Dynatrace Inc (DT) Exchange: NYSE
Data as of March 29, 2024
$46.80 ($-0.05) -0.11%
Dynatrace Inc - Daily Information
Click for more stock information on Dynatrace Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $47.00 |
Previous Close | $46.80 |
High | $47.22 |
Low | $46.45 |
Adjusted Open | $47.00 |
Previous Adjusted Close | $46.80 |
Adjusted High | $47.22 |
Adjusted Low | $46.45 |
About Dynatrace Inc (DT)
Dynatrace Inc (DT) is a provider of digital performance management and cloud infrastructure products and services. Founded in 2005, Dynatrace has grown to include over 2,000 employees with offices in 17 countries. Dynatraceâs suite of products and services are designed to help companies monitor and scale their digital footprint, reducing complexity and inefficiencies. They offer end-to-end solutions for all aspects of digital performance management including cloud performance, security and compliance, content delivery, DevOps, and more. Their products and services are used by companies of all sizes, including Fortune 500 organizations.
Invest in Dynatrace Inc (DT)
Historical Stock Data for Dynatrace Inc (DT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $47.00 | $47.22 | $46.45 | $46.80 | $46.80 | 4,260,073 |
2024-03-07 | $46.75 | $47.38 | $46.40 | $46.85 | $46.85 | 10,611,309 |
2024-03-06 | $47.99 | $48.02 | $46.30 | $46.32 | $46.32 | 5,162,220 |
2024-03-05 | $48.26 | $48.50 | $46.93 | $47.19 | $47.19 | 4,185,383 |
2024-03-04 | $49.32 | $49.40 | $48.70 | $48.90 | $48.90 | 3,543,775 |
2024-03-01 | $49.38 | $49.49 | $48.86 | $49.05 | $49.05 | 3,427,988 |
2024-02-29 | $49.49 | $49.80 | $49.07 | $49.55 | $49.55 | 4,969,719 |
2024-02-28 | $48.87 | $49.73 | $48.72 | $49.41 | $49.41 | 3,948,355 |
2024-02-27 | $49.79 | $50.10 | $48.67 | $48.97 | $48.97 | 5,579,492 |
2024-02-26 | $50.25 | $50.78 | $49.50 | $49.53 | $49.53 | 3,857,983 |
2024-02-23 | $49.78 | $50.43 | $49.68 | $50.01 | $50.01 | 3,713,396 |
2024-02-22 | $50.63 | $50.91 | $49.45 | $49.56 | $49.56 | 6,012,733 |
2024-02-21 | $49.83 | $49.98 | $49.07 | $49.54 | $49.54 | 2,562,267 |
2024-02-20 | $50.69 | $50.85 | $49.92 | $50.26 | $50.26 | 4,252,880 |
2024-02-16 | $52.40 | $52.74 | $51.07 | $51.09 | $51.09 | 3,890,724 |
2024-02-15 | $53.04 | $53.04 | $51.58 | $52.09 | $52.09 | 5,437,426 |
2024-02-14 | $52.50 | $53.20 | $52.24 | $52.76 | $52.76 | 4,334,999 |
2024-02-13 | $50.70 | $52.49 | $50.53 | $52.06 | $52.06 | 5,536,108 |
2024-02-12 | $53.00 | $53.52 | $52.38 | $52.42 | $52.42 | 7,102,151 |
2024-02-09 | $56.62 | $57.34 | $53.22 | $53.80 | $53.80 | 5,311,924 |
2024-02-08 | $54.50 | $57.12 | $54.13 | $56.07 | $56.07 | 12,025,321 |
