48 1,147,116
2023-01-18 $46.70 $46.98 $43.65 $43.80 $43.80 1,522,791
2023-01-17 $44.15 $46.93 $43.51 $46.78 $46.78 1,695,684
2023-01-13 $43.97 $44.50 $42.67 $43.65 $43.65 1,231,960
2023-01-12 $44.46 $45.58 $43.76 $44.42 $44.42 999,074
2023-01-11 $45.50 $47.20 $44.05 $45.16 $45.16 1,899,455
2023-01-10 $40.69 $45.24 $40.45 $44.53 $44.53 3,048,143
2023-01-09 $40.52 $40.91 $39.43 $39.62 $39.62 1,329,222
2023-01-06 $37.59 $40.64 $37.59 $39.76 $39.76 1,630,637
2023-01-05 $40.00 $40.49 $36.91 $37.11 $37.11 1,455,964
2023-01-04 $39.40 $40.00 $37.61 $38.86 $38.86 1,663,489
2023-01-03 $39.31 $41.39 $38.95 $39.95 $39.95 1,400,355
2022-12-30 $38.77 $39.14 $38.16 $38.61 $38.61 712,334
2022-12-29 $39.66 $39.99 $39.01 $39.36 $39.36 713,973
2022-12-28 $39.64 $40.45 $38.91 $39.13 $39.13 1,042,783
2022-12-27 $43.12 $43.12 $39.56 $40.27 $40.27 1,410,736
2022-12-23 $42.57 $42.77 $39.94 $40.51 $40.51 1,481,992
2022-12-22 $44.61 $44.74 $41.33 $42.18 $42.18 1,502,789
2022-12-21 $44.66 $45.21 $44.11 $44.90 $44.90 794,621
2022-12-20 $44.12 $45.17 $44.10 $44.26 $44.26 833,910
2022-12-19 $45.00 $45.73 $44.29 $44.90 $44.90 899,938
2022-12-16 $46.74 $47.01 $44.29 $44.57 $44.57 4,101,018
2022-12-15 $46.97 $49.37 $45.91 $46.02 $46.02 1,024,176
2022-12-14 $47.09 $47.09 $45.29 $46.19 $46.19 1,923,130
2022-12-13 $49.57 $49.65 $46.41 $46.86 $46.86 2,603,455
2022-12-12 $48.89 $49.21 $47.02 $47.79 $47.79 1,126,218
2022-12-09 $47.68 $50.11 $47.49 $49.61 $49.61 1,127,934
2022-12-08 $47.04 $49.00 $46.30 $46.76 $46.76 1,335,750
2022-12-07 $48.43 $49.45 $47.49 $47.68 $47.68 1,290,110
2022-12-06 $51.79 $52.25 $48.33 $49.27 $49.27 1,579,274
2022-12-05 $54.58 $54.70 $50.65 $51.71 $51.71 1,608,465
2022-12-02 $52.54 $55.13 $52.05 $54.03 $54.03 1,050,178
2022-12-01 $55.47 $55.70 $52.82 $53.24 $53.24 1,577,820
2022-11-30 $53.26 $56.98 $53.00 $56.91 $56.91 1,932,904
2022-11-29 $52.12 $53.32 $50.75 $50.76 $50.76 740,862
2022-11-28 $49.50 $50.61 $48.40 $50.45 $50.45 642,460
2022-11-25 $50.01 $50.41 $48.13 $49.82 $49.82 723,999
2022-11-23 $52.54 $52.96 $50.85 $51.20 $51.20 779,098
2022-11-22 $51.65 $51.95 $50.24 $51.85 $51.85 465,148
2022-11-21 $52.39 $52.98 $51.29 $52.25 $52.25 471,751
2022-11-18 $55.00 $55.67 $52.43 $53.09 $53.09 834,891
2022-11-17 $53.93 $56.09 $53.29 $55.63 $55.63 630,400
2022-11-16 $56.59 $58.44 $55.19 $55.23 $55.23 791,788
2022-11-15 $56.15 $57.95 $56.00 $57.45 $57.45 1,234,600
2022-11-14 $56.10 $56.19 $53.67 $53.91 $53.91 804,396
2022-11-11 $57.04 $58.09 $55.20 $55.71 $55.71 946,784
2022-11-10 $53.56 $55.74 $52.18 $55.67 $55.67 1,825,337
2022-11-09 $50.92 $54.43 $50.76 $51.72 $51.72 1,450,868
2022-11-08 $51.67 $52.47 $50.66 $52.30 $52.30 1,431,358
2022-11-07 $48.83 $51.68 $48.83 $51.10 $51.10 2,299,252
2022-11-04 $48.62 $48.87 $45.24 $46.11 $46.11 1,227,759
2022-11-03 $45.12 $46.15 $45.00 $45.26 $45.26 913,649
2022-11-02 $44.66 $47.04 $43.32 $44.59 $44.59 979,573
2022-11-01 $45.88 $46.99 $44.05 $44.05 $44.05 1,070,419
2022-10-31 $43.84 $45.59 $43.38 $43.99 $43.99 1,120,842
2022-10-28 $46.17 $47.36 $43.01 $46.37 $46.37 1,377,603
2022-10-27 $49.31 $50.70 $47.60 $48.38 $48.38 1,194,636
2022-10-26 $48.29 $50.78 $47.81 $50.73 $50.73 1,685,654
2022-10-25 $46.32 $48.09 $46.18 $47.13 $47.13 919,413
2022-10-24 $45.19 $46.10 $41.03 $45.14 $45.14 2,325,121
2022-10-21 $47.50 $49.33 $46.97 $48.37 $48.37 1,877,684
2022-10-20 $49.09 $49.34 $46.96 $47.52 $47.52 1,191,516
2022-10-19 $49.50 $50.26 $48.17 $49.10 $49.10 863,290
2022-10-18 $49.99 $53.42 $49.37 $50.97 $50.97 1,488,967
2022-10-17 $51.95 $52.48 $47.62 $48.09 $48.09 1,449,355
2022-10-14 $52.93 $53.40 $50.51 $50.72 $50.72 998,190
2022-10-13 $48.00 $51.45 $47.67 $50.64 $50.64 817,017
2022-10-12 $49.58 $50.55 $48.75 $49.74 $49.74 846,076
2022-10-11 $48.60 $49.54 $47.83 $48.84 $48.84 883,104
2022-10-10 $50.02 $50.04 $48.67 $49.44 $49.44 1,011,558
2022-10-07 $50.57 $51.40 $49.94 $50.34 $50.34 718,370
2022-10-06 $54.80 $55.36 $51.25 $51.64 $51.64 1,302,634
2022-10-05 $55.16 $56.45 $53.20 $55.25 $55.25 833,818
2022-10-04 $54.81 $56.47 $53.89 $55.66 $55.66 763,160
2022-10-03 $53.32 $54.69 $53.13 $53.41 $53.41 622,084
2022-09-30 $50.13 $53.41 $49.36 $53.08 $53.08 1,666,465
2022-09-29 $51.46 $51.46 $49.21 $49.95 $49.95 1,492,376
2022-09-28 $50.56 $53.21 $49.40 $52.84 $52.84 1,132,772
2022-09-27 $53.44 $53.73 $51.10 $51.33 $51.33 1,142,630
2022-09-26 $51.56 $53.64 $51.56 $51.88 $51.88 2,594,113
2022-09-23 $49.98 $52.11 $49.48 $51.77 $51.77 1,791,091
2022-09-22 $54.98 $55.50 $50.62 $51.64 $51.64 2,481,413
2022-09-21 $56.02 $56.96 $53.55 $55.21 $55.21 840,126
2022-09-20 $56.80 $57.85 $55.26 $55.99 $55.99 818,644
2022-09-19 $54.73 $56.86 $54.73 $56.41 $56.41 652,012
2022-09-16 $56.90 $57.42 $55.03 $56.38 $56.38 3,058,727
2022-09-15 $58.95 $60.75 $57.70 $57.81 $57.81 2,089,478
2022-09-14 $61.60 $62.79 $60.38 $62.63 $62.63 760,210
2022-09-13 $61.89 $64.08 $61.59 $61.94 $61.94 995,230
2022-09-12 $65.79 $65.79 $63.58 $64.19 $64.19 926,899
2022-09-09 $65.05 $65.80 $63.33 $64.95 $64.95 972,519
2022-09-08 $64.31 $64.80 $61.10 $63.42 $63.42 2,453,437
2022-09-07 $64.63 $68.70 $63.34 $68.57 $68.57 934,117
2022-09-06 $66.02 $66.76 $63.18 $64.81 $64.81 1,288,210
2022-09-02 $68.20 $69.46 $64.40 $64.43 $64.43 946,348
2022-09-01 $64.92 $68.39 $64.74 $68.28 $68.28 1,232,935
2022-08-31 $65.50 $67.00 $65.00 $66.67 $66.67 1,184,542
2022-08-30 $69.14 $69.43 $64.07 $64.73 $64.73 1,580,170
2022-08-29 $70.56 $71.37 $67.81 $67.99 $67.99 1,327,417
2022-08-26 $68.84 $73.36 $68.29 $71.87 $71.87 5,579,103
2022-08-25 $63.71 $67.25 $63.53 $66.56 $66.56 1,692,158
2022-08-24 $62.24 $63.50 $62.18 $62.23 $62.23 1,404,643
2022-08-23 $62.75 $63.34 $60.13 $62.73 $62.73 1,374,592
2022-08-22 $61.80 $63.68 $60.68 $62.29 $62.29 1,706,254
2022-08-19 $65.98 $66.16 $62.30 $63.07 $63.07 1,446,517
2022-08-18 $67.65 $68.47 $65.42 $66.73 $66.73 1,132,802
2022-08-17 $67.50 $67.97 $64.56 $66.58 $66.58 1,182,173
2022-08-16 $67.73 $69.34 $67.50 $68.25 $68.25 803,740
2022-08-15 $69.00 $71.64 $67.33 $68.58 $68.58 1,113,006
2022-08-12 $68.78 $69.78 $67.01 $68.74 $68.74 1,220,078
2022-08-11 $70.91 $72.21 $69.40 $70.73 $70.73 1,160,622
2022-08-10 $66.55 $70.80 $65.11 $70.71 $70.71 1,797,735
2022-08-09 $63.91 $66.23 $63.02 $66.05 $66.05 900,011
2022-08-08 $66.08 $69.99 $63.35 $64.10 $64.10 1,505,697
2022-08-05 $66.49 $67.69 $63.84 $64.53 $64.53 1,570,380
2022-08-04 $63.10 $66.95 $62.03 $66.82 $66.82 1,396,168
2022-08-03 $66.00 $67.88 $60.17 $62.51 $62.51 3,022,011
2022-08-02 $58.77 $63.32 $58.47 $61.66 $61.66 1,712,702
2022-08-01 $64.00 $64.00 $60.85 $61.23 $61.23 1,176,126
2022-07-29 $63.37 $65.65 $63.01 $64.70 $64.70 1,731,503
2022-07-28 $65.80 $67.40 $62.48 $64.25 $64.25 2,366,125
2022-07-27 $61.04 $64.92 $59.95 $64.43 $64.43 1,536,016
2022-07-26 $60.74 $61.45 $59.67 $60.34 $60.34 1,812,300
2022-07-25 $59.59 $60.79 $57.82 $60.37 $60.37 1,209,954
2022-07-22 $61.39 $62.58 $59.07 $59.72 $59.72 1,839,840
2022-07-21 $65.57 $66.30 $63.22 $64.42 $64.42 1,131,262
2022-07-20 $67.42 $70.39 $64.59 $66.13 $66.13 1,486,553
2022-07-19 $67.39 $67.99 $65.16 $67.46 $67.46 1,199,675
2022-07-18 $68.41 $70.52 $66.89 $67.10 $67.10 1,183,078
2022-07-15 $67.30 $67.30 $60.70 $66.84 $66.84 3,027,113
2022-07-14 $69.00 $70.98 $67.10 $70.15 $70.15 883,060
2022-07-13 $66.20 $70.29 $65.66 $69.50 $69.50 1,938,600
2022-07-12 $68.44 $69.21 $65.11 $65.60 $65.60 1,871,928
2022-07-11 $71.62 $71.70 $68.05 $68.84 $68.84 1,653,210
2022-07-08 $76.85 $77.06 $71.52 $73.83 $73.83 2,566,234
2022-07-07 $68.14 $77.18 $68.12 $77.00 $77.00 3,200,249
2022-07-06 $70.03 $71.46 $65.18 $67.00 $67.00 1,932,146
2022-07-05 $72.46 $74.39 $68.04 $70.96 $70.96 2,593,759
2022-07-01 $70.08 $71.00 $68.24 $70.69 $70.69 1,475,326
2022-06-30 $67.30 $72.15 $66.90 $71.38 $71.38 2,958,781
2022-06-29 $65.79 $68.31 $63.49 $67.17 $67.17 1,796,266
2022-06-28 $74.00 $74.10 $67.31 $67.53 $67.53 2,607,151
2022-06-27 $67.22 $74.00 $66.57 $72.11 $72.11 4,169,132
2022-06-24 $68.93 $69.00 $64.75 $67.21 $67.21 1,467,030
2022-06-23 $68.10 $69.47 $65.26 $66.27 $66.27 1,579,089
2022-06-22 $64.30 $70.00 $64.20 $67.45 $67.45 3,169,671
2022-06-21 $60.54 $67.57 $60.51 $67.00 $67.00 3,591,146
2022-06-17 $56.01 $59.18 $55.92 $58.44 $58.44 2,689,274
2022-06-16 $54.92 $56.78 $52.75 $53.97 $53.97 1,158,352
2022-06-15 $57.33 $58.42 $55.64 $57.08 $57.08 1,175,913
2022-06-14 $59.71 $59.84 $55.42 $56.57 $56.57 1,351,025
2022-06-13 $58.81 $59.97 $55.68 $58.43 $58.43 1,717,573
2022-06-10 $60.00 $65.37 $60.00 $62.22 $62.22 1,886,236
2022-06-09 $59.90 $63.29 $59.13 $60.99 $60.99 1,551,932
2022-06-08 $64.00 $67.06 $62.59 $63.64 $63.64 2,249,225
2022-06-07 $60.34 $64.19 $59.30 $64.01 $64.01 1,871,805
2022-06-06 $59.15 $63.94 $58.99 $61.73 $61.73 3,199,191
2022-06-03 $53.52 $56.41 $52.82 $55.08 $55.08 1,046,468
2022-06-02 $50.04 $54.57 $50.00 $54.15 $54.15 2,076,511
2022-06-01 $50.42 $51.95 $49.79 $49.98 $49.98 1,568,732
2022-05-31 $49.12 $50.30 $47.22 $48.90 $48.90 1,533,433
2022-05-27 $48.80 $49.00 $46.92 $47.56 $47.56 570,754
2022-05-26 $46.61 $49.15 $46.19 $48.61 $48.61 1,033,563
2022-05-25 $43.65 $47.16 $43.30 $46.56 $46.56 835,975
2022-05-24 $45.32 $45.33 $43.40 $44.11 $44.11 640,543
2022-05-23 $48.00 $48.74 $46.31 $46.45 $46.45 854,883
2022-05-20 $47.16 $47.54 $45.16 $47.46 $47.46 940,034
2022-05-19 $45.17 $46.74 $44.75 $45.95 $45.95 1,473,502
2022-05-18 $43.36 $45.90 $43.10 $45.03 $45.03 1,021,460
2022-05-17 $42.45 $44.41 $42.45 $44.07 $44.07 1,099,190
2022-05-16 $41.22 $41.75 $39.97 $40.35 $40.35 408,109
2022-05-13 $40.01 $42.10 $39.91 $41.16 $41.16 828,249
2022-05-12 $37.21 $40.57 $36.03 $38.79 $38.79 904,753
2022-05-11 $39.20 $41.28 $37.41 $37.58 $37.58 939,446
2022-05-10 $39.17 $40.23 $37.59 $39.71 $39.71 1,007,337
2022-05-09 $41.00 $41.89 $37.56 $38.04 $38.04 1,320,776
2022-05-06 $43.91 $43.91 $41.05 $42.01 $42.01 755,745
2022-05-05 $45.40 $46.80 $42.57 $44.21 $44.21 1,019,728
2022-05-04 $42.40 $46.89 $42.03 $46.85 $46.85 1,478,634
2022-05-03 $40.21 $42.62 $40.00 $42.57 $42.57 585,127
2022-05-02 $40.24 $42.18 $38.57 $40.35 $40.35 1,051,421
2022-04-29 $42.54 $44.10 $41.34 $41.57 $41.57 978,793
2022-04-28 $40.00 $41.62 $39.28 $41.22 $41.22 1,291,658
2022-04-27 $40.87 $41.41 $39.55 $39.86 $39.86 874,692
2022-04-26 $40.47 $40.81 $39.05 $39.57 $39.57 917,822
2022-04-25 $40.35 $41.17 $38.68 $40.77 $40.77 1,769,408
2022-04-22 $41.60 $43.38 $40.45 $41.28 $41.28 2,331,119
2022-04-21 $45.94 $47.77 $38.60 $40.53 $40.53 2,921,618
2022-04-20 $47.25 $47.60 $44.14 $44.41 $44.41 939,198
2022-04-19 $44.54 $46.80 $44.29 $46.74 $46.74 794,573
2022-04-18 $44.18 $45.67 $43.53 $44.28 $44.28 1,091,321
2022-04-14 $44.97 $46.85 $44.18 $44.18 $44.18 1,219,608
2022-04-13 $40.65 $44.96 $40.12 $44.71 $44.71 1,722,800
2022-04-12 $44.07 $45.53 $40.30 $40.34 $40.34 1,972,570
2022-04-11 $42.01 $44.54 $41.42 $43.01 $43.01 1,306,216
2022-04-08 $43.67 $45.60 $42.37 $42.42 $42.42 1,442,575
2022-04-07 $43.84 $45.05 $43.01 $43.95 $43.95 1,374,997
2022-04-06 $44.41 $44.50 $42.43 $43.90 $43.90 1,664,460
2022-04-05 $45.88 $46.56 $44.41 $45.15 $45.15 987,612
2022-04-04 $45.00 $47.00 $44.36 $46.30 $46.30 1,608,611
2022-04-01 $43.73 $45.73 $42.35 $43.19 $43.19 1,466,782
2022-03-31 $43.75 $44.07 $40.74 $41.32 $41.32 1,321,706
2022-03-30 $46.50 $46.60 $42.90 $43.06 $43.06 1,054,945
2022-03-29 $45.79 $46.37 $44.37 $46.35 $46.35 1,296,949
2022-03-28 $44.96 $45.23 $42.63 $44.89 $44.89 1,146,245
2022-03-25 $44.50 $44.80 $43.49 $44.19 $44.19 645,142
2022-03-24 $45.71 $46.58 $44.14 $46.04 $46.04 1,059,820
2022-03-23 $45.21 $47.31 $44.85 $45.68 $45.68 1,180,520
2022-03-22 $45.25 $47.56 $45.24 $46.70 $46.70 1,007,763
2022-03-21 $44.47 $45.80 $42.72 $44.25 $44.25 933,003
2022-03-18 $40.73 $45.95 $40.51 $44.93 $44.93 2,175,230
2022-03-17 $40.60 $42.83 $40.56 $41.55 $41.55 1,340,156
2022-03-16 $42.05 $43.37 $38.80 $43.11 $43.11 3,003,821
2022-03-15 $34.50 $38.49 $32.20 $36.80 $36.80 2,792,506
2022-03-14 $38.71 $38.98 $34.73 $35.93 $35.93 2,551,243
2022-03-11 $49.17 $50.37 $40.83 $41.70 $41.70 2,663,383
2022-03-10 $49.25 $49.97 $45.52 $47.74 $47.74 1,872,714
2022-03-09 $51.04 $53.60 $50.25 $52.39 $52.39 1,685,629
2022-03-08 $48.14 $52.25 $47.90 $51.31 $51.31 2,406,506
2022-03-07 $49.00 $49.45 $46.76 $47.21 $47.21 1,574,370
2022-03-04 $49.07 $49.50 $46.20 $47.63 $47.63 1,552,371
2022-03-03 $51.61 $51.74 $48.84 $49.77 $49.77 1,274,698
2022-03-02 $52.28 $52.37 $49.64 $50.93 $50.93 1,719,009
2022-03-01 $47.13 $52.73 $46.75 $52.22 $52.22 2,420,625
2022-02-28 $42.38 $49.45 $42.38 $47.96 $47.96 3,788,925
2022-02-25 $41.69 $43.00 $41.00 $42.92 $42.92 990,322
2022-02-24 $37.17 $41.85 $35.23 $41.68 $41.68 2,211,425
2022-02-23 $40.23 $40.45 $38.91 $39.09 $39.09 813,965
2022-02-22 $38.30 $39.18 $37.50 $38.03 $38.03 1,208,657
2022-02-18 $40.20 $40.49 $39.37 $39.53 $39.53 628,038
2022-02-17 $40.48 $41.75 $40.06 $40.20 $40.20 620,529