2024-02-07 | $59.90 | $61.00 | $59.58 | $60.65 | $60.65 | 3,110,949 |
2024-02-06 | $60.55 | $60.76 | $58.86 | $59.58 | $59.58 | 2,059,894 |
2024-02-05 | $61.23 | $61.41 | $58.91 | $60.03 | $60.03 | 2,648,652 |
2024-02-02 | $59.04 | $61.33 | $58.99 | $60.70 | $60.70 | 3,990,474 |
2024-02-01 | $57.36 | $58.53 | $57.36 | $58.30 | $58.30 | 1,938,143 |
2024-01-31 | $58.47 | $58.61 | $56.96 | $57.00 | $57.00 | 2,242,343 |
2024-01-30 | $59.90 | $59.96 | $59.23 | $59.35 | $59.35 | 2,131,603 |
2024-01-29 | $58.53 | $59.84 | $58.53 | $59.83 | $59.83 | 2,824,583 |
2024-01-26 | $58.04 | $58.50 | $57.62 | $58.26 | $58.26 | 1,999,044 |
2024-01-25 | $58.94 | $59.01 | $57.86 | $58.19 | $58.19 | 2,012,015 |
2024-01-24 | $58.78 | $59.38 | $58.38 | $58.65 | $58.65 | 2,850,088 |
2024-01-23 | $58.29 | $58.50 | $57.90 | $58.24 | $58.24 | 1,575,601 |
2024-01-22 | $58.70 | $59.18 | $58.01 | $58.29 | $58.29 | 2,115,339 |
2024-01-19 | $57.38 | $57.94 | $56.94 | $57.90 | $57.90 | 2,599,332 |
2024-01-18 | $56.47 | $57.11 | $55.81 | $57.05 | $57.05 | 2,222,648 |
2024-01-17 | $55.25 | $55.68 | $54.12 | $55.67 | $55.67 | 1,594,169 |
2024-01-16 | $56.18 | $56.82 | $55.39 | $55.78 | $55.78 | 1,570,818 |
2024-01-12 | $56.49 | $56.90 | $56.09 | $56.25 | $56.25 | 1,921,761 |
2024-01-11 | $55.10 | $56.36 | $54.78 | $56.35 | $56.35 | 2,759,450 |
2024-01-10 | $54.08 | $54.98 | $53.59 | $54.87 | $54.87 | 1,672,804 |
2024-01-09 | $53.40 | $54.07 | $53.24 | $53.80 | $53.80 | 1,502,040 |
2024-01-08 | $52.33 | $53.77 | $52.33 | $53.75 | $53.75 | 1,928,363 |
2024-01-05 | $51.98 | $52.48 | $51.41 | $51.75 | $51.75 | 2,894,695 |
2024-01-04 | $51.50 | $51.94 | $51.04 | $51.66 | $51.66 | 2,378,240 |
2024-01-03 | $52.25 | $52.30 | $51.49 | $51.64 | $51.64 | 2,273,369 |
2024-01-02 | $54.11 | $54.11 | $52.11 | $52.80 | $52.80 | 2,138,570 |
2023-12-29 | $55.25 | $55.41 | $54.57 | $54.69 | $54.69 | 1,386,975 |
2023-12-28 | $55.42 | $55.60 | $55.12 | $55.37 | $55.37 | 1,103,553 |
2023-12-27 | $55.90 | $56.11 | $55.33 | $55.39 | $55.39 | 882,192 |
2023-12-26 | $55.41 | $55.89 | $55.18 | $55.85 | $55.85 | 1,895,362 |
2023-12-22 | $55.33 | $55.67 | $54.87 | $55.37 | $55.37 | 3,046,104 |
2023-12-21 | $54.56 | $55.28 | $54.16 | $55.23 | $55.23 | 1,396,774 |
2023-12-20 | $54.71 | $54.86 | $53.99 | $54.07 | $54.07 | 2,104,550 |
2023-12-19 | $55.77 | $56.18 | $54.95 | $55.18 | $55.18 | 2,025,197 |
2023-12-18 | $54.55 | $55.57 | $54.34 | $55.53 | $55.53 | 2,806,098 |
2023-12-15 | $54.70 | $54.89 | $54.14 | $54.62 | $54.62 | 3,571,410 |
2023-12-14 | $54.69 | $55.45 | $53.59 | $54.63 | $54.63 | 3,162,968 |
2023-12-13 | $54.98 | $55.16 | $53.85 | $54.65 | $54.65 | 2,751,864 |
2023-12-12 | $54.48 | $55.15 | $54.06 | $54.74 | $54.74 | 2,181,579 |
2023-12-11 | $53.93 | $54.83 | $53.71 | $54.52 | $54.52 | 1,772,372 |
2023-12-08 | $53.59 | $54.17 | $53.45 | $54.13 | $54.13 | 2,036,343 |
2023-12-07 | $53.91 | $54.32 | $53.69 | $53.94 | $53.94 | 1,894,843 |
2023-12-06 | $54.45 | $54.93 | $54.17 | $54.19 | $54.19 | 1,952,224 |
2023-12-05 | $54.41 | $54.71 | $53.86 | $54.46 | $54.46 | 1,223,564 |
2023-12-04 | $54.47 | $55.18 | $54.18 | $54.73 | $54.73 | 2,861,041 |
2023-12-01 | $53.46 | $54.86 | $53.25 | $54.82 | $54.82 | 2,971,847 |
2023-11-30 | $53.63 | $54.02 | $52.81 | $53.55 | $53.55 | 2,346,938 |
2023-11-29 | $53.00 | $53.83 | $52.79 | $53.43 | $53.43 | 3,002,146 |
2023-11-28 | $52.00 | $52.54 | $51.89 | $52.25 | $52.25 | 1,635,507 |
2023-11-27 | $51.99 | $52.31 | $51.72 | $52.05 | $52.05 | 1,766,905 |
2023-11-24 | $51.71 | $52.38 | $51.61 | $52.21 | $52.21 | 516,638 |
2023-11-22 | $52.45 | $52.78 | $51.92 | $51.92 | $51.92 | 2,077,154 |
2023-11-21 | $51.21 | $52.28 | $51.01 | $52.26 | $52.26 | 2,214,717 |
2023-11-20 | $50.87 | $52.09 | $50.75 | $51.76 | $51.76 | 2,228,800 |
2023-11-17 | $50.96 | $51.59 | $50.87 | $51.20 | $51.20 | 2,119,394 |
2023-11-16 | $51.00 | $51.11 | $50.33 | $51.08 | $51.08 | 3,679,969 |
2023-11-15 | $50.80 | $51.61 | $50.56 | $50.96 | $50.96 | 6,783,413 |
2023-11-14 | $52.32 | $52.60 | $51.89 | $52.54 | $52.54 | 2,991,217 |
2023-11-13 | $50.55 | $51.53 | $50.30 | $51.40 | $51.40 | 2,532,189 |
2023-11-10 | $49.52 | $50.82 | $49.34 | $50.51 | $50.51 | 3,449,946 |
2023-11-09 | $48.93 | $50.24 | $48.48 | $49.35 | $49.35 | 3,610,198 |
2023-11-08 | $49.00 | $49.61 | $48.74 | $49.35 | $49.35 | 3,387,580 |
2023-11-07 | $47.53 | $49.43 | $47.32 | $48.77 | $48.77 | 8,142,492 |
2023-11-06 | $47.85 | $48.00 | $46.93 | $47.28 | $47.28 | 2,149,459 |
2023-11-03 | $46.25 | $48.56 | $46.25 | $47.66 | $47.66 | 2,870,541 |
2023-11-02 | $48.01 | $48.70 | $44.24 | $45.58 | $45.58 | 4,493,787 |
2023-11-01 | $44.56 | $44.93 | $43.67 | $44.40 | $44.40 | 4,427,070 |
2023-10-31 | $43.98 | $45.11 | $43.80 | $44.71 | $44.71 | 1,456,142 |
2023-10-30 | $43.99 | $44.56 | $43.53 | $43.97 | $43.97 | 2,101,943 |
2023-10-27 | $44.15 | $44.44 | $43.29 | $43.77 | $43.77 | 1,707,677 |
2023-10-26 | $44.74 | $45.33 | $43.68 | $44.10 | $44.10 | 2,877,793 |
2023-10-25 | $46.95 | $47.10 | $44.56 | $44.58 | $44.58 | 2,449,363 |
2023-10-24 | $47.08 | $47.53 | $46.74 | $47.37 | $47.37 | 1,618,095 |
2023-10-23 | $46.52 | $47.03 | $45.90 | $46.40 | $46.40 | 1,619,207 |
2023-10-20 | $47.32 | $47.56 | $45.83 | $46.32 | $46.32 | 1,278,326 |
2023-10-19 | $48.00 | $48.35 | $47.36 | $47.60 | $47.60 | 1,205,648 |