2022-02-16 $40.93 $41.51 $40.27 $40.84 $40.84 1,102,775
2022-02-15 $39.24 $41.41 $39.20 $41.34 $41.34 696,826
2022-02-14 $38.64 $39.91 $38.12 $38.20 $38.20 824,718
2022-02-11 $40.44 $41.46 $38.38 $38.79 $38.79 661,820
2022-02-10 $40.58 $42.40 $40.25 $40.58 $40.58 1,040,818
2022-02-09 $41.00 $42.40 $40.40 $42.40 $42.40 2,076,239
2022-02-08 $36.75 $39.08 $36.71 $38.92 $38.92 923,357
2022-02-07 $38.00 $38.38 $37.02 $37.17 $37.17 591,115
2022-02-04 $36.10 $38.08 $35.65 $37.78 $37.78 701,057
2022-02-03 $36.99 $37.55 $35.51 $35.72 $35.72 1,456,243
2022-02-02 $40.00 $40.25 $37.42 $37.71 $37.71 1,400,049
2022-02-01 $40.49 $40.60 $38.77 $39.63 $39.63 706,615
2022-01-31 $36.72 $40.15 $36.69 $40.12 $40.12 1,059,975
2022-01-28 $35.50 $36.40 $34.47 $35.87 $35.87 1,231,830
2022-01-27 $38.47 $38.47 $35.61 $36.07 $36.07 1,095,388
2022-01-26 $39.54 $40.40 $37.54 $37.82 $37.82 1,532,135
2022-01-25 $37.20 $38.33 $36.70 $37.25 $37.25 1,571,609
2022-01-24 $37.61 $39.08 $34.85 $38.89 $38.89 3,331,123
2022-01-21 $42.36 $42.89 $40.25 $40.53 $40.53 1,290,355
2022-01-20 $43.90 $45.79 $43.33 $43.37 $43.37 1,814,903
2022-01-19 $41.39 $43.58 $40.56 $42.75 $42.75 1,275,277
2022-01-18 $41.80 $42.99 $41.10 $41.13 $41.13 1,146,642
2022-01-14 $41.01 $43.11 $41.00 $42.37 $42.37 1,774,253
2022-01-13 $42.74 $43.64 $41.07 $41.22 $41.22 1,074,443
2022-01-12 $40.92 $43.56 $40.52 $41.74 $41.74 1,296,598
2022-01-11 $39.88 $41.15 $39.48 $39.60 $39.60 1,062,487
2022-01-10 $39.59 $39.89 $37.09 $39.58 $39.58 1,113,024
2022-01-07 $40.52 $41.34 $39.31 $40.09 $40.09 1,811,913
2022-01-06 $39.90 $41.21 $38.77 $39.87 $39.87 1,274,480
2022-01-05 $41.40 $43.25 $39.90 $39.99 $39.99 1,695,565
2022-01-04 $42.22 $43.06 $40.83 $42.01 $42.01 1,560,043
2022-01-03 $41.22 $43.72 $40.80 $41.97 $41.97 1,793,666
2021-12-31 $40.77 $41.58 $40.08 $40.32 $40.32 754,017
2021-12-30 $37.82 $41.47 $37.25 $40.94 $40.94 2,405,894
2021-12-29 $37.50 $38.70 $36.45 $37.87 $37.87 903,122
2021-12-28 $38.00 $39.91 $37.27 $37.81 $37.81 1,824,529
2021-12-27 $38.80 $39.44 $37.09 $37.59 $37.59 1,270,872
2021-12-23 $39.40 $39.88 $37.80 $38.93 $38.93 1,109,174
2021-12-22 $39.97 $40.35 $38.84 $39.92 $39.92 992,893
2021-12-21 $39.15 $41.10 $39.07 $40.90 $40.90 1,440,637
2021-12-20 $39.02 $39.09 $37.10 $38.05 $38.05 1,575,494
2021-12-17 $39.24 $41.08 $38.66 $40.70 $40.70 2,662,233
2021-12-16 $43.01 $44.33 $40.30 $40.79 $40.79 1,605,614
2021-12-15 $41.50 $42.30 $39.50 $41.83 $41.83 1,766,893
2021-12-14 $41.92 $42.62 $39.70 $41.93 $41.93 1,524,952
2021-12-13 $43.91 $45.43 $42.82 $43.83 $43.83 1,177,675
2021-12-10 $44.72 $44.72 $42.41 $43.49 $43.49 1,139,713
2021-12-09 $46.89 $47.35 $44.05 $44.07 $44.07 996,608
2021-12-08 $47.01 $47.83 $45.31 $46.49 $46.49 1,469,373
2021-12-07 $46.19 $48.60 $46.05 $47.30 $47.30 2,160,439
2021-12-06 $43.20 $44.25 $40.98 $44.06 $44.06 3,184,788
2021-12-03 $48.12 $48.23 $42.42 $43.32 $43.32 3,798,634
2021-12-02 $54.80 $55.12 $47.88 $48.21 $48.21 3,418,092
2021-12-01 $57.10 $59.25 $54.06 $54.35 $54.35 1,463,790
2021-11-30 $57.05 $59.37 $54.80 $57.34 $57.34 1,791,477
2021-11-29 $58.59 $59.35 $57.00 $58.01 $58.01 1,024,180
2021-11-26 $58.00 $58.72 $56.54 $58.52 $58.52 823,625
2021-11-24 $60.79 $61.43 $58.80 $60.30 $60.30 1,032,239
2021-11-23 $62.49 $63.09 $59.81 $61.97 $61.97 767,022
2021-11-22 $66.76 $67.33 $61.63 $63.36 $63.36 1,376,952
2021-11-19 $68.80 $69.80 $65.80 $66.33 $66.33 1,297,799
2021-11-18 $68.20 $69.80 $66.78 $68.69 $68.69 1,136,473
2021-11-17 $69.61 $70.82 $67.61 $68.15 $68.15 671,482
2021-11-16 $71.51 $71.68 $68.24 $69.21 $69.21 1,097,269
2021-11-15 $72.71 $72.91 $69.82 $71.13 $71.13 1,180,080
2021-11-12 $70.54 $73.63 $70.54 $72.52 $72.52 1,508,621
2021-11-11 $68.19 $72.20 $67.79 $70.77 $70.77 2,207,029
2021-11-10 $65.64 $66.90 $64.03 $65.45 $65.45 1,223,185
2021-11-09 $67.31 $68.20 $65.00 $66.74 $66.74 831,797
2021-11-08 $67.63 $68.27 $65.99 $67.14 $67.14 1,418,127
2021-11-05 $67.54 $68.15 $64.20 $65.92 $65.92 1,708,774
2021-11-04 $70.33 $71.35 $66.63 $69.31 $69.31 1,269,903
2021-11-03 $65.51 $69.67 $64.40 $69.54 $69.54 1,648,523
2021-11-02 $72.80 $73.00 $66.80 $68.09 $68.09 2,326,300
2021-11-01 $76.13 $76.50 $73.62 $75.00 $75.00 1,264,358
2021-10-29 $80.00 $81.10 $76.52 $77.79 $77.79 2,014,505
2021-10-28 $74.01 $77.11 $72.11 $76.51 $76.51 2,397,236
2021-10-27 $73.95 $79.27 $73.63 $76.22 $76.22 2,599,705
2021-10-26 $73.69 $74.62 $70.35 $70.88 $70.88 964,368
2021-10-25 $74.00 $76.25 $73.25 $74.43 $74.43 1,470,450
2021-10-22 $72.13 $72.20 $69.59 $71.37 $71.37 1,118,930
2021-10-21 $71.41 $73.51 $71.15 $72.41 $72.41 1,449,342
2021-10-20 $72.80 $74.40 $71.07 $72.76 $72.76 1,840,629
2021-10-19 $68.35 $72.15 $66.24 $71.90 $71.90 2,211,425
2021-10-18 $64.84 $69.20 $64.29 $68.09 $68.09 1,906,915
2021-10-15 $64.68 $65.95 $62.64 $63.97 $63.97 2,039,826
2021-10-14 $67.50 $67.87 $63.10 $63.50 $63.50 1,930,259
2021-10-13 $68.00 $69.11 $66.35 $66.97 $66.97 1,662,921
2021-10-12 $61.80 $67.30 $61.80 $65.66 $65.66 2,554,117
2021-10-11 $58.11 $63.08 $57.82 $61.41 $61.41 2,377,617
2021-10-08 $56.60 $57.98 $55.08 $56.00 $56.00 847,668
2021-10-07 $58.40 $58.98 $56.66 $56.86 $56.86 1,220,045
2021-10-06 $55.55 $57.60 $55.02 $56.44 $56.44 910,396
2021-10-05 $55.96 $58.40 $55.10 $57.30 $57.30 948,584
2021-10-04 $57.00 $57.02 $54.53 $54.79 $54.79 1,235,214
2021-10-01 $55.64 $58.34 $55.30 $57.91 $57.91 1,424,837
2021-09-30 $53.60 $57.31 $53.25 $57.00 $57.00 2,359,594
2021-09-29 $52.95 $53.89 $51.34 $52.35 $52.35 2,042,963
2021-09-28 $53.46 $54.23 $51.53 $51.79 $51.79 1,392,678
2021-09-27 $52.83 $54.94 $51.38 $54.21 $54.21 1,375,197
2021-09-24 $55.88 $56.62 $53.32 $53.82 $53.82 1,555,397
2021-09-23 $61.66 $61.95 $54.79 $57.01 $57.01 3,423,743
2021-09-22 $59.19 $61.50 $58.78 $61.07 $61.07 1,991,511
2021-09-21 $57.60 $59.51 $56.81 $58.64 $58.64 666,539
2021-09-20 $59.24 $59.36 $55.54 $56.75 $56.75 1,651,309
2021-09-17 $60.57 $62.13 $59.26 $61.93 $61.93 1,712,774
2021-09-16 $59.92 $61.06 $59.50 $60.43 $60.43 1,036,419
2021-09-15 $61.75 $63.87 $58.85 $62.16 $62.16 1,472,100
2021-09-14 $60.97 $62.19 $60.21 $61.00 $61.00 1,295,091
2021-09-13 $60.99 $63.38 $58.01 $62.22 $62.22 1,553,719
2021-09-10 $64.50 $66.24 $61.04 $61.35 $61.35 1,593,130
2021-09-09 $60.22 $63.82 $60.06 $63.13 $63.13 1,016,627
2021-09-08 $63.56 $64.50 $60.20 $60.71 $60.71 1,495,592
2021-09-07 $62.90 $65.27 $62.75 $63.95 $63.95 1,203,721
2021-09-03 $62.82 $63.24 $60.51 $61.75 $61.75 1,653,778
2021-09-02 $64.11 $69.96 $63.22 $64.44 $64.44 4,717,844
2021-09-01 $58.00 $61.95 $58.00 $60.96 $60.96 1,872,443
2021-08-31 $60.85 $64.14 $59.50 $61.31 $61.31 3,090,490
2021-08-30 $55.88 $64.05 $55.37 $64.00 $64.00 5,489,428
2021-08-27 $53.78 $55.20 $52.62 $54.47 $54.47 1,966,876
2021-08-26 $52.14 $54.91 $51.14 $52.02 $52.02 1,648,079
2021-08-25 $51.24 $55.41 $50.82 $54.01 $54.01 3,152,901
2021-08-24 $50.55 $52.50 $49.20 $50.37 $50.37 2,900,394
2021-08-23 $48.08 $49.17 $47.23 $49.00 $49.00 1,553,355
2021-08-20 $45.54 $49.39 $45.11 $47.08 $47.08 1,945,304
2021-08-19 $47.91 $49.42 $45.45 $45.92 $45.92 2,521,244
2021-08-18 $51.00 $52.47 $46.26 $47.95 $47.95 3,284,139
2021-08-17 $49.80 $49.80 $47.13 $48.72 $48.72 2,176,059
2021-08-16 $51.70 $52.44 $49.22 $49.83 $49.83 2,089,691
2021-08-13 $55.95 $56.01 $51.30 $51.50 $51.50 1,942,491
2021-08-12 $56.65 $58.47 $55.18 $56.61 $56.61 1,294,884
2021-08-11 $61.40 $61.45 $55.82 $57.46 $57.46 2,174,865
2021-08-10 $60.45 $61.60 $59.24 $60.84 $60.84 1,447,205
2021-08-09 $58.76 $61.27 $56.80 $60.63 $60.63 1,233,866
2021-08-06 $58.63 $60.54 $56.48 $58.15 $58.15 1,386,227
2021-08-05 $60.58 $61.35 $58.25 $58.56 $58.56 1,380,645
2021-08-04 $62.40 $63.71 $58.88 $59.77 $59.77 1,653,396
2021-08-03 $60.66 $62.19 $58.60 $60.84 $60.84 1,148,644
2021-08-02 $59.61 $63.07 $58.57 $61.03 $61.03 1,911,161
2021-07-30 $58.00 $61.20 $57.07 $59.25 $59.25 1,224,059
2021-07-29 $59.36 $60.78 $57.31 $59.39 $59.39 1,789,759
2021-07-28 $57.70 $62.74 $55.50 $60.36 $60.36 4,509,245
2021-07-27 $54.00 $56.29 $51.73 $53.75 $53.75 4,770,313
2021-07-26 $58.02 $61.99 $55.88 $56.48 $56.48 3,664,723
2021-07-23 $64.19 $65.90 $56.92 $59.07 $59.07 5,682,638
2021-07-22 $90.10 $90.48 $66.78 $67.67 $67.67 10,622,297
2021-07-21 $68.15 $79.70 $68.15 $79.38 $79.38 5,239,161
2021-07-20 $65.23 $66.70 $61.50 $66.08 $66.08 1,736,483
2021-07-19 $64.12 $65.07 $61.90 $64.34 $64.34 1,341,194
2021-07-16 $69.27 $69.44 $65.35 $66.43 $66.43 2,098,540
2021-07-15 $69.98 $73.00 $67.27 $68.83 $68.83 2,198,620
2021-07-14 $71.79 $74.80 $68.94 $68.94 $68.94 2,214,336
2021-07-13 $70.35 $73.32 $66.71 $72.35 $72.35 3,881,636
2021-07-12 $70.93 $71.80 $66.90 $68.27 $68.27 2,385,341
2021-07-09 $71.06 $71.18 $67.55 $67.80 $67.80 2,413,601
2021-07-08 $68.08 $69.57 $65.89 $68.99 $68.99 2,036,692
2021-07-07 $68.90 $74.46 $68.80 $71.25 $71.25 5,642,188
2021-07-06 $62.34 $66.88 $61.51 $66.83 $66.83 3,129,306
2021-07-02 $64.25 $65.54 $62.09 $62.55 $62.55 1,476,097
2021-07-01 $65.74 $66.50 $62.86 $66.04 $66.04 1,761,301
2021-06-30 $65.97 $66.53 $63.62 $65.02 $65.02 1,659,218
2021-06-29 $66.90 $67.34 $64.09 $66.78 $66.78 3,565,657
2021-06-28 $60.00 $68.37 $60.00 $66.17 $66.17 5,727,483
2021-06-25 $57.57 $60.87 $57.03 $58.66 $58.66 3,203,748
2021-06-24 $53.80 $59.50 $52.46 $56.48 $56.48 5,873,070
2021-06-23 $56.50 $59.37 $56.50 $58.08 $58.08 3,223,226
2021-06-22 $57.29 $57.58 $54.40 $56.50 $56.50 5,648,188
2021-06-21 $59.90 $60.47 $56.30 $58.70 $58.70 3,474,596
2021-06-18 $61.91 $62.10 $59.35 $60.50 $60.50 3,529,538
2021-06-17 $63.50 $65.67 $61.05 $61.41 $61.41 2,886,700
2021-06-16 $64.19 $66.29 $63.02 $64.16 $64.16 1,716,318
2021-06-15 $70.93 $71.03 $64.40 $65.04 $65.04 1,759,810
2021-06-14 $69.08 $70.17 $68.10 $68.66 $68.66 1,170,351
2021-06-11 $67.45 $69.84 $66.66 $68.69 $68.69 2,663,509
2021-06-10 $71.34 $72.22 $67.38 $67.45 $67.45 2,312,552
2021-06-09 $70.19 $72.57 $68.47 $68.75 $68.75 2,797,194
2021-06-08 $74.39 $74.80 $69.60 $70.77 $70.77 3,342,006
2021-06-07 $79.00 $79.69 $72.70 $74.49 $74.49 3,457,721
2021-06-04 $78.55 $82.44 $77.18 $80.84 $80.84 3,256,939
2021-06-03 $74.79 $81.28 $74.13 $76.93 $76.93 2,953,009
2021-06-02 $78.24 $78.50 $73.41 $76.40 $76.40 2,016,257
2021-06-01 $76.50 $83.58 $76.01 $78.95 $78.95 3,969,949
2021-05-28 $77.20 $78.40 $74.20 $74.38 $74.38 2,120,752
2021-05-27 $77.00 $78.00 $74.01 $77.94 $77.94 2,775,876
2021-05-26 $72.04 $79.36 $72.04 $78.63 $78.63 1,712,600
2021-05-25 $74.05 $74.05 $68.87 $71.98 $71.98 1,886,169
2021-05-24 $78.20 $78.20 $71.65 $72.59 $72.59 1,890,013
2021-05-21 $79.84 $80.40 $76.47 $77.96 $77.96 1,425,972
2021-05-20 $76.87 $80.49 $75.84 $78.41 $78.41 2,545,199
2021-05-19 $70.82 $77.68 $69.55 $76.77 $76.77 2,500,534
2021-05-18 $68.84 $72.91 $67.51 $71.23 $71.23 2,776,393
2021-05-17 $69.54 $71.88 $68.51 $71.24 $71.24 1,597,654
2021-05-14 $68.43 $71.90 $67.75 $71.73 $71.73 1,648,052
2021-05-13 $72.27 $73.72 $63.82 $65.11 $65.11 2,346,197
2021-05-12 $74.58 $77.72 $71.69 $72.37 $72.37 1,992,329
2021-05-11 $70.46 $77.20 $68.50 $75.46 $75.46 2,939,909
2021-05-10 $76.99 $77.93 $70.59 $72.15 $72.15 1,760,862
2021-05-07 $74.79 $77.40 $73.42 $74.70 $74.70 1,342,324
2021-05-06 $76.13 $76.63 $71.89 $73.59 $73.59 1,148,430
2021-05-05 $76.65 $80.12 $76.04 $77.20 $77.20 981,319
2021-05-04 $77.00 $77.76 $72.44 $74.51 $74.51 1,561,907
2021-05-03 $81.99 $82.66 $77.65 $79.54 $79.54 1,369,818
2021-04-30 $81.60 $82.94 $79.45 $80.49 $80.49 1,857,715
2021-04-29 $86.92 $86.92 $80.66 $83.58 $83.58 1,166,584
2021-04-28 $84.64 $87.56 $82.29 $85.72 $85.72 1,295,414
2021-04-27 $91.12 $91.12 $83.86 $85.62 $85.62 3,715,669
2021-04-26 $86.67 $92.00 $85.27 $91.99 $91.99 2,664,280
2021-04-23 $85.45 $89.80 $82.67 $89.51 $89.51 2,856,169
2021-04-22 $78.31 $86.48 $76.71 $85.60 $85.60 6,064,438
2021-04-21 $69.35 $75.50 $68.03 $74.89 $74.89 3,540,470
2021-04-20 $68.37 $73.70 $67.52 $69.04 $69.04 3,939,844
2021-04-19 $73.00 $76.63 $66.50 $66.94 $66.94 3,810,769
2021-04-16 $67.89 $70.95 $67.21 $70.26 $70.26 9,787,826
2021-04-15 $67.00 $69.20 $65.60 $67.65 $67.65 3,117,113
2021-04-14 $68.18 $71.30 $65.63 $66.30 $66.30 2,461,726
2021-04-13 $68.03 $68.67 $64.90 $67.92 $67.92 2,106,615
2021-04-12 $67.00 $68.29 $65.41 $67.22 $67.22 1,405,929
2021-04-09 $64.27 $70.09 $64.06 $69.29 $69.29 3,036,664
2021-04-08 $68.54 $69.03 $64.65 $66.22 $66.22 2,132,807
2021-04-07 $70.49 $70.82 $67.20 $68.08 $68.08 2,487,017
2021-04-06 $71.32 $74.70 $70.58 $71.25 $71.25 2,796,167
2021-04-05 $77.00 $77.09 $68.02 $70.12 $70.12 2,726,917
2021-04-01 $77.10 $79.20 $74.38 $75.19 $75.19 1,885,544
2021-03-31 $74.08 $77.06 $71.55 $75.50 $75.50 3,429,515
2021-03-30 $65.03 $72.34 $63.00 $70.58 $70.58 5,481,856
2021-03-29 $69.49 $71.48 $60.56 $62.16 $62.16 3,091,786
2021-03-26 $70.51 $71.45 $66.73 $70.34 $70.34 2,256,716
2021-03-25 $62.43 $70.63 $62.42 $68.02 $68.02 3,655,733
2021-03-24 $76.86 $76.86 $65.90 $66.09 $66.09 3,596,754