2023-10-18 | $48.43 | $48.54 | $47.79 | $47.81 | $47.81 | 1,075,656 |
2023-10-17 | $47.90 | $49.38 | $47.73 | $48.73 | $48.73 | 1,940,663 |
2023-10-16 | $47.25 | $48.74 | $47.17 | $48.33 | $48.33 | 1,506,701 |
2023-10-13 | $47.72 | $47.92 | $46.78 | $47.09 | $47.09 | 1,061,579 |
2023-10-12 | $49.67 | $49.90 | $47.40 | $47.75 | $47.75 | 1,719,849 |
2023-10-11 | $48.87 | $48.89 | $47.86 | $48.18 | $48.18 | 1,485,799 |
2023-10-10 | $48.43 | $49.24 | $48.29 | $48.65 | $48.65 | 1,400,680 |
2023-10-09 | $47.70 | $48.72 | $47.52 | $48.40 | $48.40 | 947,870 |
2023-10-06 | $46.75 | $48.70 | $46.64 | $48.33 | $48.33 | 1,473,401 |
2023-10-05 | $46.54 | $47.12 | $45.98 | $47.02 | $47.02 | 1,517,412 |
2023-10-04 | $45.81 | $46.80 | $45.80 | $46.68 | $46.68 | 1,848,013 |
2023-10-03 | $46.36 | $46.57 | $45.45 | $45.78 | $45.78 | 1,518,065 |
2023-10-02 | $46.68 | $47.43 | $46.60 | $46.93 | $46.93 | 1,150,105 |
2023-09-29 | $47.34 | $47.64 | $46.58 | $46.73 | $46.73 | 2,006,327 |
2023-09-28 | $45.93 | $47.13 | $45.69 | $46.68 | $46.68 | 1,327,105 |
2023-09-27 | $45.85 | $46.41 | $45.54 | $46.21 | $46.21 | 1,351,547 |
2023-09-26 | $46.81 | $47.00 | $45.46 | $45.59 | $45.59 | 1,790,143 |
2023-09-25 | $46.82 | $47.22 | $46.48 | $47.08 | $47.08 | 2,226,327 |
2023-09-22 | $46.76 | $47.02 | $46.18 | $46.66 | $46.66 | 2,172,683 |
2023-09-21 | $46.53 | $47.08 | $46.34 | $46.42 | $46.42 | 2,871,128 |
2023-09-20 | $47.28 | $47.47 | $46.15 | $46.25 | $46.25 | 3,377,626 |
2023-09-19 | $46.92 | $47.55 | $46.53 | $47.40 | $47.40 | 2,502,680 |
2023-09-18 | $46.21 | $47.30 | $46.17 | $46.91 | $46.91 | 2,235,942 |
2023-09-15 | $46.87 | $47.10 | $45.86 | $46.42 | $46.42 | 8,814,235 |
2023-09-14 | $47.78 | $47.85 | $47.00 | $47.14 | $47.14 | 3,123,166 |
2023-09-13 | $47.55 | $48.25 | $47.43 | $47.67 | $47.67 | 2,200,315 |
2023-09-12 | $47.86 | $48.48 | $47.48 | $47.50 | $47.50 | 1,700,275 |
2023-09-11 | $47.62 | $48.53 | $47.43 | $48.50 | $48.50 | 1,872,594 |
2023-09-08 | $48.44 | $48.69 | $47.34 | $47.36 | $47.36 | 1,469,996 |
2023-09-07 | $47.65 | $48.37 | $47.39 | $48.35 | $48.35 | 1,694,929 |
2023-09-06 | $47.10 | $48.32 | $47.06 | $48.16 | $48.16 | 1,489,035 |
2023-09-05 | $47.63 | $48.08 | $47.24 | $47.82 | $47.82 | 1,508,511 |
2023-09-01 | $48.71 | $48.96 | $47.91 | $48.19 | $48.19 | 1,415,741 |
2023-08-31 | $48.10 | $48.78 | $47.86 | $48.20 | $48.20 | 3,308,771 |
2023-08-30 | $47.39 | $48.09 | $47.35 | $47.86 | $47.86 | 1,570,724 |
2023-08-29 | $46.56 | $47.51 | $46.23 | $47.33 | $47.33 | 1,656,049 |
2023-08-28 | $46.80 | $47.09 | $46.58 | $46.79 | $46.79 | 1,211,782 |
2023-08-25 | $45.75 | $47.16 | $45.75 | $46.69 | $46.69 | 1,887,563 |
2023-08-24 | $46.97 | $47.23 | $45.68 | $45.69 | $45.69 | 2,369,326 |
2023-08-23 | $46.37 | $47.17 | $46.01 | $46.63 | $46.63 | 2,016,241 |
2023-08-22 | $46.79 | $46.92 | $46.04 | $46.14 | $46.14 | 1,399,114 |
2023-08-21 | $46.78 | $47.06 | $46.02 | $46.37 | $46.37 | 1,838,979 |
2023-08-18 | $45.36 | $46.80 | $45.31 | $46.42 | $46.42 | 1,745,912 |
2023-08-17 | $46.05 | $46.40 | $45.42 | $45.66 | $45.66 | 1,769,271 |
2023-08-16 | $45.49 | $46.43 | $45.40 | $46.07 | $46.07 | 1,870,056 |
2023-08-15 | $45.96 | $46.15 | $45.48 | $45.61 | $45.61 | 2,399,437 |
2023-08-14 | $45.76 | $46.50 | $45.27 | $46.30 | $46.30 | 1,711,327 |
2023-08-11 | $45.93 | $46.42 | $45.61 | $45.93 | $45.93 | 2,789,195 |
2023-08-10 | $46.73 | $46.92 | $46.00 | $46.18 | $46.18 | 3,040,976 |
2023-08-09 | $47.37 | $47.45 | $46.18 | $46.32 | $46.32 | 2,117,432 |
2023-08-08 | $47.48 | $47.72 | $46.46 | $47.20 | $47.20 | 2,569,180 |
2023-08-07 | $47.38 | $48.70 | $47.28 | $48.28 | $48.28 | 2,097,045 |
2023-08-04 | $48.12 | $48.35 | $47.16 | $47.26 | $47.26 | 3,446,737 |
2023-08-03 | $47.76 | $48.39 | $46.98 | $47.74 | $47.74 | 4,380,252 |
2023-08-02 | $48.63 | $50.42 | $47.13 | $47.85 | $47.85 | 13,097,393 |
2023-08-01 | $54.50 | $55.56 | $53.80 | $55.19 | $55.19 | 4,049,398 |
2023-07-31 | $54.61 | $55.32 | $54.51 | $54.69 | $54.69 | 2,304,208 |
2023-07-28 | $54.75 | $55.08 | $53.39 | $54.03 | $54.03 | 2,541,011 |
2023-07-27 | $54.59 | $54.71 | $53.54 | $54.16 | $54.16 | 3,764,217 |
2023-07-26 | $53.39 | $53.97 | $52.66 | $53.69 | $53.69 | 2,107,028 |
2023-07-25 | $52.66 | $53.80 | $52.29 | $53.57 | $53.57 | 2,450,678 |
2023-07-24 | $52.45 | $52.48 | $51.44 | $52.08 | $52.08 | 1,786,454 |
2023-07-21 | $53.33 | $53.46 | $52.15 | $52.32 | $52.32 | 1,911,512 |
2023-07-20 | $53.49 | $54.09 | $52.66 | $52.76 | $52.76 | 2,613,651 |
2023-07-19 | $55.51 | $55.75 | $53.51 | $54.10 | $54.10 | 2,769,449 |
2023-07-18 | $54.85 | $54.90 | $53.85 | $54.57 | $54.57 | 2,690,235 |
2023-07-17 | $54.46 | $55.29 | $54.30 | $54.98 | $54.98 | 1,633,020 |
2023-07-14 | $55.00 | $55.30 | $54.42 | $54.62 | $54.62 | 1,070,292 |
2023-07-13 | $54.55 | $55.29 | $54.45 | $54.90 | $54.90 | 2,575,285 |
2023-07-12 | $55.64 | $55.87 | $54.06 | $54.11 | $54.11 | 2,310,059 |
2023-07-11 | $53.12 | $55.15 | $53.00 | $54.97 | $54.97 | 4,664,035 |
2023-07-10 | $50.86 | $52.80 | $50.51 | $52.77 | $52.77 | 2,333,870 |
2023-07-07 | $51.26 | $52.76 | $51.12 | $51.14 | $51.14 | 3,827,679 |
2023-07-06 | $51.00 | $51.39 | $50.30 | $51.31 | $51.31 | 1,732,382 |
2023-07-05 | $50.92 | $51.56 | $50.72 | $51.41 | $51.41 | 1,725,595 |