2021-03-23 $80.90 $82.86 $73.51 $74.44 $74.44 2,508,350
2021-03-22 $83.89 $87.71 $80.10 $80.47 $80.47 2,230,220
2021-03-19 $82.70 $84.24 $79.23 $79.23 $79.23 3,759,832
2021-03-18 $85.34 $86.58 $80.30 $81.21 $81.21 1,906,254
2021-03-17 $83.00 $90.33 $82.83 $87.99 $87.99 1,856,246
2021-03-16 $88.07 $93.39 $84.80 $85.73 $85.73 1,697,028
2021-03-15 $88.85 $91.44 $86.62 $88.07 $88.07 2,514,410
2021-03-12 $84.00 $95.41 $83.05 $94.22 $94.22 2,182,067
2021-03-11 $86.00 $93.20 $85.44 $91.21 $91.21 3,245,507
2021-03-10 $94.45 $94.47 $77.43 $78.38 $78.38 3,410,116
2021-03-09 $82.00 $89.61 $81.29 $87.98 $87.98 4,082,643
2021-03-08 $75.31 $80.96 $70.30 $72.04 $72.04 4,120,830
2021-03-05 $88.06 $89.97 $73.28 $79.98 $79.98 4,302,873
2021-03-04 $93.63 $98.83 $80.52 $86.14 $86.14 4,195,690
2021-03-03 $108.57 $110.34 $94.05 $94.51 $94.51 2,258,121
2021-03-02 $112.31 $117.50 $107.20 $109.90 $109.90 2,111,300
2021-03-01 $109.17 $118.00 $108.00 $117.46 $117.46 2,060,632
2021-02-26 $96.02 $107.25 $94.57 $104.25 $104.25 7,020,342
2021-02-25 $105.03 $107.35 $96.45 $97.90 $97.90 2,678,175
2021-02-24 $97.66 $105.98 $90.49 $105.40 $105.40 2,113,498
2021-02-23 $92.79 $95.43 $81.51 $92.75 $92.75 3,430,620
2021-02-22 $100.03 $106.40 $94.61 $95.25 $95.25 2,064,107
2021-02-19 $111.67 $112.22 $103.85 $104.80 $104.80 1,858,321
2021-02-18 $105.50 $108.69 $100.66 $107.27 $107.27 3,578,743
2021-02-17 $116.00 $116.60 $104.16 $112.51 $112.51 2,815,413
2021-02-16 $125.07 $129.21 $116.61 $120.22 $120.22 1,601,810
2021-02-12 $116.14 $126.13 $113.06 $123.83 $123.83 1,155,128
2021-02-11 $121.26 $121.71 $115.11 $118.91 $118.91 1,258,177
2021-02-10 $125.20 $130.33 $117.01 $119.53 $119.53 2,170,242
2021-02-09 $115.77 $127.64 $115.77 $124.13 $124.13 2,666,311
2021-02-08 $112.00 $119.41 $111.34 $114.09 $114.09 2,421,409
2021-02-05 $110.31 $111.55 $103.43 $109.19 $109.19 1,405,895
2021-02-04 $117.55 $118.57 $105.00 $108.67 $108.67 2,766,440
2021-02-03 $116.01 $121.22 $110.26 $119.70 $119.70 2,053,622
2021-02-02 $111.78 $118.90 $104.10 $115.85 $115.85 3,047,213
2021-02-01 $92.75 $104.51 $92.74 $103.41 $103.41 2,807,964
2021-01-29 $96.14 $98.23 $84.05 $88.06 $88.06 3,281,794
2021-01-28 $102.74 $103.17 $90.01 $97.34 $97.34 3,245,029
2021-01-27 $97.76 $108.78 $96.56 $103.88 $103.88 2,642,858
2021-01-26 $96.55 $102.72 $92.50 $101.89 $101.89 2,732,002
2021-01-25 $100.72 $109.77 $91.60 $96.14 $96.14 3,784,642
2021-01-22 $92.50 $98.75 $91.24 $96.77 $96.77 2,609,382
2021-01-21 $85.08 $95.29 $82.50 $94.47 $94.47 3,913,506
2021-01-20 $82.95 $85.42 $80.61 $83.56 $83.56 2,573,453
2021-01-19 $73.71 $82.93 $73.71 $82.83 $82.83 3,375,352
2021-01-15 $74.48 $75.99 $71.46 $72.00 $72.00 3,085,325
2021-01-14 $80.06 $81.44 $74.00 $75.67 $75.67 3,052,383
2021-01-13 $82.52 $83.67 $76.65 $77.41 $77.41 3,345,952
2021-01-12 $78.61 $85.55 $77.30 $85.30 $85.30 2,151,397
2021-01-11 $73.80 $77.50 $71.53 $76.53 $76.53 2,403,488
2021-01-08 $80.50 $84.78 $74.10 $77.11 $77.11 4,215,708
2021-01-07 $79.10 $83.19 $74.51 $79.78 $79.78 3,442,827
2021-01-06 $74.09 $77.50 $71.81 $73.50 $73.50 3,980,526
2021-01-05 $60.60 $69.52 $60.43 $68.80 $68.80 2,844,759
2021-01-04 $59.77 $67.50 $59.12 $62.33 $62.33 3,220,353
2020-12-31 $57.75 $59.48 $55.64 $57.36 $57.36 1,529,306
2020-12-30 $56.79 $58.42 $56.35 $57.06 $57.06 2,790,957
2020-12-29 $57.00 $57.61 $54.63 $55.79 $55.79 1,718,227
2020-12-28 $59.31 $63.46 $55.56 $56.65 $56.65 3,363,745
2020-12-24 $58.25 $58.42 $53.17 $54.77 $54.77 2,340,343
2020-12-23 $68.00 $68.81 $58.30 $58.39 $58.39 3,693,044
2020-12-22 $61.74 $68.62 $61.54 $64.79 $64.79 2,632,774
2020-12-21 $59.50 $62.38 $57.51 $61.22 $61.22 2,881,397
2020-12-18 $57.28 $63.85 $56.98 $58.26 $58.26 6,008,835
2020-12-17 $58.00 $58.52 $54.80 $57.14 $57.14 3,964,900
2020-12-16 $54.81 $58.00 $52.04 $57.28 $57.28 3,008,954
2020-12-15 $49.50 $56.96 $47.37 $55.99 $55.99 5,769,692
2020-12-14 $45.30 $48.60 $43.54 $48.31 $48.31 2,933,003
2020-12-11 $42.61 $45.30 $41.26 $43.14 $43.14 1,479,919
2020-12-10 $40.98 $44.30 $40.18 $42.49 $42.49 1,285,747
2020-12-09 $42.00 $42.72 $39.62 $41.02 $41.02 1,711,170
2020-12-08 $40.50 $43.89 $40.18 $41.71 $41.71 1,914,215
2020-12-07 $39.42 $40.05 $37.02 $39.16 $39.16 2,377,618
2020-12-04 $39.29 $40.37 $38.80 $39.72 $39.72 1,542,608
2020-12-03 $40.70 $41.29 $39.05 $39.20 $39.20 997,128
2020-12-02 $39.90 $41.30 $38.92 $40.14 $40.14 1,638,871
2020-12-01 $43.66 $44.49 $40.10 $40.32 $40.32 1,456,233
2020-11-30 $47.01 $47.60 $41.21 $43.02 $43.02 2,279,599
2020-11-27 $43.67 $48.05 $43.66 $45.26 $45.26 2,318,724
2020-11-25 $41.12 $44.08 $40.96 $43.09 $43.09 1,167,417
2020-11-24 $41.16 $44.53 $40.15 $42.53 $42.53 2,546,740
2020-11-23 $40.00 $41.05 $38.26 $40.84 $40.84 2,025,905
2020-11-20 $40.40 $42.25 $40.10 $41.71 $41.71 2,120,098
2020-11-19 $40.56 $40.73 $39.15 $40.08 $40.08 1,440,158
2020-11-18 $42.50 $43.36 $39.62 $39.87 $39.87 1,917,865
2020-11-17 $47.10 $47.52 $41.73 $43.58 $43.58 1,530,127
2020-11-16 $215.71 $220.00 $210.01 $218.42 $43.68 1,598,045
2020-11-13 $217.36 $221.71 $213.82 $217.38 $43.48 1,056,320
2020-11-12 $220.29 $222.60 $210.16 $213.15 $42.63 1,215,650
2020-11-11 $203.49 $224.83 $202.08 $221.87 $44.37 2,204,355
2020-11-10 $202.66 $210.14 $191.00 $200.00 $40.00 1,872,860
2020-11-09 $232.00 $233.26 $208.93 $209.49 $41.90 2,183,040
2020-11-06 $225.00 $238.47 $214.02 $222.79 $44.56 3,633,235
2020-11-05 $193.43 $222.88 $193.43 $221.42 $44.28 2,890,485
2020-11-04 $190.00 $192.00 $183.00 $186.71 $37.34 3,256,200
2020-11-03 $199.04 $200.45 $191.10 $200.14 $40.03 1,251,935
2020-11-02 $185.19 $202.46 $184.32 $199.12 $39.82 2,165,070
2020-10-30 $184.81 $185.99 $175.51 $182.61 $36.52 1,313,580
2020-10-29 $182.54 $193.29 $180.65 $187.69 $37.54 2,187,535
2020-10-28 $174.89 $183.97 $166.67 $179.38 $35.88 3,570,325
2020-10-27 $179.00 $185.96 $171.00 $173.89 $34.78 3,181,310
2020-10-26 $190.00 $191.00 $175.00 $178.81 $35.76 3,677,015
2020-10-23 $199.94 $206.03 $188.49 $198.09 $39.62 2,233,285
2020-10-22 $200.00 $202.99 $190.33 $198.00 $39.60 4,666,355
2020-10-21 $235.02 $235.02 $198.73 $199.11 $39.82 6,730,195
2020-10-20 $213.61 $243.64 $213.61 $241.99 $48.40 4,287,575
2020-10-19 $191.29 $212.71 $191.29 $211.14 $42.23 3,964,760
2020-10-16 $198.26 $204.30 $177.31 $200.01 $40.00 9,761,545
2020-10-15 $209.94 $213.10 $198.85 $201.68 $40.34 3,553,205
2020-10-14 $215.00 $224.50 $212.41 $218.76 $43.75 3,077,140
2020-10-13 $195.00 $226.22 $195.00 $212.22 $42.44 4,480,920
2020-10-12 $201.25 $216.70 $190.75 $196.13 $39.23 5,322,960
2020-10-09 $182.41 $198.85 $176.81 $196.53 $39.31 2,426,140
2020-10-08 $193.30 $199.67 $182.31 $186.54 $37.31 3,052,850
2020-10-07 $179.70 $192.67 $173.41 $188.78 $37.76 3,849,140
2020-10-06 $167.56 $178.49 $158.70 $172.00 $34.40 2,612,495
2020-10-05 $152.50 $168.77 $151.73 $168.00 $33.60 3,354,185
2020-10-02 $142.23 $151.57 $137.57 $148.79 $29.76 2,869,785
2020-10-01 $137.78 $150.11 $136.89 $149.16 $29.83 3,220,170
2020-09-30 $131.26 $141.83 $131.26 $135.24 $27.05 3,248,305
2020-09-29 $129.95 $133.65 $127.87 $130.55 $26.11 2,138,615
2020-09-28 $127.08 $129.92 $124.28 $129.92 $25.98 1,310,510
2020-09-25 $122.06 $123.25 $118.55 $121.87 $24.37 1,186,935
2020-09-24 $122.08 $125.95 $110.83 $121.39 $24.28 1,605,935
2020-09-23 $117.57 $131.94 $117.53 $124.52 $24.90 2,188,165
2020-09-22 $113.00 $115.55 $108.96 $115.11 $23.02 1,740,370
2020-09-21 $109.14 $113.06 $107.85 $112.78 $22.56 1,125,220
2020-09-18 $115.72 $116.56 $111.31 $111.41 $22.28 2,099,850
2020-09-17 $114.33 $115.43 $110.04 $114.22 $22.84 1,120,365
2020-09-16 $120.38 $121.68 $113.17 $118.87 $23.77 1,316,065
2020-09-15 $118.02 $121.94 $116.63 $120.00 $24.00 1,801,005
2020-09-14 $114.73 $118.72 $110.05 $116.89 $23.38 2,053,660
2020-09-11 $108.49 $116.87 $106.12 $112.57 $22.51 3,269,865
2020-09-10 $98.88 $100.52 $95.86 $96.53 $19.31 681,215
2020-09-09 $101.09 $103.55 $97.42 $98.87 $19.77 1,389,955
2020-09-08 $94.26 $102.75 $93.47 $100.31 $20.06 1,290,520
2020-09-04 $101.00 $102.00 $91.12 $99.28 $19.86 1,948,240
2020-09-03 $110.03 $110.23 $99.91 $100.94 $20.19 1,973,285
2020-09-02 $114.13 $115.38 $109.10 $111.87 $22.37 1,486,245
2020-09-01 $115.04 $119.17 $112.37 $113.56 $22.71 1,748,995
2020-08-31 $125.26 $126.21 $112.65 $112.81 $22.56 2,373,620
2020-08-28 $124.00 $127.72 $123.43 $125.17 $25.03 758,425
2020-08-27 $129.26 $130.53 $121.03 $123.20 $24.64 1,496,685
2020-08-26 $134.70 $137.03 $127.46 $128.86 $25.77 1,108,915
2020-08-25 $123.90 $134.00 $121.85 $133.37 $26.67 2,965,715
2020-08-24 $123.00 $126.99 $122.26 $124.59 $24.92 1,182,110
2020-08-21 $121.48 $123.22 $119.75 $123.01 $24.60 720,430
2020-08-20 $122.70 $124.01 $116.60 $122.87 $24.57 1,881,605
2020-08-19 $120.02 $127.70 $119.00 $125.19 $25.04 1,363,890
2020-08-18 $123.50 $128.39 $120.55 $122.42 $24.48 2,425,865
2020-08-17 $113.25 $118.74 $113.25 $114.41 $22.88 1,478,050
2020-08-14 $116.55 $116.55 $109.55 $112.14 $22.43 1,182,375
2020-08-13 $117.84 $120.64 $115.95 $115.95 $23.19 1,142,740
2020-08-12 $117.72 $119.36 $113.34 $119.03 $23.81 858,750
2020-08-11 $119.81 $120.00 $113.32 $116.05 $23.21 734,540
2020-08-10 $122.53 $128.76 $118.73 $119.14 $23.83 2,154,470
2020-08-07 $117.04 $123.85 $115.40 $122.55 $24.51 997,410
2020-08-06 $122.24 $123.93 $116.07 $118.85 $23.77 1,367,060
2020-08-05 $124.00 $128.53 $117.20 $124.65 $24.93 1,568,190
2020-08-04 $118.72 $126.36 $118.72 $124.22 $24.84 1,941,625
2020-08-03 $111.16 $118.58 $111.16 $116.61 $23.32 1,323,715
2020-07-31 $113.11 $114.99 $109.00 $110.91 $22.18 994,420
2020-07-30 $106.63 $113.21 $106.23 $110.97 $22.19 1,751,915
2020-07-29 $105.98 $107.93 $103.90 $105.00 $21.00 1,045,085
2020-07-28 $110.00 $110.00 $103.90 $104.27 $20.85 853,370
2020-07-27 $110.76 $111.74 $103.11 $109.39 $21.88 1,153,050
2020-07-24 $106.73 $109.85 $102.04 $108.55 $21.71 1,024,130
2020-07-23 $111.00 $119.26 $107.00 $109.45 $21.89 2,204,170
2020-07-22 $104.99 $109.93 $104.97 $109.46 $21.89 864,810
2020-07-21 $110.07 $111.23 $102.54 $106.78 $21.36 2,067,250
2020-07-20 $102.21 $112.65 $101.83 $111.11 $22.22 4,511,550
2020-07-17 $89.90 $89.99 $86.49 $88.71 $17.74 852,180
2020-07-16 $91.36 $91.90 $86.75 $87.61 $17.52 977,205
2020-07-15 $96.58 $98.89 $91.54 $93.14 $18.63 2,084,835
2020-07-14 $88.76 $94.76 $85.70 $92.76 $18.55 1,489,280
2020-07-13 $90.61 $97.96 $87.50 $87.67 $17.53 1,639,490
2020-07-10 $89.23 $90.79 $85.68 $89.62 $17.92 777,700
2020-07-09 $93.14 $94.27 $87.78 $89.99 $18.00 1,930,165
2020-07-08 $90.64 $93.90 $90.06 $92.17 $18.43 1,981,110
2020-07-07 $94.70 $94.70 $86.63 $88.69 $17.74 2,708,140
2020-07-06 $89.03 $98.01 $87.79 $97.17 $19.43 2,292,635
2020-07-02 $87.46 $90.86 $83.50 $85.15 $17.03 2,507,060
2020-07-01 $74.50 $89.46 $74.50 $85.96 $17.19 3,941,990
2020-06-30 $76.00 $76.57 $72.72 $74.24 $14.85 2,628,275
2020-06-29 $71.52 $76.58 $69.98 $76.32 $15.26 2,910,200
2020-06-26 $71.49 $71.49 $69.31 $69.76 $13.95 735,345
2020-06-25 $71.93 $74.21 $70.40 $71.46 $14.29 1,895,500
2020-06-24 $68.85 $74.25 $67.02 $73.31 $14.66 3,315,505
2020-06-23 $61.00 $68.91 $60.85 $68.85 $13.77 2,193,145
2020-06-22 $60.00 $60.78 $57.27 $60.21 $12.04 1,786,055
2020-06-19 $60.00 $62.63 $59.49 $59.98 $12.00 1,638,715
2020-06-18 $56.68 $60.54 $56.66 $59.41 $11.88 1,095,790
2020-06-17 $56.39 $58.27 $55.44 $56.99 $11.40 549,245
2020-06-16 $58.65 $59.28 $54.83 $55.83 $11.17 1,009,765
2020-06-15 $56.62 $57.56 $55.39 $56.83 $11.37 681,580
2020-06-12 $58.41 $60.19 $57.54 $58.01 $11.60 650,660
2020-06-11 $56.19 $58.90 $55.25 $56.56 $11.31 1,228,965
2020-06-10 $58.30 $60.15 $56.26 $58.74 $11.75 1,031,160
2020-06-09 $60.87 $60.87 $57.25 $57.35 $11.47 1,092,810
2020-06-08 $59.60 $62.10 $59.48 $61.99 $12.40 1,890,325
2020-06-05 $60.47 $60.99 $57.69 $58.88 $11.78 1,692,850
2020-06-04 $54.98 $57.57 $54.83 $56.17 $11.23 863,330
2020-06-03 $53.94 $55.79 $53.59 $55.49 $11.10 630,565
2020-06-02 $54.82 $55.94 $53.12 $53.44 $10.69 596,610
2020-06-01 $51.21 $56.66 $51.17 $54.28 $10.86 1,275,910
2020-05-29 $50.42 $52.50 $50.22 $51.17 $10.23 1,297,070
2020-05-28 $52.20 $52.50 $50.00 $50.29 $10.06 607,565
2020-05-27 $53.15 $53.82 $50.40 $51.89 $10.38 1,703,370
2020-05-26 $54.10 $56.29 $52.17 $52.51 $10.50 956,055
2020-05-22 $56.39 $56.41 $52.10 $52.28 $10.46 1,794,705
2020-05-21 $59.34 $59.87 $57.14 $57.81 $11.56 1,393,415
2020-05-20 $59.80 $62.69 $56.60 $59.46 $11.89 2,699,595
2020-05-19 $51.50 $55.69 $51.50 $54.87 $10.97 1,087,405
2020-05-18 $50.06 $52.29 $50.02 $51.06 $10.21 656,125
2020-05-15 $48.41 $48.64 $46.41 $48.20 $9.64 823,915
2020-05-14 $49.38 $49.38 $46.35 $48.73 $9.75 1,512,470
2020-05-13 $54.11 $54.24 $49.24 $50.11 $10.02 796,730
2020-05-12 $55.59 $56.40 $53.16 $53.90 $10.78 663,605
2020-05-11 $56.00 $56.00 $53.73 $55.27 $11.05 803,980
2020-05-08 $55.88 $56.80 $55.40 $56.28 $11.26 413,505
2020-05-07 $56.36 $56.80 $54.00 $54.68 $10.94 690,620