2023-07-03 | $51.55 | $51.76 | $50.91 | $51.32 | $51.32 | 925,430 |
2023-06-30 | $51.44 | $51.83 | $51.09 | $51.47 | $51.47 | 1,754,826 |
2023-06-29 | $51.49 | $51.71 | $50.70 | $50.99 | $50.99 | 1,363,184 |
2023-06-28 | $50.51 | $52.31 | $50.48 | $51.20 | $51.20 | 3,452,523 |
2023-06-27 | $50.46 | $50.80 | $49.88 | $50.49 | $50.49 | 1,439,780 |
2023-06-26 | $50.37 | $50.91 | $49.89 | $50.02 | $50.02 | 2,007,174 |
2023-06-23 | $50.60 | $51.18 | $50.32 | $50.58 | $50.58 | 2,391,060 |
2023-06-22 | $50.59 | $51.40 | $50.25 | $51.02 | $51.02 | 2,203,614 |
2023-06-21 | $51.02 | $51.09 | $50.19 | $50.80 | $50.80 | 3,278,935 |
2023-06-20 | $50.71 | $51.49 | $50.38 | $51.00 | $51.00 | 2,395,503 |
2023-06-16 | $52.73 | $52.85 | $51.05 | $51.21 | $51.21 | 3,588,578 |
2023-06-15 | $51.50 | $52.75 | $51.45 | $52.35 | $52.35 | 3,129,151 |
2023-06-14 | $51.31 | $51.86 | $50.89 | $51.82 | $51.82 | 2,740,868 |
2023-06-13 | $51.98 | $52.00 | $51.23 | $51.57 | $51.57 | 3,210,660 |
2023-06-12 | $51.31 | $51.79 | $50.62 | $51.74 | $51.74 | 2,867,330 |
2023-06-09 | $51.26 | $51.99 | $50.47 | $50.96 | $50.96 | 2,640,395 |
2023-06-08 | $50.60 | $51.29 | $50.03 | $50.70 | $50.70 | 3,600,646 |
2023-06-07 | $51.75 | $51.97 | $49.99 | $50.60 | $50.60 | 10,385,681 |
2023-06-06 | $50.10 | $52.94 | $50.08 | $52.66 | $52.66 | 3,437,760 |
2023-06-05 | $52.12 | $52.99 | $51.58 | $52.80 | $52.80 | 2,196,401 |
2023-06-02 | $52.00 | $52.97 | $51.83 | $52.62 | $52.62 | 3,605,651 |
2023-06-01 | $50.53 | $51.83 | $49.85 | $51.64 | $51.64 | 3,001,307 |
2023-05-31 | $50.30 | $51.08 | $49.80 | $50.99 | $50.99 | 3,560,760 |
2023-05-30 | $51.00 | $51.25 | $49.68 | $50.46 | $50.46 | 2,933,523 |
2023-05-26 | $49.30 | $50.24 | $48.81 | $49.70 | $49.70 | 2,912,181 |
2023-05-25 | $50.16 | $50.47 | $48.62 | $48.94 | $48.94 | 2,881,311 |
2023-05-24 | $48.57 | $49.48 | $48.21 | $49.15 | $49.15 | 2,077,466 |
2023-05-23 | $49.04 | $50.49 | $48.77 | $48.94 | $48.94 | 4,102,419 |
2023-05-22 | $48.80 | $49.60 | $48.64 | $49.17 | $49.17 | 4,411,486 |
2023-05-19 | $49.20 | $49.44 | $48.60 | $49.03 | $49.03 | 2,714,142 |
2023-05-18 | $48.25 | $49.78 | $47.75 | $49.18 | $49.18 | 8,106,006 |
2023-05-17 | $45.98 | $47.92 | $44.60 | $47.07 | $47.07 | 6,848,880 |
2023-05-16 | $46.62 | $46.91 | $45.77 | $46.81 | $46.81 | 5,472,696 |
2023-05-15 | $46.56 | $46.88 | $46.13 | $46.59 | $46.59 | 4,094,429 |
2023-05-12 | $46.65 | $46.85 | $45.80 | $46.58 | $46.58 | 2,968,392 |
2023-05-11 | $46.37 | $47.03 | $45.88 | $46.96 | $46.96 | 3,866,406 |
2023-05-10 | $44.86 | $46.30 | $44.71 | $46.26 | $46.26 | 3,798,416 |
2023-05-09 | $43.78 | $44.45 | $43.78 | $44.29 | $44.29 | 1,810,743 |