2020-05-06 $50.25 $56.84 $49.98 $55.53 $11.11 1,419,130
2020-05-05 $49.15 $51.04 $48.78 $48.93 $9.79 366,380
2020-05-04 $48.76 $50.46 $46.43 $48.20 $9.64 512,610
2020-05-01 $50.69 $50.69 $46.65 $49.63 $9.93 1,021,840
2020-04-30 $50.96 $53.43 $50.82 $52.13 $10.43 1,152,320
2020-04-29 $48.50 $52.66 $47.60 $51.21 $10.24 775,165
2020-04-28 $47.76 $48.90 $47.13 $48.14 $9.63 847,515
2020-04-27 $46.41 $48.46 $46.41 $47.43 $9.49 460,610
2020-04-24 $47.37 $47.96 $45.05 $46.22 $9.24 747,460
2020-04-23 $46.46 $48.72 $46.46 $47.18 $9.44 859,130
2020-04-22 $45.85 $47.43 $45.63 $47.21 $9.44 505,295
2020-04-21 $46.98 $46.98 $44.29 $44.66 $8.93 529,510
2020-04-20 $46.67 $48.20 $46.07 $47.92 $9.58 751,100
2020-04-17 $49.89 $50.28 $46.35 $46.69 $9.34 1,206,670
2020-04-16 $50.29 $50.72 $45.83 $48.22 $9.64 1,481,585
2020-04-15 $51.00 $51.75 $48.95 $49.77 $9.95 2,917,760
2020-04-14 $54.45 $54.85 $50.36 $52.30 $10.46 1,164,700
2020-04-13 $50.11 $53.50 $49.50 $52.76 $10.55 637,835
2020-04-09 $54.00 $56.12 $49.73 $49.91 $9.98 1,216,920
2020-04-08 $51.21 $53.48 $50.76 $53.12 $10.62 578,890
2020-04-07 $54.84 $54.84 $49.72 $50.19 $10.04 935,835
2020-04-06 $54.45 $55.84 $51.88 $52.68 $10.54 926,625
2020-04-03 $53.65 $54.15 $50.00 $51.42 $10.28 1,634,370
2020-04-02 $50.94 $54.67 $50.82 $54.09 $10.82 988,895
2020-04-01 $55.18 $55.93 $50.02 $50.45 $10.09 1,481,015
2020-03-31 $55.50 $59.00 $55.24 $57.92 $11.58 1,441,255
2020-03-30 $53.78 $55.88 $53.41 $55.59 $11.12 1,364,065
2020-03-27 $57.35 $57.35 $53.23 $53.78 $10.76 1,147,790
2020-03-26 $60.00 $61.00 $57.84 $59.63 $11.93 1,065,845
2020-03-25 $57.21 $61.93 $54.51 $59.82 $11.96 1,203,265
2020-03-24 $47.36 $57.96 $47.15 $56.92 $11.38 1,485,855
2020-03-23 $45.60 $47.06 $41.86 $44.48 $8.90 2,127,960
2020-03-20 $50.35 $52.27 $45.11 $45.58 $9.12 2,070,695
2020-03-19 $43.69 $48.85 $41.59 $48.66 $9.73 1,412,030
2020-03-18 $51.30 $56.06 $42.27 $42.83 $8.57 1,621,075
2020-03-17 $53.12 $57.98 $51.60 $55.35 $11.07 1,338,600
2020-03-16 $47.95 $56.95 $47.51 $52.60 $10.52 1,696,660
2020-03-13 $57.00 $57.38 $52.69 $56.65 $11.33 2,039,070
2020-03-12 $52.94 $56.27 $51.83 $52.85 $10.57 1,834,505
2020-03-11 $59.00 $63.23 $55.30 $57.70 $11.54 4,382,425
2020-03-10 $54.75 $57.91 $53.07 $56.85 $11.37 2,343,725
2020-03-09 $53.36 $53.54 $50.26 $50.73 $10.15 2,490,885
2020-03-06 $59.67 $60.42 $56.54 $59.00 $11.80 1,335,820
2020-03-05 $61.89 $65.73 $61.00 $61.67 $12.33 1,597,695
2020-03-04 $64.38 $65.74 $61.52 $63.32 $12.66 1,043,340
2020-03-03 $64.89 $67.95 $62.67 $63.23 $12.65 1,407,660
2020-03-02 $66.06 $66.29 $59.51 $64.90 $12.98 2,281,860
2020-02-28 $63.50 $65.78 $60.53 $65.57 $13.11 1,650,195
2020-02-27 $69.19 $69.41 $65.19 $66.97 $13.39 1,389,285
2020-02-26 $71.53 $73.29 $69.88 $71.17 $14.23 501,580
2020-02-25 $73.60 $74.34 $69.32 $71.03 $14.21 766,690
2020-02-24 $71.82 $75.13 $70.92 $72.88 $14.58 917,295
2020-02-21 $75.89 $76.77 $73.06 $76.21 $15.24 2,699,705
2020-02-20 $77.64 $81.46 $74.77 $76.52 $15.30 1,852,525
2020-02-19 $74.64 $79.00 $74.64 $77.64 $15.53 1,477,825
2020-02-18 $72.56 $74.52 $69.75 $73.58 $14.72 1,397,095
2020-02-14 $71.85 $74.05 $71.01 $72.56 $14.51 1,516,940
2020-02-13 $74.00 $74.39 $69.13 $71.48 $14.30 2,019,250
2020-02-12 $67.10 $75.49 $66.98 $75.25 $15.05 3,662,085
2020-02-11 $64.16 $67.97 $62.80 $66.74 $13.35 2,936,690
2020-02-10 $57.49 $59.22 $57.00 $57.87 $11.57 528,070
2020-02-07 $62.20 $62.20 $56.47 $57.75 $11.55 1,302,035
2020-02-06 $59.55 $63.83 $59.11 $62.74 $12.55 1,686,070
2020-02-05 $58.08 $59.22 $56.40 $58.28 $11.66 769,205
2020-02-04 $52.71 $57.98 $52.50 $57.48 $11.50 3,690,845
2020-02-03 $50.73 $52.31 $50.07 $51.89 $10.38 438,290
2020-01-31 $51.90 $51.99 $50.14 $50.58 $10.12 657,550
2020-01-30 $52.43 $52.50 $51.10 $52.26 $10.45 1,044,840
2020-01-29 $51.42 $53.82 $51.40 $53.28 $10.66 1,107,555
2020-01-28 $50.48 $51.20 $50.30 $50.97 $10.19 302,680
2020-01-27 $50.00 $50.72 $49.72 $50.38 $10.08 1,420,180
2020-01-24 $52.42 $52.99 $51.04 $51.31 $10.26 348,080
2020-01-23 $52.99 $53.59 $50.73 $52.36 $10.47 878,030
2020-01-22 $55.83 $56.31 $52.89 $53.09 $10.62 686,000
2020-01-21 $53.77 $57.50 $53.67 $55.42 $11.08 1,707,630
2020-01-17 $53.73 $54.60 $52.41 $53.63 $10.73 1,104,725
2020-01-16 $56.30 $57.17 $52.91 $53.65 $10.73 1,619,400
2020-01-15 $58.88 $59.02 $54.98 $55.07 $11.01 1,464,045
2020-01-14 $58.98 $59.41 $57.71 $58.93 $11.79 1,000,960
2020-01-13 $56.44 $60.15 $56.40 $59.44 $11.89 1,365,415
2020-01-10 $55.88 $56.77 $55.35 $56.06 $11.21 1,024,015
2020-01-09 $55.00 $58.32 $55.00 $55.67 $11.13 978,345
2020-01-08 $53.41 $54.66 $53.41 $54.38 $10.88 773,445
2020-01-07 $53.49 $54.17 $52.80 $53.36 $10.67 475,480
2020-01-06 $54.19 $54.20 $52.51 $53.85 $10.77 620,775
2020-01-03 $54.78 $55.51 $54.05 $54.45 $10.89 879,715
2020-01-02 $51.20 $55.16 $51.20 $54.98 $11.00 1,278,020
2019-12-31 $50.26 $51.25 $49.80 $51.20 $10.24 377,315
2019-12-30 $51.64 $51.68 $50.10 $50.36 $10.07 815,605
2019-12-27 $51.50 $52.06 $51.00 $51.64 $10.33 427,150
2019-12-26 $51.60 $52.06 $51.04 $51.51 $10.30 334,935
2019-12-24 $51.00 $51.79 $50.59 $51.64 $10.33 423,370
2019-12-23 $49.92 $51.35 $49.76 $51.03 $10.21 604,300
2019-12-20 $48.62 $50.39 $48.40 $49.96 $9.99 937,000
2019-12-19 $48.41 $48.84 $48.14 $48.84 $9.77 646,970
2019-12-18 $49.71 $49.94 $48.33 $48.57 $9.71 557,715
2019-12-17 $49.77 $50.45 $49.12 $49.70 $9.94 812,220
2019-12-16 $47.80 $50.10 $47.16 $49.67 $9.93 4,017,345
2019-12-13 $47.21 $49.40 $47.21 $47.42 $9.48 772,115
2019-12-12 $46.25 $47.58 $46.00 $47.53 $9.51 1,556,525
2019-12-11 $44.92 $47.00 $44.76 $46.41 $9.28 951,515
2019-12-10 $45.81 $45.97 $43.50 $45.00 $9.00 1,308,345
2019-12-09 $46.35 $47.00 $45.07 $46.46 $9.29 2,534,475
2019-12-06 $43.98 $45.97 $43.98 $45.71 $9.14 2,610,000
2019-12-05 $42.20 $44.61 $42.20 $43.78 $8.76 1,558,095
2019-12-04 $40.07 $43.14 $40.07 $42.08 $8.42 956,675
2019-12-03 $39.74 $40.82 $39.28 $40.35 $8.07 1,334,450
2019-12-02 $38.19 $41.14 $38.18 $40.04 $8.01 1,452,475
2019-11-29 $38.82 $38.87 $37.66 $38.08 $7.62 418,730
2019-11-27 $37.04 $38.27 $36.63 $38.14 $7.63 445,515
2019-11-26 $37.27 $37.35 $36.21 $37.00 $7.40 656,995
2019-11-25 $37.79 $37.79 $35.79 $37.01 $7.40 1,735,685
2019-11-22 $37.71 $38.16 $36.60 $37.82 $7.56 523,270
2019-11-21 $39.27 $39.50 $36.21 $37.74 $7.55 2,860,530
2019-11-20 $38.82 $39.75 $38.59 $39.53 $7.91 826,645
2019-11-19 $38.96 $39.89 $38.16 $38.83 $7.77 1,030,645
2019-11-18 $39.18 $39.68 $38.50 $38.87 $7.77 607,685
2019-11-15 $38.75 $39.29 $38.45 $39.14 $7.83 741,110
2019-11-14 $39.05 $39.69 $37.65 $39.04 $7.81 888,810
2019-11-13 $40.50 $40.80 $38.11 $38.18 $7.64 1,128,595
2019-11-12 $39.31 $43.20 $38.76 $40.59 $8.12 3,023,380
2019-11-11 $36.27 $37.13 $36.27 $36.87 $7.37 337,510
2019-11-08 $36.17 $37.14 $35.94 $36.69 $7.34 335,440
2019-11-07 $37.42 $38.04 $35.95 $36.37 $7.27 864,435
2019-11-06 $37.69 $38.23 $37.20 $37.36 $7.47 316,885
2019-11-05 $37.59 $38.00 $35.73 $37.57 $7.51 3,850,275
2019-11-04 $39.25 $39.25 $37.28 $37.48 $7.50 811,675
2019-11-01 $38.00 $39.10 $37.01 $38.63 $7.73 732,190
2019-10-31 $36.89 $38.49 $36.21 $37.96 $7.59 1,720,820
2019-10-30 $39.02 $39.46 $36.36 $36.77 $7.35 1,646,345
2019-10-29 $39.35 $40.73 $39.02 $39.59 $7.92 355,925
2019-10-28 $40.68 $41.03 $39.61 $39.70 $7.94 449,870
2019-10-25 $41.49 $41.49 $39.98 $40.58 $8.12 298,665
2019-10-24 $40.20 $41.80 $39.89 $41.37 $8.27 954,240
2019-10-23 $39.13 $40.03 $39.00 $39.44 $7.89 593,885
2019-10-22 $40.32 $40.32 $39.13 $39.40 $7.88 559,730
2019-10-21 $40.30 $40.98 $39.61 $39.97 $7.99 770,875
2019-10-18 $40.34 $41.64 $40.20 $40.21 $8.04 386,180
2019-10-17 $40.59 $41.65 $40.10 $40.84 $8.17 770,085
2019-10-16 $42.82 $43.02 $40.29 $40.49 $8.10 1,624,275
2019-10-15 $43.81 $44.43 $42.58 $43.51 $8.70 2,464,910
2019-10-14 $43.71 $44.77 $43.60 $44.04 $8.81 423,100
2019-10-11 $44.62 $44.82 $42.42 $43.56 $8.71 676,250
2019-10-10 $43.65 $44.95 $43.57 $43.92 $8.78 316,840
2019-10-09 $44.59 $44.66 $43.41 $43.62 $8.72 434,250
2019-10-08 $43.51 $44.49 $43.14 $43.80 $8.76 447,880
2019-10-07 $44.79 $45.42 $43.58 $43.87 $8.77 619,245
2019-10-04 $44.82 $45.48 $43.84 $45.38 $9.08 277,590
2019-10-03 $43.80 $44.76 $43.32 $44.61 $8.92 463,470
2019-10-02 $44.75 $44.75 $43.13 $43.86 $8.77 847,030
2019-10-01 $46.09 $46.60 $44.61 $44.94 $8.99 479,280
2019-09-30 $45.54 $46.68 $44.00 $46.09 $9.22 1,342,145
2019-09-27 $46.58 $47.03 $43.32 $44.54 $8.91 2,457,575
2019-09-26 $47.46 $47.93 $46.02 $46.30 $9.26 543,860
2019-09-25 $47.90 $48.50 $47.09 $47.76 $9.55 746,145
2019-09-24 $50.56 $51.32 $47.90 $47.90 $9.58 1,626,415
2019-09-23 $48.83 $51.56 $48.28 $51.47 $10.29 911,925
2019-09-20 $51.52 $51.55 $50.49 $50.83 $10.17 3,239,545
2019-09-19 $51.29 $52.50 $50.91 $51.33 $10.27 1,149,190
2019-09-18 $51.00 $51.73 $50.35 $51.19 $10.24 1,657,700
2019-09-17 $50.88 $51.50 $50.19 $51.12 $10.22 799,305
2019-09-16 $48.20 $51.29 $48.20 $51.01 $10.20 1,209,835
2019-09-13 $47.96 $49.80 $46.97 $48.20 $9.64 563,470
2019-09-12 $49.67 $49.99 $47.11 $47.67 $9.53 1,650,475
2019-09-11 $49.08 $51.30 $48.88 $49.43 $9.89 967,025
2019-09-10 $48.18 $49.18 $46.51 $48.39 $9.68 849,670
2019-09-09 $51.08 $51.60 $47.16 $48.27 $9.65 1,135,460
2019-09-06 $51.21 $51.79 $50.16 $51.00 $10.20 577,110
2019-09-05 $52.35 $52.35 $50.55 $50.95 $10.19 1,014,850
2019-09-04 $51.26 $52.40 $50.64 $51.63 $10.33 1,117,785
2019-09-03 $51.41 $52.89 $49.98 $50.29 $10.06 1,013,310
2019-08-30 $51.70 $51.78 $49.37 $51.60 $10.32 762,375
2019-08-29 $52.08 $52.62 $49.37 $51.53 $10.31 1,009,895
2019-08-28 $51.22 $51.91 $50.52 $51.45 $10.29 621,955
2019-08-27 $51.10 $53.49 $50.53 $51.52 $10.30 1,256,820
2019-08-26 $49.30 $50.98 $48.89 $50.54 $10.11 1,256,095
2019-08-23 $49.71 $50.62 $48.05 $48.67 $9.73 646,380
2019-08-22 $52.87 $52.87 $48.83 $50.15 $10.03 1,341,840
2019-08-21 $47.80 $53.00 $47.62 $53.00 $10.60 3,252,865
2019-08-20 $44.28 $45.69 $43.99 $45.47 $9.09 663,540
2019-08-19 $44.58 $45.78 $43.29 $44.30 $8.86 1,009,520
2019-08-16 $41.00 $43.89 $40.94 $43.70 $8.74 1,281,660
2019-08-15 $39.98 $42.78 $39.51 $41.34 $8.27 1,346,300
2019-08-14 $40.05 $41.87 $39.01 $39.66 $7.93 2,600,095
2019-08-13 $43.11 $44.19 $41.61 $42.26 $8.45 905,360
2019-08-12 $41.75 $43.99 $40.88 $43.13 $8.63 767,500
2019-08-09 $42.33 $43.08 $40.96 $42.15 $8.43 586,605
2019-08-08 $41.56 $43.28 $41.33 $42.71 $8.54 520,040
2019-08-07 $40.48 $42.23 $39.91 $41.29 $8.26 996,785
2019-08-06 $40.61 $40.84 $39.64 $40.56 $8.11 746,880
2019-08-05 $41.97 $41.98 $39.11 $39.83 $7.97 1,450,835
2019-08-02 $42.36 $44.50 $41.58 $43.62 $8.72 928,400
2019-08-01 $42.13 $45.37 $42.12 $42.58 $8.52 1,086,270
2019-07-31 $43.37 $43.52 $41.63 $41.95 $8.39 502,735
2019-07-30 $41.58 $43.58 $41.25 $43.31 $8.66 714,040
2019-07-29 $43.06 $43.06 $40.79 $42.08 $8.42 908,380
2019-07-26 $42.86 $43.70 $42.34 $43.10 $8.62 412,500
2019-07-25 $43.88 $44.13 $42.54 $42.70 $8.54 501,120
2019-07-24 $42.76 $44.10 $42.16 $43.94 $8.79 653,340
2019-07-23 $43.06 $43.62 $42.16 $43.55 $8.71 676,350
2019-07-22 $44.15 $44.52 $42.21 $42.67 $8.53 1,306,605
2019-07-19 $42.98 $45.01 $42.71 $44.15 $8.83 1,197,890
2019-07-18 $42.71 $43.24 $42.45 $42.76 $8.55 1,113,280
2019-07-17 $42.16 $43.17 $41.96 $42.78 $8.56 716,260
2019-07-16 $42.84 $43.18 $41.45 $42.08 $8.42 669,280
2019-07-15 $42.66 $43.22 $41.52 $43.10 $8.62 833,260
2019-07-12 $40.00 $42.77 $39.95 $42.66 $8.53 1,612,315
2019-07-11 $41.01 $41.37 $38.56 $38.61 $7.72 1,283,370
2019-07-10 $40.56 $41.39 $39.67 $40.99 $8.20 1,167,895
2019-07-09 $41.00 $41.66 $40.11 $40.50 $8.10 452,135
2019-07-08 $43.07 $43.20 $41.04 $41.06 $8.21 541,935
2019-07-05 $42.31 $43.56 $41.80 $43.54 $8.71 754,005
2019-07-03 $43.64 $43.81 $42.11 $42.46 $8.49 524,335
2019-07-02 $43.56 $44.23 $42.78 $43.63 $8.73 844,985
2019-07-01 $43.75 $45.80 $43.75 $44.04 $8.81 1,310,410
2019-06-28 $41.65 $42.63 $41.19 $42.37 $8.47 879,695
2019-06-27 $40.87 $42.08 $40.15 $41.73 $8.35 1,142,255
2019-06-26 $40.66 $41.36 $40.01 $40.96 $8.19 556,745
2019-06-25 $42.54 $42.94 $39.71 $39.92 $7.98 898,190
2019-06-24 $43.18 $43.36 $42.00 $42.57 $8.51 541,665
2019-06-21 $42.75 $43.70 $41.58 $42.34 $8.47 1,198,595
2019-06-20 $45.13 $45.98 $42.70 $43.01 $8.60 1,269,400
2019-06-19 $42.77 $44.46 $41.34 $44.12 $8.82 1,371,000
2019-06-18 $42.35 $43.89 $42.04 $42.73 $8.55 2,020,955
2019-06-17 $45.30 $45.32 $41.00 $41.80 $8.36 1,196,315
2019-06-14 $45.02 $45.74 $44.66 $45.48 $9.10 788,115
2019-06-13 $44.50 $45.58 $44.16 $45.51 $9.10 1,009,005
2019-06-12 $44.16 $44.71 $43.65 $43.97 $8.79 529,420
2019-06-11 $45.60 $46.20 $44.31 $45.04 $9.01 1,831,275
2019-06-10 $42.43 $45.81 $42.43 $45.72 $9.14 2,030,805
2019-06-07 $41.52 $42.69 $39.94 $42.38 $8.48 1,444,740
2019-06-06 $41.21 $41.79 $39.82 $41.46 $8.29 1,867,950
2019-06-05 $42.64 $42.64 $40.75 $41.88 $8.38 1,330,525
2019-06-04 $43.08 $44.00 $39.82 $42.14 $8.43 2,557,670
2019-06-03 $38.23 $43.16 $38.00 $43.07 $8.61 3,044,315
2019-05-31 $37.00 $39.30 $36.90 $38.00 $7.60 1,978,415
2019-05-30 $35.90 $37.88 $35.90 $37.76 $7.55 799,620
2019-05-29 $36.27 $36.43 $35.64 $35.95 $7.19 364,025
2019-05-28 $37.43 $38.00 $35.27 $36.57 $7.31 1,538,945
2019-05-24 $36.86 $36.91 $35.80 $36.56 $7.31 841,385
2019-05-23 $37.01 $38.31 $35.72 $36.44 $7.29 1,973,965
2019-05-22 $36.40 $38.91 $35.50 $38.55 $7.71 3,518,845
2019-05-21 $32.00 $36.98 $32.00 $35.88 $7.18 2,708,270
2019-05-20 $32.64 $32.86 $30.75 $31.14 $6.23 1,833,660
2019-05-17 $35.47 $35.48 $32.76 $32.77 $6.55 1,284,440
2019-05-16 $34.87 $36.68 $34.87 $36.25 $7.25 893,785
2019-05-15 $33.48 $35.11 $33.01 $34.88 $6.98 1,820,750
2019-05-14 $32.76 $34.20 $32.76 $33.40 $6.68 839,800
2019-05-13 $33.50 $33.87 $32.24 $32.40 $6.48 1,637,790
2019-05-10 $33.69 $35.38 $33.69 $34.41 $6.88 770,475
2019-05-09 $34.60 $34.85 $33.50 $33.72 $6.74 1,843,540
2019-05-08 $35.56 $35.78 $34.51 $35.19 $7.04 626,190
2019-05-07 $35.71 $36.43 $35.08 $35.73 $7.15 1,009,660
2019-05-06 $36.98 $37.20 $34.27 $35.67 $7.13 1,905,355
2019-05-03 $38.50 $39.00 $37.83 $38.26 $7.65 686,000
2019-05-02 $37.16 $38.21 $37.08 $37.98 $7.60 1,081,370
2019-05-01 $37.45 $38.17 $37.08 $37.14 $7.43 697,645
2019-04-30 $36.82 $37.53 $36.69 $37.05 $7.41 507,350
2019-04-29 $37.39 $38.02 $36.66 $36.99 $7.40 799,890
2019-04-26 $37.32 $37.97 $36.93 $37.38 $7.48 1,198,920
2019-04-25 $37.93 $38.33 $37.20 $37.46 $7.49 692,810
2019-04-24 $37.91 $38.57 $37.78 $37.95 $7.59 1,155,695
2019-04-23 $37.64 $38.84 $37.55 $37.89 $7.58 1,715,370
2019-04-22 $37.20 $37.99 $37.20 $37.63 $7.53 813,640
2019-04-18 $37.81 $38.30 $36.50 $37.30 $7.46 1,144,560
2019-04-17 $35.97 $37.61 $35.80 $37.47 $7.49 3,800,355
2019-04-16 $34.97 $36.12 $34.84 $35.63 $7.13 2,795,830
2019-04-15 $35.01 $36.16 $33.88 $34.74 $6.95 1,243,745
2019-04-12 $34.16 $36.58 $34.15 $35.08 $7.02 2,203,525
2019-04-11 $34.99 $35.23 $33.28 $33.45 $6.69 1,308,280
2019-04-10 $34.94 $35.64 $32.56 $35.13 $7.03 3,247,035
2019-04-09 $36.51 $36.66 $34.65 $35.11 $7.02 949,480
2019-04-08 $36.29 $37.11 $35.70 $36.86 $7.37 1,608,195
2019-04-05 $35.40 $36.35 $34.50 $36.24 $7.25 666,985
2019-04-04 $34.27 $35.84 $34.04 $35.62 $7.12 975,325
2019-04-03 $35.35 $35.60 $33.26 $34.28 $6.86 1,799,015
2019-04-02 $35.52 $37.00 $34.69 $34.88 $6.98 979,990
2019-04-01 $33.60 $36.18 $33.60 $35.52 $7.10 1,852,625
2019-03-29 $32.76 $33.12 $32.16 $33.03 $6.61 560,805
2019-03-28 $31.05 $33.23 $30.89 $32.37 $6.47 1,328,135
2019-03-27 $30.94 $31.22 $30.17 $31.05 $6.21 1,008,695
2019-03-26 $31.93 $31.96 $30.44 $31.17 $6.23 730,395
2019-03-25 $31.29 $32.02 $30.75 $31.70 $6.34 826,405
2019-03-22 $32.43 $32.61 $30.73 $31.45 $6.29 2,096,065
2019-03-21 $35.29 $35.45 $32.50 $32.64 $6.53 1,794,285
2019-03-20 $35.09 $36.21 $34.91 $35.70 $7.14 1,560,550
2019-03-19 $33.65 $35.60 $33.65 $35.26 $7.05 1,190,115
2019-03-18 $32.80 $33.87 $32.80 $33.60 $6.72 1,213,170
2019-03-15 $33.44 $34.81 $32.85 $32.89 $6.58 2,190,030
2019-03-14 $33.65 $35.60 $33.31 $33.63 $6.73 3,366,525
2019-03-13 $34.90 $34.90 $31.85 $33.68 $6.74 4,819,095
2019-03-12 $34.28 $35.09 $33.20 $34.26 $6.85 1,672,020
2019-03-11 $33.00 $35.19 $32.90 $34.28 $6.86 2,381,745
2019-03-08 $33.00 $33.40 $32.06 $32.40 $6.48 1,718,025
2019-03-07 $34.89 $34.89 $33.14 $33.51 $6.70 1,862,185
2019-03-06 $36.60 $37.15 $34.49 $35.13 $7.03 1,840,705
2019-03-05 $38.07 $38.31 $36.14 $36.36 $7.27 729,340
2019-03-04 $39.00 $39.89 $37.45 $38.00 $7.60 2,007,265
2019-03-01 $36.90 $39.26 $36.65 $38.67 $7.73 2,359,785
2019-02-28 $36.40 $36.97 $36.17 $36.38 $7.28 1,395,380
2019-02-27 $36.14 $36.88 $34.85 $36.37 $7.27 2,129,915
2019-02-26 $38.39 $38.93 $36.24 $36.88 $7.38 1,398,545
2019-02-25 $40.08 $42.00 $38.39 $39.05 $7.81 2,896,625
2019-02-22 $35.87 $39.92 $35.87 $39.85 $7.97 1,932,635
2019-02-21 $34.60 $38.25 $34.60 $35.63 $7.13 2,682,085
2019-02-20 $34.13 $35.25 $33.40 $33.67 $6.73 1,445,995
2019-02-19 $31.80 $34.50 $31.62 $33.82 $6.76 2,723,360
2019-02-15 $34.95 $35.32 $30.52 $30.60 $6.12 2,791,995
2019-02-14 $33.84 $35.58 $33.84 $34.97 $6.99 913,880
2019-02-13 $34.41 $34.86 $33.55 $34.31 $6.86 813,615
2019-02-12 $34.20 $34.43 $33.36 $34.31 $6.86 928,180
2019-02-11 $31.41 $34.48 $31.41 $33.22 $6.64 1,454,080
2019-02-08 $32.06 $32.42 $30.12 $31.35 $6.27 1,514,555
2019-02-07 $34.00 $34.25 $31.84 $32.48 $6.50 1,165,285
2019-02-06 $34.15 $35.07 $33.78 $34.24 $6.85 935,725
2019-02-05 $34.40 $35.38 $33.48 $33.66 $6.73 1,109,215
2019-02-04 $34.87 $36.00 $34.23 $34.31 $6.86 727,770
2019-02-01 $40.35 $40.35 $33.95 $34.78 $6.96 3,654,325
2019-01-31 $37.51 $41.00 $37.16 $40.06 $8.01 3,337,340
2019-01-30 $34.78 $36.98 $33.46 $36.93 $7.39 2,043,285
2019-01-29 $35.07 $35.10 $33.11 $33.68 $6.74 1,014,905
2019-01-28 $34.00 $34.95 $32.56 $34.69 $6.94 1,095,090
2019-01-25 $33.71 $35.20 $33.41 $34.54 $6.91 2,055,135
2019-01-24 $32.10 $34.02 $31.92 $33.16 $6.63 2,450,920
2019-01-23 $30.75 $32.67 $30.75 $31.18 $6.24 2,701,000
2019-01-22 $29.16 $30.29 $28.17 $30.28 $6.06 2,340,350
2019-01-18 $28.31 $30.19 $28.31 $29.33 $5.87 1,472,795
2019-01-17 $27.09 $28.45 $26.58 $28.05 $5.61 1,055,835
2019-01-16 $25.93 $28.30 $25.93 $27.08 $5.42 1,368,510
2019-01-15 $26.02 $26.48 $25.40 $25.81 $5.16 370,505
2019-01-14 $26.15 $26.79 $25.33 $25.79 $5.16 366,555
2019-01-11 $26.75 $26.76 $26.37 $26.48 $5.30 436,430
2019-01-10 $25.80 $26.91 $25.35 $26.86 $5.37 660,565
2019-01-09 $26.48 $26.68 $25.63 $25.82 $5.16 410,365
2019-01-08 $26.93 $27.34 $25.83 $26.05 $5.21 798,145
2019-01-07 $25.05 $26.93 $24.89 $26.56 $5.31 577,370
2019-01-04 $23.82 $25.21 $23.62 $24.74 $4.95 423,105
2019-01-03 $23.82 $24.10 $23.23 $23.30 $4.66 245,740
2019-01-02 $23.01 $24.41 $22.54 $24.05 $4.81 391,830
2018-12-31 $23.61 $23.84 $22.79 $23.40 $4.68 586,365
2018-12-28 $24.26 $24.40 $23.43 $23.58 $4.72 474,740
2018-12-27 $22.97 $23.97 $22.46 $23.94 $4.79 781,240
2018-12-26 $22.78 $23.50 $22.19 $23.45 $4.69 726,210
2018-12-24 $22.20 $23.45 $21.64 $22.57 $4.51 498,060
2018-12-21 $24.07 $24.07 $21.80 $22.19 $4.44 1,541,055
2018-12-20 $24.64 $25.40 $22.66 $23.79 $4.76 955,860
2018-12-19 $24.94 $26.45 $24.20 $24.74 $4.95 1,180,420
2018-12-18 $24.64 $25.22 $24.42 $24.78 $4.96 345,335
2018-12-17 $24.56 $25.38 $23.85 $24.37 $4.87 473,055
2018-12-14 $25.07 $25.43 $24.46 $24.59 $4.92 646,520
2018-12-13 $25.65 $26.11 $25.19 $25.48 $5.10 524,205
2018-12-12 $24.66 $25.93 $24.37 $25.33 $5.07 781,375
2018-12-11 $25.47 $25.49 $23.95 $24.71 $4.94 656,420
2018-12-10 $24.00 $25.37 $24.00 $25.12 $5.02 327,875
2018-12-07 $25.02 $25.61 $24.20 $24.30 $4.86 378,900
2018-12-06 $23.98 $25.13 $23.97 $25.01 $5.00 866,050
2018-12-04 $26.34 $26.39 $24.85 $24.97 $4.99 691,225
2018-12-03 $27.14 $27.86 $26.12 $26.50 $5.30 610,065
2018-11-30 $25.95 $26.41 $25.57 $26.12 $5.22 506,035
2018-11-29 $26.97 $26.97 $25.73 $26.00 $5.20 638,380
2018-11-28 $25.72 $27.37 $25.11 $27.17 $5.43 1,128,430
2018-11-27 $22.80 $26.00 $22.80 $25.50 $5.10 1,305,855
2018-11-26 $24.42 $24.51 $22.51 $22.79 $4.56 1,506,845
2018-11-23 $23.49 $24.12 $23.49 $23.79 $4.76 277,435
2018-11-21 $23.55 $24.13 $23.09 $23.96 $4.79 387,620
2018-11-20 $23.53 $23.58 $22.19 $23.00 $4.60 1,260,360
2018-11-19 $24.24 $25.40 $23.73 $24.19 $4.84 1,418,365
2018-11-16 $23.10 $24.57 $23.10 $24.25 $4.85 826,980
2018-11-15 $21.31 $23.53 $20.84 $23.19 $4.64 1,294,025
2018-11-14 $21.40 $22.39 $21.00 $21.62 $4.32 1,789,510
2018-11-13 $23.01 $24.30 $20.35 $21.43 $4.29 4,622,315
2018-11-12 $25.71 $25.98 $24.56 $25.00 $5.00 1,702,435
2018-11-09 $26.01 $26.24 $24.69 $25.62 $5.12 1,076,430
2018-11-08 $27.76 $27.78 $25.19 $25.66 $5.13 1,629,490
2018-11-07 $27.50 $28.90 $26.56 $28.06 $5.61 2,206,665
2018-11-06 $25.73 $27.37 $25.10 $26.97 $5.39 1,654,290
2018-11-05 $27.30 $29.98 $26.01 $26.18 $5.24 5,272,210
2018-11-02 $24.73 $27.24 $24.54 $25.72 $5.14 2,804,640
2018-11-01 $21.51 $24.60 $21.51 $24.16 $4.83 1,481,380
2018-10-31 $21.50 $21.69 $21.05 $21.35 $4.27 689,295
2018-10-30 $20.78 $21.83 $20.78 $21.17 $4.23 571,495
2018-10-29 $21.28 $21.91 $20.43 $20.92 $4.18 701,045
2018-10-26 $21.19 $21.52 $20.55 $21.05 $4.21 684,195
2018-10-25 $21.05 $21.96 $21.05 $21.87 $4.37 557,155
2018-10-24 $22.02 $22.34 $21.00 $21.01 $4.20 902,970
2018-10-23 $22.36 $22.65 $21.01 $22.38 $4.48 1,013,375
2018-10-22 $23.37 $23.51 $22.09 $22.96 $4.59 1,146,935
2018-10-19 $24.63 $25.04 $23.10 $23.16 $4.63 976,405
2018-10-18 $25.00 $26.80 $24.25 $24.61 $4.92 2,251,205
2018-10-17 $27.30 $27.30 $24.84 $24.93 $4.99 1,553,195
2018-10-16 $27.27 $27.88 $26.50 $27.80 $5.56 743,885
2018-10-15 $25.87 $28.17 $25.33 $27.03 $5.41 1,221,730
2018-10-12 $26.00 $26.00 $25.02 $25.75 $5.15 492,125
2018-10-11 $25.00 $25.82 $24.02 $25.19 $5.04 797,935
2018-10-10 $26.02 $26.10 $25.01 $25.12 $5.02 1,181,500
2018-10-09 $26.38 $26.77 $25.70 $26.15 $5.23 640,245
2018-10-08 $26.00 $26.65 $25.60 $26.30 $5.26 581,115
2018-10-05 $27.14 $27.34 $26.22 $26.37 $5.27 1,480,090
2018-10-04 $27.90 $27.90 $27.02 $27.30 $5.46 834,885
2018-10-03 $27.52 $28.33 $27.06 $28.02 $5.60 755,900
2018-10-02 $26.79 $27.89 $26.55 $27.50 $5.50 1,356,620
2018-10-01 $26.08 $26.90 $26.08 $26.41 $5.28 714,915
2018-09-28 $25.70 $26.74 $25.38 $26.11 $5.22 1,201,015
2018-09-27 $26.70 $26.73 $24.13 $25.57 $5.11 5,407,495
2018-09-26 $27.70 $27.80 $25.75 $26.63 $5.33 3,702,040
2018-09-25 $30.51 $30.70 $27.13 $27.74 $5.55 3,914,475
2018-09-24 $29.99 $30.79 $29.21 $30.75 $6.15 1,369,555
2018-09-21 $30.98 $31.19 $29.15 $30.21 $6.04 1,347,085
2018-09-20 $29.59 $31.34 $29.55 $30.87 $6.17 1,099,525
2018-09-19 $29.59 $30.15 $28.50 $29.55 $5.91 2,716,085
2018-09-18 $29.65 $30.17 $29.43 $29.76 $5.95 1,124,340
2018-09-17 $30.59 $31.07 $29.00 $29.57 $5.91 1,833,305
2018-09-14 $31.66 $31.87 $30.53 $30.80 $6.16 986,345
2018-09-13 $31.22 $32.17 $31.00 $31.65 $6.33 886,655
2018-09-12 $31.32 $31.82 $31.00 $31.11 $6.22 769,525
2018-09-11 $31.14 $32.41 $30.73 $31.72 $6.34 1,365,420
2018-09-10 $31.46 $31.46 $30.22 $31.28 $6.26 1,418,220
2018-09-07 $33.00 $33.15 $30.86 $31.05 $6.21 1,484,050
2018-09-06 $33.01 $33.87 $31.75 $33.33 $6.67 1,218,195
2018-09-05 $35.65 $35.73 $33.07 $33.09 $6.62 2,202,085
2018-09-04 $35.40 $35.88 $34.50 $35.84 $7.17 600,920
2018-08-31 $35.05 $35.75 $34.49 $35.67 $7.13 1,000,205
2018-08-30 $37.04 $37.07 $34.91 $35.13 $7.03 1,645,890
2018-08-29 $36.71 $37.50 $36.71 $37.23 $7.45 821,185
2018-08-28 $37.20 $37.55 $36.41 $36.85 $7.37 1,167,745
2018-08-27 $37.10 $38.94 $36.88 $37.15 $7.43 2,152,960
2018-08-24 $34.85 $37.15 $34.82 $36.66 $7.33 1,971,200
2018-08-23 $33.71 $34.59 $33.16 $34.12 $6.82 1,132,500
2018-08-22 $34.41 $34.64 $32.59 $33.59 $6.72 2,304,810
2018-08-21 $35.22 $35.78 $34.25 $34.33 $6.87 2,132,195
2018-08-20 $35.04 $36.51 $34.85 $35.20 $7.04 2,660,785
2018-08-17 $36.90 $36.90 $34.40 $35.13 $7.03 2,313,095
2018-08-16 $36.69 $37.44 $35.69 $37.11 $7.42 1,511,810
2018-08-15 $37.16 $37.21 $36.17 $36.72 $7.34 748,800
2018-08-14 $37.16 $37.85 $36.02 $37.66 $7.53 1,647,930
2018-08-13 $38.37 $39.35 $36.45 $37.09 $7.42 1,448,995
2018-08-10 $39.39 $39.81 $38.35 $38.70 $7.74 1,205,150
2018-08-09 $40.10 $41.70 $39.59 $39.85 $7.97 1,916,000
2018-08-08 $41.80 $42.05 $39.07 $40.01 $8.00 2,998,660
2018-08-07 $38.83 $44.30 $38.19 $40.30 $8.06 7,382,385
2018-08-06 $35.25 $38.61 $34.75 $37.47 $7.49 3,162,130
2018-08-03 $35.05 $35.67 $34.60 $35.50 $7.10 1,735,375
2018-08-02 $35.84 $36.31 $34.87 $35.23 $7.05 1,600,625
2018-08-01 $35.15 $36.45 $34.98 $36.10 $7.22 1,367,615
2018-07-31 $35.85 $36.37 $34.58 $35.27 $7.05 2,432,590
2018-07-30 $36.95 $37.33 $35.73 $36.07 $7.21 1,620,790
2018-07-27 $37.98 $37.98 $36.48 $36.99 $7.40 1,278,840
2018-07-26 $38.57 $39.09 $37.59 $37.91 $7.58 1,505,375
2018-07-25 $38.08 $39.47 $38.04 $38.55 $7.71 2,205,940
2018-07-24 $38.26 $39.10 $37.27 $38.25 $7.65 2,033,685
2018-07-23 $36.95 $38.65 $36.54 $37.86 $7.57 2,052,730
2018-07-20 $37.53 $37.53 $36.54 $36.85 $7.37 853,685
2018-07-19 $37.61 $37.87 $36.77 $37.40 $7.48 1,653,970
2018-07-18 $36.31 $38.42 $36.20 $37.64 $7.53 2,039,245
2018-07-17 $35.33 $36.50 $35.10 $36.19 $7.24 2,191,255
2018-07-16 $37.35 $37.37 $35.02 $35.48 $7.10 3,695,540
2018-07-13 $36.86 $40.42 $36.47 $37.35 $7.47 4,830,275
2018-07-12 $37.49 $37.75 $36.87 $37.33 $7.47 1,261,845
2018-07-11 $37.68 $38.48 $35.85 $37.18 $7.44 3,512,675
2018-07-10 $39.00 $39.85 $37.37 $38.13 $7.63 3,270,165
2018-07-09 $38.90 $40.99 $38.85 $39.39 $7.88 3,860,855
2018-07-06 $38.60 $38.78 $37.93 $38.55 $7.71 2,118,540
2018-07-05 $37.18 $39.59 $37.18 $38.69 $7.74 6,665,390
2018-07-03 $36.53 $38.10 $36.41 $37.10 $7.42 2,037,835
2018-07-02 $35.17 $37.64 $35.17 $36.38 $7.28 2,152,465
2018-06-29 $35.97 $36.58 $35.44 $35.54 $7.11 1,563,375
2018-06-28 $34.88 $36.08 $34.58 $35.51 $7.10 2,819,200
2018-06-27 $34.95 $36.01 $33.90 $35.10 $7.02 3,314,045
2018-06-26 $33.28 $35.90 $33.13 $35.21 $7.04 1,809,360
2018-06-25 $35.34 $35.34 $32.75 $33.50 $6.70 2,360,370