2023-05-08 | $44.03 | $44.45 | $43.36 | $43.96 | $43.96 | 2,004,243 |
2023-05-05 | $44.00 | $44.64 | $43.85 | $43.96 | $43.96 | 2,907,813 |
2023-05-04 | $42.77 | $43.98 | $42.50 | $43.65 | $43.65 | 3,263,975 |
2023-05-03 | $40.84 | $42.90 | $40.57 | $42.36 | $42.36 | 2,949,210 |
2023-05-02 | $41.92 | $42.33 | $41.07 | $41.32 | $41.32 | 2,112,440 |
2023-05-01 | $42.00 | $42.47 | $41.83 | $42.39 | $42.39 | 1,806,879 |
2023-04-28 | $41.80 | $42.33 | $41.40 | $42.28 | $42.28 | 1,771,605 |
2023-04-27 | $42.33 | $42.51 | $41.65 | $42.44 | $42.44 | 1,890,175 |
2023-04-26 | $41.33 | $42.19 | $41.27 | $41.80 | $41.80 | 1,679,006 |
2023-04-25 | $42.04 | $42.41 | $40.43 | $40.84 | $40.84 | 4,199,223 |
2023-04-24 | $42.70 | $43.08 | $42.18 | $42.75 | $42.75 | 2,319,086 |
2023-04-21 | $42.45 | $42.81 | $42.31 | $42.65 | $42.65 | 1,172,862 |
2023-04-20 | $42.27 | $42.57 | $42.09 | $42.25 | $42.25 | 1,295,270 |
2023-04-19 | $42.96 | $43.31 | $42.74 | $42.89 | $42.89 | 1,577,375 |
2023-04-18 | $43.11 | $43.43 | $42.82 | $43.39 | $43.39 | 2,517,731 |
2023-04-17 | $42.37 | $42.70 | $42.17 | $42.65 | $42.65 | 1,171,528 |
2023-04-14 | $41.93 | $42.64 | $41.51 | $42.28 | $42.28 | 2,139,918 |
2023-04-13 | $41.64 | $42.24 | $41.40 | $42.21 | $42.21 | 1,425,720 |
2023-04-12 | $42.07 | $42.37 | $41.16 | $41.25 | $41.25 | 1,475,592 |
2023-04-11 | $41.32 | $41.77 | $40.86 | $41.51 | $41.51 | 2,743,028 |
2023-04-10 | $40.69 | $41.91 | $40.41 | $41.66 | $41.66 | 1,663,840 |
2023-04-06 | $40.76 | $41.39 | $40.27 | $41.30 | $41.30 | 923,025 |
2023-04-05 | $41.93 | $42.04 | $40.28 | $41.07 | $41.07 | 2,574,067 |
2023-04-04 | $42.66 | $42.80 | $41.79 | $42.19 | $42.19 | 2,502,499 |
2023-04-03 | $41.92 | $42.41 | $41.67 | $42.25 | $42.25 | 2,064,846 |
2023-03-31 | $40.60 | $42.69 | $40.51 | $42.30 | $42.30 | 2,547,965 |
2023-03-30 | $40.97 | $40.97 | $40.20 | $40.46 | $40.46 | 1,911,964 |
2023-03-29 | $39.56 | $40.42 | $39.37 | $40.42 | $40.42 | 1,906,943 |
2023-03-28 | $39.13 | $39.48 | $39.05 | $39.21 | $39.21 | 1,304,849 |
2023-03-27 | $39.33 | $39.65 | $38.96 | $39.39 | $39.39 | 2,119,485 |
2023-03-24 | $39.17 | $39.30 | $38.63 | $39.13 | $39.13 | 1,453,323 |
2023-03-23 | $39.15 | $39.95 | $38.88 | $39.41 | $39.41 | 2,094,760 |
2023-03-22 | $39.08 | $39.22 | $38.07 | $38.16 | $38.16 | 2,333,259 |
2023-03-21 | $38.59 | $39.38 | $38.35 | $39.24 | $39.24 | 1,481,608 |
2023-03-20 | $38.60 | $38.67 | $37.76 | $38.37 | $38.37 | 1,743,792 |
2023-03-17 | $38.80 | $39.28 | $38.13 | $38.76 | $38.76 | 2,680,432 |
2023-03-16 | $38.10 | $39.25 | $37.78 | $38.69 | $38.69 | 2,297,293 |
2023-03-15 | $38.37 | $38.80 | $38.12 | $38.35 | $38.35 | 2,341,476 |