2018-06-22 $34.79 $36.36 $34.51 $35.27 $7.05 2,615,340
2018-06-21 $35.01 $35.73 $34.44 $34.62 $6.92 2,296,310
2018-06-20 $35.67 $36.45 $34.11 $34.92 $6.98 3,022,975
2018-06-19 $34.17 $35.52 $33.58 $35.38 $7.08 3,144,770
2018-06-18 $33.55 $35.82 $33.34 $34.72 $6.94 2,853,170
2018-06-15 $37.37 $37.50 $33.87 $35.12 $7.02 5,641,500
2018-06-14 $39.19 $39.58 $35.95 $37.74 $7.55 8,890,230
2018-06-13 $39.70 $40.15 $38.68 $39.69 $7.94 3,618,150
2018-06-12 $39.69 $40.17 $38.30 $39.93 $7.99 7,297,055
2018-06-11 $40.43 $41.58 $38.75 $39.37 $7.87 5,388,345
2018-06-08 $40.36 $43.38 $39.85 $39.96 $7.99 8,710,915
2018-06-07 $39.63 $41.65 $39.54 $40.16 $8.03 4,210,780
2018-06-06 $42.07 $42.39 $39.00 $40.16 $8.03 6,725,210
2018-06-05 $41.51 $42.69 $39.25 $42.19 $8.44 9,842,045
2018-06-04 $50.76 $51.00 $39.61 $41.80 $8.36 18,402,935
2018-06-01 $57.75 $58.23 $51.02 $52.72 $10.54 5,269,820
2018-05-31 $57.00 $60.25 $56.55 $57.66 $11.53 3,942,930
2018-05-30 $65.50 $65.50 $56.34 $57.15 $11.43 5,427,990
2018-05-29 $65.46 $66.34 $63.66 $65.02 $13.00 1,841,660
2018-05-25 $63.94 $66.50 $63.01 $65.70 $13.14 1,620,350
2018-05-24 $64.93 $66.44 $64.55 $64.59 $12.92 1,496,485
2018-05-23 $67.83 $67.83 $62.67 $63.75 $12.75 2,972,360
2018-05-22 $66.52 $71.50 $66.12 $67.98 $13.60 3,446,505
2018-05-21 $65.90 $66.56 $65.00 $65.52 $13.10 1,577,765
2018-05-18 $65.00 $66.72 $64.64 $64.87 $12.97 1,823,500
2018-05-17 $67.26 $68.18 $64.82 $65.12 $13.02 2,640,450
2018-05-16 $59.89 $67.50 $59.55 $67.27 $13.45 4,055,500
2018-05-15 $59.82 $60.57 $58.13 $59.07 $11.81 1,924,875
2018-05-14 $55.11 $62.57 $55.08 $60.26 $12.05 4,531,860
2018-05-11 $55.05 $55.39 $54.28 $55.11 $11.02 1,243,305
2018-05-10 $55.23 $55.34 $54.15 $54.93 $10.99 1,380,280
2018-05-09 $54.51 $55.42 $52.80 $54.91 $10.98 1,969,800
2018-05-08 $54.00 $56.49 $52.26 $54.32 $10.86 2,773,175
2018-05-07 $54.63 $55.45 $54.09 $54.35 $10.87 2,026,665
2018-05-04 $53.20 $54.19 $52.01 $54.01 $10.80 1,583,275
2018-05-03 $53.93 $54.28 $51.54 $53.21 $10.64 1,160,170
2018-05-02 $52.91 $54.87 $52.67 $54.32 $10.86 1,083,495
2018-05-01 $53.32 $53.71 $52.30 $52.45 $10.49 570,465
2018-04-30 $54.41 $54.70 $52.10 $53.35 $10.67 1,798,980
2018-04-27 $54.80 $54.98 $53.39 $54.49 $10.90 1,009,755
2018-04-26 $52.34 $54.75 $52.27 $54.58 $10.92 1,849,365
2018-04-25 $52.85 $53.12 $50.87 $52.03 $10.41 888,360
2018-04-24 $54.33 $54.45 $52.04 $53.10 $10.62 2,018,070
2018-04-23 $55.26 $55.40 $52.76 $53.80 $10.76 1,336,805
2018-04-20 $53.27 $54.75 $53.04 $54.51 $10.90 1,218,550
2018-04-19 $53.83 $54.41 $52.67 $53.32 $10.66 2,167,090
2018-04-18 $52.85 $54.99 $51.52 $54.64 $10.93 2,468,440
2018-04-17 $51.50 $53.06 $51.29 $52.29 $10.46 2,346,620
2018-04-16 $52.37 $52.37 $50.65 $51.29 $10.26 1,304,390
2018-04-13 $52.52 $53.24 $49.81 $51.65 $10.33 3,836,655
2018-04-12 $55.41 $55.69 $52.55 $52.97 $10.59 9,614,970
2018-04-11 $60.41 $60.68 $58.52 $59.26 $11.85 2,491,745
2018-04-10 $60.85 $61.69 $57.72 $61.06 $12.21 1,998,540
2018-04-09 $56.80 $60.56 $56.77 $57.42 $11.48 2,771,645
2018-04-06 $53.16 $56.29 $52.62 $55.84 $11.17 2,586,540
2018-04-05 $55.12 $57.17 $53.28 $53.80 $10.76 2,047,720
2018-04-04 $50.20 $55.20 $50.16 $54.55 $10.91 2,016,710
2018-04-03 $49.79 $51.99 $49.53 $50.96 $10.19 1,366,135
2018-04-02 $48.69 $50.07 $46.50 $48.58 $9.72 1,486,795
2018-03-29 $46.81 $50.42 $46.81 $48.95 $9.79 1,308,280
2018-03-28 $47.83 $48.46 $45.63 $46.72 $9.34 1,204,760
2018-03-27 $51.33 $51.85 $47.27 $47.52 $9.50 1,468,825
2018-03-26 $51.02 $51.39 $49.58 $51.12 $10.22 919,120
2018-03-23 $50.58 $52.66 $49.48 $49.59 $9.92 1,442,150
2018-03-22 $48.49 $52.47 $48.03 $50.77 $10.15 2,054,165
2018-03-21 $45.84 $51.85 $45.84 $50.22 $10.04 2,963,845
2018-03-20 $44.73 $46.71 $44.67 $46.00 $9.20 1,960,435
2018-03-19 $46.53 $48.15 $44.40 $44.44 $8.89 2,544,960
2018-03-16 $45.58 $47.63 $44.74 $47.46 $9.49 1,943,130
2018-03-15 $45.30 $46.00 $44.43 $45.40 $9.08 1,318,410
2018-03-14 $45.25 $45.77 $44.61 $45.06 $9.01 1,216,130
2018-03-13 $46.88 $47.15 $44.97 $45.01 $9.00 1,830,170
2018-03-12 $44.95 $47.81 $44.60 $47.08 $9.42 2,630,755
2018-03-09 $45.27 $46.54 $42.84 $44.55 $8.91 3,652,975
2018-03-08 $47.45 $48.00 $45.10 $45.10 $9.02 2,205,010
2018-03-07 $47.17 $48.45 $46.75 $48.27 $9.65 1,587,920
2018-03-06 $47.03 $48.70 $45.66 $47.20 $9.44 1,614,935
2018-03-05 $47.62 $48.16 $44.20 $46.73 $9.35 3,326,335
2018-03-02 $46.79 $48.20 $43.04 $47.97 $9.59 4,550,360
2018-03-01 $48.73 $50.40 $46.71 $47.73 $9.55 2,125,710
2018-02-28 $60.00 $60.05 $45.31 $49.14 $9.83 6,733,280
2018-02-27 $56.70 $57.91 $53.60 $55.39 $11.08 2,370,130
2018-02-26 $58.81 $59.98 $55.78 $56.70 $11.34 2,285,270
2018-02-23 $62.59 $63.42 $58.60 $59.61 $11.92 1,597,870
2018-02-22 $62.46 $64.44 $60.67 $61.91 $12.38 1,397,270
2018-02-21 $61.49 $64.99 $59.21 $62.31 $12.46 2,237,510
2018-02-20 $52.69 $62.77 $52.69 $61.51 $12.30 3,101,455
2018-02-16 $53.00 $54.09 $51.85 $53.27 $10.65 1,513,270
2018-02-15 $53.75 $55.55 $52.52 $53.29 $10.66 931,490
2018-02-14 $51.07 $54.34 $50.01 $53.39 $10.68 916,495
2018-02-13 $49.30 $51.80 $48.51 $51.57 $10.31 677,595
2018-02-12 $50.22 $51.81 $48.72 $49.48 $9.90 989,575
2018-02-09 $49.52 $50.19 $46.37 $49.73 $9.95 1,564,880
2018-02-08 $50.36 $51.54 $48.60 $49.02 $9.80 1,443,360
2018-02-07 $51.97 $52.00 $49.25 $50.13 $10.03 1,373,655
2018-02-06 $46.55 $52.93 $46.55 $52.30 $10.46 2,007,585
2018-02-05 $51.00 $52.80 $47.53 $48.38 $9.68 2,181,945
2018-02-02 $52.62 $53.34 $51.00 $51.46 $10.29 1,375,555
2018-02-01 $53.41 $55.28 $52.76 $53.38 $10.68 2,127,825
2018-01-31 $57.50 $57.98 $53.76 $54.44 $10.89 1,940,525
2018-01-30 $59.38 $59.80 $57.15 $57.16 $11.43 1,195,680
2018-01-29 $58.00 $61.29 $56.25 $60.59 $12.12 2,181,820
2018-01-26 $59.22 $60.38 $58.00 $58.49 $11.70 1,649,405
2018-01-25 $59.00 $60.72 $58.63 $59.22 $11.84 1,176,505
2018-01-24 $63.37 $63.37 $58.04 $58.66 $11.73 1,929,640
2018-01-23 $59.01 $64.34 $59.01 $62.55 $12.51 1,949,365
2018-01-22 $59.80 $64.16 $59.34 $63.25 $12.65 1,896,315
2018-01-19 $63.38 $63.38 $59.00 $61.00 $12.20 2,623,005
2018-01-18 $64.07 $65.38 $62.95 $63.47 $12.69 1,201,365
2018-01-17 $64.90 $65.99 $62.28 $63.60 $12.72 1,461,235
2018-01-16 $69.56 $72.50 $62.02 $64.25 $12.85 3,295,600
2018-01-12 $64.00 $69.76 $63.50 $68.24 $13.65 2,947,390
2018-01-11 $61.05 $64.90 $60.60 $64.00 $12.80 1,297,600
2018-01-10 $59.62 $62.54 $59.60 $60.53 $12.11 1,581,080
2018-01-09 $57.27 $62.16 $57.22 $59.93 $11.99 4,151,905
2018-01-08 $63.98 $63.98 $52.04 $55.85 $11.17 7,443,255
2018-01-05 $62.77 $65.50 $62.57 $64.78 $12.96 1,096,560
2018-01-04 $63.33 $64.50 $62.12 $62.50 $12.50 1,084,830
2018-01-03 $63.22 $64.75 $61.85 $63.14 $12.63 1,735,950
2018-01-02 $60.12 $63.72 $60.05 $62.57 $12.51 1,954,735
2017-12-29 $61.51 $63.96 $59.24 $59.44 $11.89 2,449,915
2017-12-28 $58.22 $62.73 $58.22 $60.67 $12.13 3,154,195
2017-12-27 $53.06 $57.80 $52.24 $57.21 $11.44 2,463,390
2017-12-26 $53.36 $53.93 $50.27 $52.90 $10.58 1,487,620
2017-12-22 $51.22 $54.00 $51.22 $54.00 $10.80 1,892,505
2017-12-21 $47.73 $51.80 $47.59 $50.89 $10.18 1,719,890
2017-12-20 $49.00 $49.75 $47.50 $48.01 $9.60 1,459,580
2017-12-19 $51.01 $51.09 $48.10 $48.50 $9.70 1,091,970
2017-12-18 $47.41 $51.45 $47.41 $50.26 $10.05 2,331,930
2017-12-15 $47.00 $47.47 $45.15 $47.17 $9.43 1,836,490
2017-12-14 $48.36 $48.66 $46.04 $46.83 $9.37 1,812,660
2017-12-13 $50.95 $51.45 $47.55 $48.33 $9.67 1,453,800
2017-12-12 $52.20 $53.84 $50.01 $50.60 $10.12 1,653,060
2017-12-11 $52.90 $54.76 $51.40 $52.20 $10.44 3,191,175
2017-12-08 $47.05 $49.90 $46.78 $49.41 $9.88 2,158,090
2017-12-07 $47.03 $47.78 $45.10 $46.48 $9.30 2,235,800
2017-12-06 $48.91 $49.80 $47.08 $47.37 $9.47 2,110,595
2017-12-05 $47.00 $51.20 $46.55 $49.21 $9.84 2,067,280
2017-12-04 $57.56 $57.75 $45.09 $47.04 $9.41 5,464,480
2017-12-01 $54.58 $58.49 $53.20 $56.95 $11.39 2,793,290
2017-11-30 $52.12 $54.98 $52.03 $54.58 $10.92 1,961,280
2017-11-29 $53.82 $54.00 $50.25 $52.01 $10.40 2,215,850
2017-11-28 $51.20 $53.98 $49.90 $53.82 $10.76 3,101,775
2017-11-27 $53.30 $53.70 $49.58 $51.36 $10.27 2,692,800
2017-11-24 $49.87 $53.61 $49.50 $53.35 $10.67 1,777,585
2017-11-22 $46.61 $49.78 $46.61 $49.45 $9.89 2,898,445
2017-11-21 $47.34 $48.05 $45.33 $46.30 $9.26 2,292,145
2017-11-20 $44.03 $47.13 $43.29 $47.03 $9.41 3,079,615
2017-11-17 $39.70 $43.29 $39.32 $43.06 $8.61 1,335,630
2017-11-16 $40.70 $40.71 $39.30 $39.87 $7.97 920,000
2017-11-15 $42.36 $42.36 $38.52 $39.78 $7.96 1,775,185
2017-11-14 $43.21 $44.49 $40.26 $42.85 $8.57 2,478,900
2017-11-13 $39.85 $41.53 $39.75 $40.17 $8.03 1,541,400
2017-11-10 $39.12 $40.38 $39.05 $39.81 $7.96 1,160,310
2017-11-09 $39.86 $40.31 $38.75 $38.99 $7.80 722,935
2017-11-08 $39.32 $40.67 $38.51 $40.45 $8.09 1,788,585
2017-11-07 $39.82 $39.90 $38.50 $39.35 $7.87 314,600
2017-11-06 $40.20 $40.20 $39.53 $39.81 $7.96 349,920
2017-11-03 $40.30 $40.72 $39.34 $39.78 $7.96 289,730
2017-11-02 $39.90 $40.51 $39.04 $40.37 $8.07 323,405
2017-11-01 $38.15 $40.39 $38.09 $40.24 $8.05 1,142,725
2017-10-31 $38.35 $38.71 $37.45 $37.70 $7.54 424,765
2017-10-30 $36.70 $38.00 $36.70 $37.98 $7.60 512,240
2017-10-27 $35.79 $36.87 $35.79 $36.73 $7.35 394,050
2017-10-26 $35.86 $36.19 $35.37 $35.62 $7.12 466,670
2017-10-25 $36.76 $37.74 $35.61 $35.92 $7.18 506,835
2017-10-24 $36.00 $37.33 $35.82 $36.87 $7.37 717,030
2017-10-23 $37.41 $37.50 $36.00 $36.07 $7.21 541,870
2017-10-20 $33.09 $37.00 $33.09 $36.95 $7.39 1,678,630
2017-10-19 $31.49 $32.74 $31.00 $32.70 $6.54 800,340
2017-10-18 $30.70 $31.78 $30.52 $31.69 $6.34 437,170
2017-10-17 $31.45 $31.46 $30.21 $30.46 $6.09 1,182,395
2017-10-16 $33.17 $33.17 $31.50 $31.75 $6.35 659,310
2017-10-13 $32.73 $33.12 $32.51 $32.98 $6.60 422,375
2017-10-12 $32.81 $33.77 $32.26 $32.60 $6.52 459,055
2017-10-11 $34.02 $34.08 $32.27 $32.60 $6.52 797,460
2017-10-10 $32.34 $34.64 $31.95 $34.38 $6.88 1,605,895
2017-10-09 $30.61 $32.00 $30.33 $31.93 $6.39 827,905
2017-10-06 $30.10 $30.76 $30.10 $30.42 $6.08 369,710
2017-10-05 $30.25 $30.74 $29.87 $30.63 $6.13 678,345
2017-10-04 $30.40 $30.67 $29.40 $29.94 $5.99 471,160
2017-10-03 $29.04 $30.72 $28.96 $30.38 $6.08 1,057,580
2017-10-02 $29.34 $29.60 $28.59 $28.88 $5.78 389,700
2017-09-29 $29.43 $29.65 $28.45 $29.02 $5.80 384,100
2017-09-28 $28.62 $29.50 $28.62 $29.49 $5.90 843,925
2017-09-27 $27.84 $29.00 $27.62 $28.50 $5.70 762,395
2017-09-26 $27.55 $27.86 $27.36 $27.61 $5.52 179,970
2017-09-25 $28.36 $28.86 $27.08 $27.46 $5.49 538,165
2017-09-22 $27.93 $28.70 $27.28 $28.34 $5.67 291,450
2017-09-21 $28.06 $28.06 $27.20 $27.97 $5.59 521,895
2017-09-20 $29.50 $29.50 $27.89 $28.22 $5.64 494,225
2017-09-19 $29.10 $29.58 $28.98 $29.42 $5.88 699,830
2017-09-18 $28.98 $29.76 $28.20 $28.72 $5.74 999,545
2017-09-15 $26.80 $29.50 $26.80 $28.15 $5.63 1,608,160
2017-09-14 $26.11 $26.79 $26.11 $26.62 $5.32 464,830
2017-09-13 $26.16 $26.74 $25.84 $25.96 $5.19 237,605
2017-09-12 $27.07 $27.14 $25.83 $26.10 $5.22 234,535
2017-09-11 $26.74 $27.10 $26.68 $27.01 $5.40 501,165
2017-09-08 $26.39 $26.72 $26.16 $26.56 $5.31 380,165
2017-09-07 $26.17 $26.64 $26.05 $26.52 $5.30 342,615
2017-09-06 $25.61 $26.43 $25.03 $26.26 $5.25 398,810
2017-09-05 $26.00 $26.43 $25.26 $25.78 $5.16 517,110
2017-09-01 $25.25 $26.46 $25.17 $26.45 $5.29 294,130
2017-08-31 $25.24 $25.45 $24.86 $25.44 $5.09 340,215
2017-08-30 $24.51 $25.24 $24.36 $25.05 $5.01 265,060
2017-08-29 $24.84 $25.00 $24.21 $24.33 $4.87 281,735
2017-08-28 $25.05 $25.34 $24.92 $25.21 $5.04 261,850
2017-08-25 $25.17 $25.24 $24.85 $25.20 $5.04 246,935
2017-08-24 $24.50 $25.17 $24.39 $24.95 $4.99 287,580
2017-08-23 $24.40 $24.64 $24.05 $24.51 $4.90 209,640
2017-08-22 $24.15 $24.86 $23.92 $24.34 $4.87 408,235
2017-08-21 $25.26 $25.33 $23.67 $24.00 $4.80 679,595
2017-08-18 $24.81 $25.46 $24.63 $25.33 $5.07 453,945
2017-08-17 $25.42 $25.80 $24.54 $24.74 $4.95 388,635
2017-08-16 $26.70 $26.70 $25.26 $25.46 $5.09 419,160
2017-08-15 $26.65 $26.85 $25.96 $26.57 $5.31 236,185
2017-08-14 $26.10 $26.95 $25.82 $26.46 $5.29 429,870
2017-08-11 $24.20 $26.39 $24.20 $26.18 $5.24 332,990
2017-08-10 $26.76 $27.98 $24.86 $25.68 $5.14 1,006,445
2017-08-09 $26.01 $27.60 $26.01 $27.15 $5.43 643,810
2017-08-08 $26.88 $28.16 $26.00 $26.39 $5.28 2,436,880
2017-08-07 $27.98 $30.80 $27.98 $29.35 $5.87 1,871,795
2017-08-04 $25.67 $27.75 $25.67 $27.60 $5.52 1,148,780
2017-08-03 $25.01 $25.60 $24.85 $25.28 $5.06 297,405
2017-08-02 $25.30 $25.88 $24.95 $25.27 $5.05 792,600
2017-08-01 $25.70 $25.70 $24.70 $25.28 $5.06 363,550
2017-07-31 $24.98 $25.36 $24.61 $25.36 $5.07 479,515
2017-07-28 $24.35 $25.10 $24.18 $24.37 $4.87 563,935
2017-07-27 $25.14 $25.48 $23.23 $24.15 $4.83 544,425
2017-07-26 $25.08 $25.58 $24.61 $25.00 $5.00 415,950
2017-07-25 $24.87 $26.18 $24.55 $24.83 $4.97 650,245
2017-07-24 $23.79 $24.65 $23.56 $24.62 $4.92 596,365
2017-07-21 $23.45 $23.79 $22.55 $23.75 $4.75 277,390
2017-07-20 $23.60 $23.77 $23.00 $23.42 $4.68 369,355
2017-07-19 $22.45 $23.75 $22.45 $23.71 $4.74 807,175
2017-07-18 $20.77 $22.26 $20.63 $22.17 $4.43 364,390
2017-07-17 $21.45 $21.45 $20.56 $20.75 $4.15 337,325
2017-07-14 $20.57 $21.48 $20.57 $21.40 $4.28 192,000
2017-07-13 $20.80 $21.00 $20.43 $20.51 $4.10 102,080
2017-07-12 $20.74 $21.40 $20.74 $20.90 $4.18 229,860
2017-07-11 $20.15 $20.68 $20.15 $20.41 $4.08 130,965
2017-07-10 $20.40 $20.86 $19.93 $20.00 $4.00 297,565
2017-07-07 $19.80 $20.50 $19.80 $20.40 $4.08 199,930
2017-07-06 $19.90 $20.70 $19.60 $19.77 $3.95 346,915
2017-07-05 $20.22 $20.48 $19.95 $20.00 $4.00 115,295
2017-07-03 $20.92 $20.92 $20.20 $20.25 $4.05 418,820
2017-06-30 $20.78 $21.18 $20.02 $20.76 $4.15 233,190
2017-06-29 $20.78 $20.86 $20.26 $20.76 $4.15 315,350
2017-06-28 $20.08 $20.96 $19.78 $20.77 $4.15 350,625
2017-06-27 $19.79 $20.48 $19.66 $20.06 $4.01 274,540
2017-06-26 $20.15 $20.40 $19.48 $19.73 $3.95 193,820
2017-06-23 $19.29 $20.56 $19.21 $20.10 $4.02 428,275
2017-06-22 $19.48 $19.50 $19.14 $19.29 $3.86 468,630
2017-06-21 $19.24 $19.68 $19.03 $19.03 $3.81 326,080
2017-06-20 $19.43 $19.78 $19.03 $19.28 $3.86 273,790
2017-06-19 $19.80 $19.93 $19.00 $19.41 $3.88 424,865
2017-06-16 $19.36 $20.20 $19.25 $19.80 $3.96 587,795
2017-06-15 $19.70 $20.03 $19.25 $19.32 $3.86 371,120
2017-06-14 $21.00 $21.00 $19.75 $19.84 $3.97 284,005
2017-06-13 $19.70 $21.11 $19.70 $21.11 $4.22 255,505
2017-06-12 $19.81 $20.37 $19.50 $19.61 $3.92 253,025
2017-06-09 $21.32 $21.38 $19.78 $19.93 $3.99 533,985
2017-06-08 $20.42 $21.50 $19.83 $21.37 $4.27 475,275
2017-06-07 $19.93 $20.50 $19.61 $20.37 $4.07 437,165
2017-06-06 $19.93 $20.48 $19.19 $20.07 $4.01 412,890
2017-06-05 $20.82 $20.82 $20.02 $20.22 $4.04 516,855
2017-06-02 $21.54 $21.82 $20.91 $21.06 $4.21 411,900
2017-06-01 $21.74 $22.17 $21.03 $21.59 $4.32 328,380
2017-05-31 $21.76 $21.94 $21.12 $21.76 $4.35 480,740
2017-05-30 $22.27 $22.52 $21.79 $21.81 $4.36 295,670
2017-05-26 $22.65 $22.91 $22.13 $22.35 $4.47 173,945
2017-05-25 $23.13 $23.13 $22.55 $22.75 $4.55 162,740
2017-05-24 $23.10 $23.10 $22.84 $23.02 $4.60 98,620
2017-05-23 $23.42 $23.73 $22.73 $23.04 $4.61 126,100
2017-05-22 $22.54 $23.41 $22.54 $23.30 $4.66 198,335
2017-05-19 $22.18 $22.66 $21.80 $22.54 $4.51 184,145
2017-05-18 $22.25 $22.45 $22.05 $22.05 $4.41 312,590
2017-05-17 $23.41 $23.41 $22.20 $22.32 $4.46 388,405
2017-05-16 $23.34 $23.66 $22.56 $23.66 $4.73 225,555
2017-05-15 $23.70 $24.00 $22.56 $23.27 $4.65 323,045
2017-05-12 $23.90 $23.94 $22.93 $23.26 $4.65 532,840
2017-05-11 $23.41 $24.25 $23.10 $23.92 $4.78 978,555
2017-05-10 $22.25 $23.97 $22.25 $23.55 $4.71 1,797,655
2017-05-09 $21.80 $22.66 $21.30 $22.18 $4.44 2,638,990
2017-05-08 $19.25 $20.00 $18.95 $19.71 $3.94 460,325
2017-05-05 $18.49 $18.98 $18.39 $18.90 $3.78 138,075
2017-05-04 $18.88 $18.88 $18.40 $18.52 $3.70 320,835
2017-05-03 $18.67 $18.84 $18.23 $18.84 $3.77 148,680
2017-05-02 $18.98 $19.37 $18.54 $18.74 $3.75 155,435
2017-05-01 $18.75 $19.51 $18.62 $18.96 $3.79 613,250
2017-04-28 $18.69 $18.80 $18.12 $18.61 $3.72 218,750
2017-04-27 $18.71 $18.73 $18.06 $18.57 $3.71 297,995
2017-04-26 $18.51 $19.60 $18.51 $18.79 $3.76 454,605
2017-04-25 $18.51 $18.60 $18.25 $18.48 $3.70 202,265
2017-04-24 $18.51 $18.64 $18.33 $18.51 $3.70 160,315
2017-04-21 $18.56 $18.56 $18.14 $18.31 $3.66 222,175
2017-04-20 $18.91 $19.08 $18.51 $18.63 $3.73 94,110
2017-04-19 $18.90 $19.17 $18.66 $18.88 $3.78 323,045
2017-04-18 $18.29 $18.85 $18.01 $18.77 $3.75 270,130
2017-04-17 $18.69 $18.69 $18.20 $18.35 $3.67 402,285
2017-04-13 $19.10 $19.26 $18.73 $18.76 $3.75 183,825
2017-04-12 $19.81 $19.81 $19.01 $19.08 $3.82 304,030
2017-04-11 $20.10 $20.10 $19.21 $19.79 $3.96 329,520
2017-04-10 $19.37 $20.46 $19.01 $20.07 $4.01 586,140
2017-04-07 $19.62 $20.01 $19.23 $19.45 $3.89 448,950
2017-04-06 $18.91 $19.81 $18.82 $19.65 $3.93 517,735
2017-04-05 $18.43 $19.37 $18.31 $18.87 $3.77 656,195
2017-04-04 $18.59 $18.85 $18.22 $18.51 $3.70 763,660
2017-04-03 $19.30 $19.59 $18.30 $18.74 $3.75 1,205,085
2017-03-31 $18.80 $19.59 $18.05 $18.77 $3.75 1,493,390
2017-03-30 $19.69 $19.99 $18.60 $18.92 $3.78 794,240
2017-03-29 $20.94 $20.94 $19.70 $19.76 $3.95 507,210
2017-03-28 $20.69 $21.19 $20.30 $20.96 $4.19 434,110
2017-03-27 $21.90 $22.20 $20.33 $20.65 $4.13 1,103,710
2017-03-24 $21.73 $22.21 $21.56 $21.91 $4.38 472,385
2017-03-23 $21.74 $22.07 $21.45 $21.72 $4.34 256,710
2017-03-22 $21.84 $22.20 $21.54 $21.81 $4.36 299,115
2017-03-21 $22.22 $22.30 $21.80 $21.95 $4.39 639,375
2017-03-20 $22.10 $22.51 $22.07 $22.32 $4.46 457,340
2017-03-17 $23.04 $23.04 $22.02 $22.10 $4.42 611,225
2017-03-16 $22.60 $23.27 $22.60 $23.08 $4.62 523,835
2017-03-15 $22.67 $23.01 $22.29 $22.32 $4.46 605,325
2017-03-14 $23.30 $23.30 $22.43 $22.83 $4.57 547,640
2017-03-13 $24.00 $24.00 $23.06 $23.15 $4.63 285,480
2017-03-10 $23.55 $23.95 $23.51 $23.78 $4.76 146,205
2017-03-09 $23.36 $23.86 $23.25 $23.49 $4.70 317,950
2017-03-08 $24.45 $25.20 $22.98 $23.32 $4.66 403,510
2017-03-07 $23.15 $25.00 $22.50 $23.94 $4.79 985,135
2017-03-06 $24.57 $25.66 $24.25 $25.51 $5.10 551,515
2017-03-03 $23.56 $24.63 $23.49 $24.47 $4.89 476,245
2017-03-02 $22.78 $24.14 $22.78 $23.45 $4.69 248,400
2017-03-01 $24.93 $25.70 $22.84 $23.02 $4.60 906,290
2017-02-28 $25.72 $25.82 $24.42 $24.79 $4.96 380,870
2017-02-27 $25.48 $26.48 $25.48 $25.63 $5.13 282,265
2017-02-24 $26.14 $26.46 $25.17 $25.79 $5.16 507,005
2017-02-23 $27.09 $27.09 $25.78 $26.22 $5.24 432,270
2017-02-22 $26.05 $27.13 $25.75 $26.95 $5.39 934,310
2017-02-21 $25.24 $26.29 $25.08 $26.18 $5.24 722,890
2017-02-17 $24.98 $25.41 $24.70 $25.07 $5.01 202,355
2017-02-16 $25.25 $25.30 $24.03 $25.00 $5.00 405,585
2017-02-15 $23.81 $25.50 $23.66 $25.39 $5.08 877,000
2017-02-14 $23.49 $24.01 $23.38 $23.82 $4.76 185,870
2017-02-13 $23.50 $23.99 $23.39 $23.50 $4.70 416,615
2017-02-10 $23.50 $23.55 $23.02 $23.50 $4.70 464,810
2017-02-09 $23.70 $23.95 $23.31 $23.62 $4.72 466,705
2017-02-08 $22.61 $23.50 $22.00 $23.50 $4.70 383,140
2017-02-07 $24.32 $24.32 $22.13 $22.47 $4.49 365,270
2017-02-06 $24.51 $24.51 $23.38 $24.05 $4.81 131,245
2017-02-03 $24.63 $24.63 $24.30 $24.51 $4.90 137,245
2017-02-02 $24.63 $24.72 $24.22 $24.51 $4.90 72,710
2017-02-01 $24.76 $25.00 $24.25 $24.80 $4.96 239,645
2017-01-31 $24.38 $24.66 $23.56 $24.42 $4.88 237,050
2017-01-30 $25.10 $25.51 $23.82 $24.19 $4.84 269,105
2017-01-27 $25.00 $26.15 $24.45 $25.05 $5.01 826,620
2017-01-26 $23.35 $23.46 $23.19 $23.27 $4.65 119,495
2017-01-25 $22.76 $23.38 $22.76 $23.36 $4.67 146,290
2017-01-24 $22.93 $23.03 $22.25 $22.90 $4.58 245,230
2017-01-23 $23.00 $23.11 $22.72 $23.11 $4.62 112,180
2017-01-20 $23.00 $23.28 $22.82 $23.28 $4.66 210,190
2017-01-19 $22.66 $23.00 $22.32 $22.95 $4.59 155,570
2017-01-18 $22.47 $22.97 $22.24 $22.84 $4.57 403,455
2017-01-17 $21.41 $23.12 $21.31 $22.84 $4.57 467,980
2017-01-13 $21.24 $21.36 $20.77 $21.33 $4.27 309,080
2017-01-12 $21.10 $21.26 $20.62 $21.26 $4.25 73,780
2017-01-11 $20.51 $21.35 $20.51 $21.14 $4.23 260,910
2017-01-10 $20.60 $20.74 $20.51 $20.62 $4.12 83,260
2017-01-09 $20.30 $20.78 $20.30 $20.61 $4.12 188,785
2017-01-06 $20.22 $20.47 $19.97 $20.47 $4.09 183,695
2017-01-05 $19.92 $20.25 $19.57 $20.22 $4.04 402,585
2017-01-04 $20.00 $20.00 $19.76 $19.76 $3.95 358,370
2017-01-03 $19.68 $20.00 $19.51 $19.85 $3.97 392,400
2016-12-30 $19.52 $19.60 $19.28 $19.30 $3.86 128,585
2016-12-29 $19.53 $19.91 $19.48 $19.60 $3.92 263,190
2016-12-28 $19.68 $20.08 $19.50 $19.67 $3.93 214,525
2016-12-27 $20.50 $21.23 $19.50 $19.90 $3.98 656,975
2016-12-23 $20.70 $21.27 $19.99 $20.50 $4.10 350,030
2016-12-22 $21.10 $21.17 $20.26 $20.89 $4.18 263,455
2016-12-21 $21.15 $21.70 $21.15 $21.27 $4.25 126,005
2016-12-20 $20.77 $21.83 $20.77 $21.31 $4.26 377,110
2016-12-19 $20.85 $20.91 $20.52 $20.85 $4.17 151,390
2016-12-16 $20.55 $21.17 $20.35 $20.71 $4.14 566,175
2016-12-15 $20.94 $21.04 $20.02 $20.41 $4.08 278,095
2016-12-14 $21.18 $21.28 $20.84 $20.97 $4.19 253,075
2016-12-13 $21.03 $21.44 $20.32 $21.25 $4.25 346,070
2016-12-12 $20.95 $21.24 $20.26 $20.79 $4.16 267,800
2016-12-09 $21.23 $21.43 $20.92 $21.17 $4.23 152,440
2016-12-08 $21.45 $21.45 $20.57 $21.23 $4.25 716,315
2016-12-07 $19.73 $21.46 $19.67 $21.25 $4.25 455,985
2016-12-06 $19.84 $19.89 $19.51 $19.73 $3.95 187,375
2016-12-05 $20.02 $20.40 $19.81 $19.92 $3.98 411,330
2016-12-02 $20.01 $20.33 $19.70 $19.92 $3.98 273,680
2016-12-01 $20.39 $21.19 $19.43 $19.96 $3.99 396,360
2016-11-30 $20.30 $20.39 $19.94 $20.20 $4.04 252,380
2016-11-29 $20.52 $20.52 $19.52 $20.02 $4.00 467,820
2016-11-28 $21.96 $21.96 $20.03 $20.38 $4.08 539,620
2016-11-25 $21.65 $21.88 $21.19 $21.86 $4.37 129,710
2016-11-23 $21.00 $21.79 $20.62 $21.65 $4.33 503,250
2016-11-22 $20.80 $21.15 $20.62 $21.15 $4.23 237,785
2016-11-21 $21.00 $21.00 $19.96 $20.70 $4.14 514,895
2016-11-18 $22.63 $22.63 $20.81 $21.36 $4.27 436,980
2016-11-17 $22.81 $23.32 $22.49 $22.63 $4.53 292,460
2016-11-16 $23.14 $23.14 $22.71 $22.87 $4.57 130,665
2016-11-15 $21.92 $23.27 $21.92 $23.03 $4.61 238,175
2016-11-14 $22.18 $22.54 $21.89 $21.89 $4.38 219,740
2016-11-11 $22.45 $23.01 $22.20 $22.33 $4.47 211,715
2016-11-10 $23.38 $23.44 $22.29 $22.31 $4.46 267,780
2016-11-09 $22.45 $23.73 $22.14 $23.27 $4.65 279,595
2016-11-08 $23.56 $23.67 $23.24 $23.24 $4.65 94,205
2016-11-07 $23.68 $24.03 $23.36 $23.42 $4.68 370,495
2016-11-04 $23.29 $23.67 $23.16 $23.23 $4.65 120,240
2016-11-03 $23.30 $23.69 $23.30 $23.35 $4.67 357,785
2016-11-02 $22.57 $23.64 $22.52 $23.50 $4.70 115,960
2016-11-01 $22.79 $23.00 $21.82 $22.67 $4.53 398,700
2016-10-31 $23.13 $23.48 $22.56 $22.61 $4.52 407,990
2016-10-28 $23.43 $23.72 $23.13 $23.27 $4.65 149,935
2016-10-27 $23.50 $24.00 $23.05 $23.46 $4.69 759,860
2016-10-26 $23.11 $24.12 $23.11 $23.49 $4.70 221,285
2016-10-25 $23.44 $23.61 $23.03 $23.42 $4.68 159,580
2016-10-24 $23.30 $23.80 $22.97 $23.56 $4.71 226,575
2016-10-21 $23.59 $23.92 $23.32 $23.40 $4.68 246,120
2016-10-20 $23.32 $24.01 $23.32 $23.80 $4.76 149,550
2016-10-19 $23.01 $23.59 $23.01 $23.47 $4.69 322,890
2016-10-18 $23.14 $23.37 $22.70 $23.12 $4.62 242,970
2016-10-17 $22.57 $23.33 $22.50 $23.15 $4.63 225,360
2016-10-14 $23.43 $23.57 $22.58 $22.63 $4.53 516,170
2016-10-13 $21.85 $24.21 $21.41 $23.46 $4.69 1,258,355
2016-10-12 $22.65 $23.28 $22.13 $22.26 $4.45 346,120
2016-10-11 $22.97 $22.97 $22.41 $22.64 $4.53 152,290
2016-10-10 $23.24 $23.36 $22.27 $23.09 $4.62 779,600
2016-10-07 $22.41 $24.35 $22.41 $22.99 $4.60 807,455
2016-10-06 $21.75 $24.19 $21.75 $22.45 $4.49 2,755,365
2016-10-05 $20.72 $21.84 $20.65 $21.45 $4.29 229,935
2016-10-04 $21.64 $21.64 $20.43 $20.45 $4.09 110,435
2016-10-03 $21.25 $21.75 $21.03 $21.64 $4.33 168,325
2016-09-30 $20.96 $21.52 $20.96 $21.20 $4.24 293,425
2016-09-29 $22.28 $22.36 $21.00 $21.19 $4.24 379,535
2016-09-28 $21.79 $22.82 $21.79 $22.41 $4.48 741,305
2016-09-27 $20.81 $22.10 $20.72 $21.78 $4.36 427,160
2016-09-26 $20.90 $21.67 $20.70 $20.94 $4.19 461,335
2016-09-23 $20.22 $21.07 $20.01 $20.93 $4.19 284,315
2016-09-22 $19.94 $20.56 $19.79 $20.21 $4.04 273,700
2016-09-21 $19.79 $20.56 $19.11 $19.89 $3.98 658,520
2016-09-20 $20.30 $20.59 $19.85 $19.93 $3.99 226,240
2016-09-19 $22.10 $22.10 $20.17 $20.35 $4.07 788,855
2016-09-16 $22.85 $22.85 $21.81 $22.10 $4.42 551,790
2016-09-15 $23.93 $24.30 $23.00 $23.00 $4.60 617,235
2016-09-14 $24.47 $24.59 $23.03 $23.62 $4.72 960,245
2016-09-13 $25.23 $25.66 $24.28 $24.48 $4.90 812,325
2016-09-12 $25.10 $25.76 $24.87 $25.44 $5.09 383,645
2016-09-09 $25.26 $25.58 $24.38 $24.87 $4.97 689,295
2016-09-08 $24.39 $25.69 $23.65 $25.13 $5.03 1,999,255
2016-09-07 $24.76 $24.85 $24.17 $24.58 $4.92 274,255
2016-09-06 $24.68 $25.00 $24.08 $24.86 $4.97 378,655
2016-09-02 $24.23 $24.88 $24.13 $24.87 $4.97 356,800
2016-09-01 $24.04 $24.60 $24.04 $24.34 $4.87 129,305
2016-08-31 $24.22 $24.47 $23.66 $24.06 $4.81 190,580
2016-08-30 $24.70 $24.89 $24.58 $24.68 $4.94 96,605
2016-08-29 $24.85 $24.94 $24.59 $24.71 $4.94 89,520
2016-08-26 $24.31 $24.69 $24.25 $24.64 $4.93 101,150
2016-08-25 $24.30 $24.83 $23.78 $24.43 $4.89 183,090
2016-08-24 $24.76 $24.89 $24.27 $24.59 $4.92 145,690
2016-08-23 $24.62 $25.23 $24.50 $24.84 $4.97 185,260
2016-08-22 $24.40 $24.86 $24.22 $24.77 $4.95 879,870
2016-08-19 $24.56 $24.75 $24.01 $24.39 $4.88 209,985
2016-08-18 $24.03 $24.77 $23.76 $24.55 $4.91 210,600
2016-08-17 $23.19 $24.23 $22.80 $23.96 $4.79 296,600
2016-08-16 $23.64 $23.64 $22.77 $23.20 $4.64 271,915
2016-08-15 $23.73 $24.58 $23.42 $23.50 $4.70 162,745
2016-08-12 $23.18 $23.76 $23.00 $23.40 $4.68 363,550
2016-08-11 $25.10 $25.23 $22.66 $23.15 $4.63 1,130,445
2016-08-10 $23.88 $25.72 $23.10 $25.25 $5.05 509,185
2016-08-09 $27.00 $27.60 $22.41 $24.80 $4.96 1,244,415
2016-08-08 $25.01 $26.22 $25.01 $25.81 $5.16 1,003,315
2016-08-05 $24.59 $25.63 $24.48 $24.63 $4.93 242,405
2016-08-04 $25.38 $25.91 $24.25 $24.41 $4.88 121,290
2016-08-03 $23.96 $25.75 $23.52 $25.45 $5.09 1,160,535
2016-08-02 $23.03 $24.45 $23.03 $23.98 $4.80 558,240
2016-08-01 $22.87 $23.74 $22.71 $22.90 $4.58 163,780
2016-07-29 $21.81 $23.32 $21.81 $22.86 $4.57 256,115
2016-07-28 $21.78 $22.42 $21.62 $21.87 $4.37 117,685
2016-07-27 $22.11 $22.97 $21.46 $21.95 $4.39 256,305
2016-07-26 $22.31 $22.49 $21.78 $21.88 $4.38 174,315
2016-07-25 $22.14 $22.39 $21.98 $22.20 $4.44 40,125
2016-07-22 $22.07 $22.66 $22.05 $22.24 $4.45 79,825
2016-07-21 $21.88 $22.61 $21.88 $22.20 $4.44 117,585
2016-07-20 $21.97 $22.44 $21.81 $21.93 $4.39 95,870
2016-07-19 $22.06 $22.35 $21.58 $22.01 $4.40 151,400
2016-07-18 $22.00 $22.71 $21.56 $22.02 $4.40 197,220
2016-07-15 $21.96 $22.27 $20.83 $21.99 $4.40 157,745
2016-07-14 $22.88 $22.99 $21.28 $21.83 $4.37 250,280
2016-07-13 $23.48 $23.54 $22.52 $22.85 $4.57 152,200
2016-07-12 $23.97 $23.98 $23.04 $23.21 $4.64 342,860
2016-07-11 $23.63 $24.18 $23.41 $23.53 $4.71 340,915
2016-07-08 $23.25 $23.61 $22.80 $23.33 $4.67 63,465
2016-07-07 $23.65 $23.70 $22.59 $22.75 $4.55 87,295
2016-07-06 $22.97 $23.96 $22.25 $23.34 $4.67 295,150
2016-07-05 $22.55 $23.04 $22.03 $22.95 $4.59 360,755
2016-07-01 $22.26 $23.57 $22.20 $23.19 $4.64 389,905
2016-06-30 $21.97 $22.80 $21.16 $22.57 $4.51 214,300
2016-06-29 $23.17 $23.71 $20.73 $21.73 $4.35 1,288,530
2016-06-28 $22.43 $23.64 $22.15 $22.98 $4.60 526,500
2016-06-27 $21.06 $22.10 $20.25 $21.70 $4.34 517,405
2016-06-24 $20.05 $21.55 $20.05 $21.10 $4.22 308,925
2016-06-23 $20.37 $21.30 $20.14 $21.10 $4.22 190,245
2016-06-22 $20.30 $20.56 $20.00 $20.15 $4.03 74,720
2016-06-21 $20.36 $20.71 $19.97 $20.05 $4.01 301,735
2016-06-20 $21.00 $21.13 $20.31 $20.51 $4.10 325,050
2016-06-17 $21.40 $22.04 $19.96 $20.00 $4.00 494,275
2016-06-16 $21.62 $21.95 $20.98 $21.30 $4.26 303,285
2016-06-15 $21.59 $22.73 $21.30 $21.68 $4.34 289,125
2016-06-14 $21.80 $22.89 $20.88 $21.59 $4.32 418,340
2016-06-13 $22.84 $23.00 $21.70 $22.09 $4.42 502,305
2016-06-10 $23.77 $23.77 $23.00 $23.00 $4.60 265,500
2016-06-09 $24.78 $24.78 $23.12 $23.98 $4.80 336,555
2016-06-08 $24.33 $24.99 $24.33 $24.78 $4.96 379,600
2016-06-07 $22.63 $24.46 $22.63 $24.21 $4.84 414,585
2016-06-06 $23.24 $23.29 $22.08 $22.48 $4.50 509,680
2016-06-03 $24.00 $24.01 $22.51 $22.73 $4.55 505,965
2016-06-02 $24.52 $24.52 $24.02 $24.02 $4.80 96,035
2016-06-01 $24.84 $25.05 $24.07 $24.52 $4.90 91,980
2016-05-31 $24.84 $25.91 $24.63 $24.87 $4.97 188,680
2016-05-27 $24.91 $25.16 $24.02 $24.69 $4.94 336,020
2016-05-26 $26.25 $26.25 $24.79 $24.98 $5.00 279,320
2016-05-25 $26.36 $26.64 $26.04 $26.12 $5.22 278,615
2016-05-24 $25.70 $26.40 $25.70 $26.17 $5.23 255,755
2016-05-23 $24.49 $26.08 $24.49 $25.48 $5.10 989,540
2016-05-20 $24.44 $24.69 $23.91 $24.30 $4.86 154,570
2016-05-19 $24.35 $24.35 $23.49 $23.87 $4.77 433,250
2016-05-18 $24.30 $24.80 $23.86 $24.50 $4.90 231,925
2016-05-17 $25.28 $25.28 $24.33 $24.52 $4.90 266,765
2016-05-16 $24.36 $25.86 $24.36 $25.54 $5.11 226,505
2016-05-13 $26.24 $26.24 $24.02 $24.32 $4.86 379,885
2016-05-12 $26.65 $26.65 $25.83 $26.03 $5.21 297,545
2016-05-11 $24.66 $26.64 $24.66 $26.41 $5.28 534,205
2016-05-10 $24.94 $25.20 $22.53 $25.06 $5.01 418,775
2016-05-09 $25.50 $25.59 $24.69 $24.75 $4.95 393,705
2016-05-06 $25.61 $25.89 $24.82 $25.38 $5.08 287,870
2016-05-05 $25.10 $26.01 $24.94 $25.79 $5.16 352,290
2016-05-04 $24.61 $24.95 $24.13 $24.65 $4.93 222,440
2016-05-03 $24.72 $24.86 $24.45 $24.69 $4.94 283,020
2016-05-02 $25.74 $25.79 $23.90 $24.66 $4.93 305,005
2016-04-29 $26.95 $27.45 $25.68 $25.95 $5.19 506,565
2016-04-28 $26.04 $26.99 $26.04 $26.95 $5.39 242,895
2016-04-27 $24.88 $26.49 $24.64 $25.97 $5.19 535,495
2016-04-26 $24.02 $25.52 $24.00 $25.04 $5.01 271,955
2016-04-25 $25.50 $25.50 $23.48 $24.01 $4.80 468,320
2016-04-22 $25.87 $26.35 $25.62 $26.07 $5.21 415,215
2016-04-21 $25.89 $26.35 $25.51 $25.87 $5.17 415,140
2016-04-20 $25.15 $25.75 $24.79 $25.50 $5.10 493,880
2016-04-19 $25.81 $25.98 $24.00 $25.26 $5.05 695,360
2016-04-18 $23.47 $25.51 $23.04 $25.39 $5.08 1,080,065
2016-04-15 $24.00 $24.14 $22.12 $22.97 $4.59 487,520
2016-04-14 $21.37 $24.00 $21.07 $24.00 $4.80 1,408,780
2016-04-13 $19.37 $21.80 $19.19 $21.03 $4.21 2,079,020
2016-04-12 $18.85 $19.40 $18.31 $19.37 $3.87 332,925
2016-04-11 $19.48 $19.48 $18.72 $18.95 $3.79 294,545
2016-04-08 $19.33 $19.33 $18.34 $19.03 $3.81 193,065
2016-04-07 $18.90 $19.13 $18.72 $19.04 $3.81 123,695
2016-04-06 $18.78 $19.13 $18.65 $18.92 $3.78 427,780
2016-04-05 $18.64 $19.00 $18.34 $18.70 $3.74 204,385
2016-04-04 $19.00 $19.36 $18.61 $18.93 $3.79 510,550
2016-04-01 $18.79 $19.00 $17.85 $18.60 $3.72 226,300
2016-03-31 $18.14 $19.00 $18.14 $18.61 $3.72 353,725
2016-03-30 $16.94 $18.36 $16.89 $18.14 $3.63 349,525
2016-03-29 $16.77 $17.08 $16.03 $16.80 $3.36 241,680
2016-03-28 $17.98 $17.98 $16.51 $16.90 $3.38 373,920
2016-03-24 $18.22 $18.75 $17.25 $17.59 $3.52 463,575
2016-03-23 $17.79 $17.97 $17.04 $17.59 $3.52 341,845
2016-03-22 $17.34 $18.30 $17.01 $18.16 $3.63 534,270
2016-03-21 $17.50 $17.68 $17.00 $17.55 $3.51 205,630
2016-03-18 $18.45 $18.58 $17.29 $17.80 $3.56 794,525
2016-03-17 $18.42 $18.74 $18.29 $18.35 $3.67 252,915
2016-03-16 $18.82 $18.82 $18.33 $18.50 $3.70 170,600
2016-03-15 $18.90 $18.91 $18.43 $18.75 $3.75 49,710
2016-03-14 $19.08 $19.08 $18.75 $19.05 $3.81 47,635
2016-03-11 $19.36 $19.38 $18.61 $19.04 $3.81 126,850
2016-03-10 $19.47 $19.47 $18.87 $19.25 $3.85 54,100
2016-03-09 $19.16 $19.38 $18.71 $19.20 $3.84 97,850
2016-03-08 $18.82 $19.25 $18.65 $18.88 $3.78 61,625
2016-03-07 $18.80 $19.38 $18.78 $18.95 $3.79 105,030
2016-03-04 $18.62 $19.40 $18.21 $19.01 $3.80 340,060
2016-03-03 $18.77 $19.37 $18.25 $18.62 $3.72 238,855
2016-03-02 $18.70 $19.50 $18.67 $18.90 $3.78 559,795
2016-03-01 $18.71 $19.05 $18.25 $19.04 $3.81 109,610
2016-02-29 $19.37 $19.37 $18.07 $18.44 $3.69 153,895
2016-02-26 $18.79 $19.12 $18.68 $18.97 $3.79 101,600
2016-02-25 $18.64 $18.64 $16.89 $18.60 $3.72 636,755
2016-02-24 $17.50 $19.29 $16.47 $18.73 $3.75 294,855
2016-02-23 $18.25 $19.00 $17.76 $17.99 $3.60 472,500
2016-02-22 $16.75 $20.90 $16.75 $18.97 $3.79 934,885
2016-02-19 $16.19 $17.72 $15.52 $16.50 $3.30 897,900
2016-02-18 $15.89 $16.50 $15.68 $16.41 $3.28 136,590
2016-02-17 $15.12 $15.89 $14.94 $15.59 $3.12 128,465
2016-02-16 $14.56 $15.27 $14.56 $14.75 $2.95 92,765
2016-02-12 $14.06 $14.34 $13.75 $14.21 $2.84 98,205
2016-02-11 $13.92 $14.13 $13.70 $13.72 $2.74 128,500
2016-02-10 $13.73 $14.39 $13.59 $14.09 $2.82 100,040
2016-02-09 $13.97 $14.14 $13.83 $13.90 $2.78 76,945
2016-02-08 $15.98 $16.00 $13.80 $14.03 $2.81 187,645
2016-02-05 $16.92 $16.92 $16.06 $16.27 $3.25 100,105
2016-02-04 $15.71 $17.05 $15.44 $17.00 $3.40 453,555
2016-02-03 $15.31 $15.86 $15.11 $15.82 $3.16 146,630
2016-02-02 $15.40 $15.40 $14.70 $15.16 $3.03 156,485
2016-02-01 $15.84 $15.88 $15.00 $15.74 $3.15 485,890
2016-01-29 $14.68 $15.75 $14.60 $15.28 $3.06 269,015
2016-01-28 $14.07 $14.60 $13.71 $14.60 $2.92 362,890
2016-01-27 $13.68 $14.92 $13.66 $13.80 $2.76 493,695
2016-01-26 $13.59 $13.76 $13.15 $13.68 $2.74 166,160
2016-01-25 $13.08 $13.57 $12.89 $13.38 $2.68 137,185
2016-01-22 $13.50 $13.83 $12.88 $13.21 $2.64 106,380
2016-01-21 $12.66 $13.24 $12.47 $12.91 $2.58 240,430
2016-01-20 $12.01 $12.98 $11.56 $12.73 $2.55 247,600
2016-01-19 $13.16 $13.57 $12.40 $12.40 $2.48 102,775
2016-01-15 $12.40 $12.99 $12.40 $12.90 $2.58 133,160
2016-01-14 $13.15 $13.40 $12.63 $13.16 $2.63 132,540
2016-01-13 $14.18 $14.29 $13.02 $13.10 $2.62 163,995
2016-01-12 $14.41 $14.70 $13.72 $14.00 $2.80 101,820
2016-01-11 $15.37 $15.37 $14.00 $14.21 $2.84 386,885
2016-01-08 $15.02 $15.57 $14.93 $15.39 $3.08 176,400
2016-01-07 $15.30 $15.46 $14.67 $14.67 $2.93 259,760
2016-01-06 $15.96 $16.32 $15.52 $15.65 $3.13 280,780
2016-01-05 $16.72 $16.88 $16.29 $16.37 $3.27 71,910
2016-01-04 $16.38 $16.65 $15.51 $16.60 $3.32 200,015
2015-12-31 $16.28 $16.85 $16.12 $16.65 $3.33 146,185
2015-12-30 $17.06 $17.06 $16.18 $16.46 $3.29 167,270
2015-12-29 $17.62 $17.68 $16.64 $17.09 $3.42 393,160
2015-12-28 $17.76 $17.76 $17.45 $17.61 $3.52 52,755
2015-12-24 $16.74 $17.85 $16.74 $17.75 $3.55 123,150
2015-12-23 $17.08 $17.50 $16.95 $17.34 $3.47 290,350
2015-12-22 $17.01 $17.18 $16.33 $16.95 $3.39 559,620
2015-12-21 $17.45 $17.56 $16.38 $16.77 $3.35 311,480
2015-12-18 $16.33 $17.38 $16.10 $17.34 $3.47 905,055
2015-12-17 $17.66 $17.66 $15.84 $16.15 $3.23 298,145
2015-12-16 $17.70 $17.86 $16.97 $17.22 $3.44 301,790
2015-12-15 $16.33 $17.62 $16.26 $17.14 $3.43 1,036,575
2015-12-14 $16.39 $16.49 $15.63 $16.16 $3.23 430,315
2015-12-11 $16.38 $16.65 $15.99 $16.14 $3.23 210,785
2015-12-10 $17.42 $17.43 $16.50 $16.57 $3.31 171,645
2015-12-09 $17.59 $17.98 $17.15 $17.51 $3.50 491,565
2015-12-08 $17.38 $17.77 $17.15 $17.37 $3.47 127,765
2015-12-07 $16.83 $17.88 $16.80 $17.74 $3.55 597,415
2015-12-04 $16.66 $17.60 $16.10 $17.04 $3.41 710,535
2015-12-03 $16.27 $16.89 $16.07 $16.68 $3.34 406,930
2015-12-02 $15.91 $16.32 $15.87 $16.23 $3.25 61,795
2015-12-01 $15.80 $16.18 $15.54 $16.10 $3.22 179,630
2015-11-30 $15.22 $15.84 $15.21 $15.83 $3.17 143,060
2015-11-27 $15.44 $15.55 $15.23 $15.41 $3.08 32,650
2015-11-25 $15.26 $15.57 $14.94 $15.31 $3.06 365,060
2015-11-24 $15.50 $15.67 $15.38 $15.49 $3.10 85,135
2015-11-23 $15.08 $15.55 $14.59 $15.37 $3.07 474,615
2015-11-20 $14.23 $15.11 $14.07 $15.05 $3.01 452,920
2015-11-19 $13.94 $14.56 $13.82 $14.04 $2.81 777,960
2015-11-18 $13.10 $14.20 $12.55 $14.05 $2.81 1,062,655
2015-11-17 $12.81 $12.81 $11.89 $12.16 $2.43 482,740
2015-11-16 $12.76 $13.05 $12.57 $12.70 $2.54 194,355
2015-11-13 $13.19 $13.19 $12.59 $12.76 $2.55 268,105
2015-11-12 $14.68 $14.68 $12.60 $13.23 $2.65 741,050
2015-11-11 $13.69 $15.36 $13.69 $15.11 $3.02 380,685
2015-11-10 $15.88 $16.04 $13.68 $13.69 $2.74 727,235
2015-11-09 $16.34 $16.36 $15.76 $15.94 $3.19 113,465
2015-11-06 $16.27 $16.45 $16.13 $16.30 $3.26 116,175
2015-11-05 $16.21 $16.49 $16.21 $16.33 $3.27 109,370
2015-11-04 $16.30 $16.56 $16.30 $16.41 $3.28 129,965
2015-11-03 $16.63 $16.82 $16.26 $16.34 $3.27 224,730
2015-11-02 $16.67 $16.83 $16.34 $16.74 $3.35 309,690
2015-10-30 $16.43 $16.87 $16.28 $16.70 $3.34 136,430
2015-10-29 $16.27 $16.46 $15.78 $16.41 $3.28 268,465
2015-10-28 $16.28 $16.76 $16.28 $16.58 $3.32 182,040
2015-10-27 $16.31 $16.57 $15.96 $16.19 $3.24 127,560
2015-10-26 $16.82 $16.94 $16.37 $16.62 $3.32 231,650
2015-10-23 $17.79 $17.79 $16.53 $16.80 $3.36 257,715
2015-10-22 $17.65 $18.14 $17.42 $17.53 $3.51 173,950
2015-10-21 $18.22 $18.22 $17.22 $17.39 $3.48 287,905
2015-10-20 $18.73 $19.06 $18.21 $18.29 $3.66 282,580
2015-10-19 $18.44 $19.14 $18.10 $18.99 $3.80 309,850
2015-10-16 $19.11 $19.11 $18.29 $18.65 $3.73 214,110
2015-10-15 $18.99 $19.09 $18.20 $18.98 $3.80 222,950
2015-10-14 $18.49 $18.94 $18.04 $18.88 $3.78 246,540
2015-10-13 $17.90 $18.65 $17.52 $18.34 $3.67 327,060
2015-10-12 $18.55 $18.55 $17.25 $18.10 $3.62 361,665
2015-10-09 $18.33 $18.73 $17.69 $18.32 $3.66 233,650
2015-10-08 $18.17 $18.42 $17.20 $18.24 $3.65 403,080
2015-10-07 $18.22 $19.44 $17.90 $18.23 $3.65 655,040
2015-10-06 $18.31 $19.10 $17.60 $18.15 $3.63 417,230
2015-10-05 $17.98 $18.91 $17.69 $18.37 $3.67 334,065
2015-10-02 $15.61 $17.83 $15.61 $17.83 $3.57 354,160
2015-10-01 $16.29 $17.37 $15.64 $15.81 $3.16 368,385
2015-09-30 $15.14 $16.10 $15.04 $15.99 $3.20 201,545
2015-09-29 $15.22 $15.22 $14.56 $14.90 $2.98 877,320
2015-09-28 $15.22 $15.22 $14.32 $14.99 $3.00 509,495
2015-09-25 $15.75 $15.78 $15.08 $15.40 $3.08 347,380
2015-09-24 $15.49 $16.03 $15.03 $15.63 $3.13 416,715
2015-09-23 $14.19 $16.00 $13.89 $15.80 $3.16 1,269,625
2015-09-22 $14.50 $15.49 $13.95 $14.19 $2.84 931,060
2015-09-21 $15.11 $15.35 $14.58 $14.77 $2.95 214,465
2015-09-18 $15.20 $16.39 $14.70 $14.70 $2.94 722,730
2015-09-17 $15.18 $15.75 $15.00 $15.16 $3.03 234,880
2015-09-16 $14.83 $15.79 $14.70 $15.32 $3.06 317,810
2015-09-15 $14.89 $15.55 $14.37 $14.80 $2.96 490,815
2015-09-14 $17.21 $17.21 $14.62 $14.80 $2.96 645,160
2015-09-11 $15.03 $17.80 $15.03 $17.34 $3.47 550,695
2015-09-10 $14.88 $15.55 $14.65 $15.05 $3.01 257,365
2015-09-09 $15.52 $15.52 $14.63 $14.87 $2.97 167,035
2015-09-08 $13.98 $15.39 $13.98 $15.08 $3.02 183,555
2015-09-04 $13.57 $14.03 $13.50 $13.89 $2.78 143,570
2015-09-03 $13.77 $14.42 $13.53 $13.91 $2.78 166,435
2015-09-02 $13.56 $13.87 $12.59 $13.74 $2.75 290,990
2015-09-01 $13.63 $14.34 $13.37 $13.39 $2.68 245,955
2015-08-31 $14.11 $14.42 $13.53 $14.07 $2.81 157,725
2015-08-28 $13.88 $14.64 $13.32 $14.13 $2.83 336,730
2015-08-27 $12.56 $14.17 $12.39 $13.43 $2.69 908,895
2015-08-26 $12.80 $12.90 $11.47 $12.26 $2.45 453,420

Daqo New Energy Corp (DQ) News Headlines

Recent Daqo New Energy Corp (DQ) 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.