2023-03-14 | $39.22 | $39.65 | $38.66 | $39.11 | $39.11 | 1,687,022 |
2023-03-13 | $37.87 | $39.10 | $37.21 | $38.36 | $38.36 | 2,338,912 |
2023-03-10 | $40.25 | $40.25 | $38.15 | $38.33 | $38.33 | 4,425,465 |
2023-03-09 | $42.09 | $42.45 | $40.46 | $40.50 | $40.50 | 1,445,131 |
2023-03-08 | $42.08 | $42.34 | $41.76 | $42.23 | $42.23 | 1,452,588 |
2023-03-07 | $42.66 | $42.90 | $42.01 | $42.13 | $42.13 | 1,268,124 |
2023-03-06 | $43.39 | $43.62 | $42.63 | $42.65 | $42.65 | 2,426,100 |
2023-03-03 | $42.52 | $43.65 | $42.44 | $43.36 | $43.36 | 2,155,342 |
2023-03-02 | $41.92 | $42.49 | $41.54 | $42.16 | $42.16 | 2,498,901 |
2023-03-01 | $42.48 | $42.68 | $42.02 | $42.19 | $42.19 | 1,719,740 |
2023-02-28 | $43.10 | $43.70 | $42.33 | $42.53 | $42.53 | 3,800,381 |
2023-02-27 | $43.25 | $44.14 | $42.68 | $43.03 | $43.03 | 5,854,192 |
2023-02-24 | $42.43 | $43.01 | $42.27 | $42.94 | $42.94 | 3,353,389 |
2023-02-23 | $43.64 | $43.87 | $42.64 | $43.38 | $43.38 | 1,695,777 |
2023-02-22 | $43.00 | $43.41 | $42.49 | $43.06 | $43.06 | 2,165,985 |
2023-02-21 | $41.96 | $43.15 | $41.90 | $42.50 | $42.50 | 1,905,228 |
2023-02-17 | $43.37 | $43.48 | $42.42 | $42.71 | $42.71 | 2,489,879 |
2023-02-16 | $43.49 | $44.65 | $43.33 | $43.77 | $43.77 | 2,545,834 |
2023-02-15 | $44.17 | $45.07 | $44.13 | $44.30 | $44.30 | 3,270,591 |
2023-02-14 | $43.40 | $44.58 | $42.89 | $44.37 | $44.37 | 3,343,652 |
2023-02-13 | $43.68 | $44.03 | $43.23 | $43.53 | $43.53 | 3,879,728 |
2023-02-10 | $43.51 | $43.99 | $43.02 | $43.35 | $43.35 | 3,723,202 |
2023-02-09 | $44.41 | $45.19 | $43.77 | $44.11 | $44.11 | 8,444,079 |
2023-02-08 | $44.95 | $45.14 | $43.71 | $44.09 | $44.09 | 11,791,821 |
2023-02-07 | $46.33 | $48.00 | $45.54 | $47.97 | $47.97 | 2,351,711 |
2023-02-06 | $46.89 | $47.74 | $46.14 | $46.33 | $46.33 | 3,276,975 |
2023-02-03 | $44.95 | $47.29 | $44.95 | $47.21 | $47.21 | 4,889,904 |
2023-02-02 | $45.65 | $47.01 | $45.44 | $46.32 | $46.32 | 7,243,913 |
2023-02-01 | $43.21 | $45.00 | $42.19 | $44.54 | $44.54 | 9,765,858 |
2023-01-31 | $37.83 | $38.47 | $37.71 | $38.43 | $38.43 | 2,997,305 |
2023-01-30 | $37.80 | $38.44 | $37.80 | $38.03 | $38.03 | 2,038,593 |
2023-01-27 | $38.04 | $38.95 | $38.04 | $38.24 | $38.24 | 2,411,274 |
2023-01-26 | $37.66 | $38.42 | $37.21 | $38.38 | $38.38 | 1,429,438 |
2023-01-25 | $36.19 | $36.92 | $35.39 | $36.89 | $36.89 | 1,968,783 |
2023-01-24 | $38.22 | $38.38 | $36.87 | $36.98 | $36.98 | 1,438,764 |
2023-01-23 | $37.27 | $38.06 | $36.89 | $38.02 | $38.02 | 1,712,524 |
2023-01-20 | $36.09 | $37.05 | $35.99 | $37.03 | $37.03 | 1,796,931 |
2023-01-19 | $36.92 | $37.40 | $36.00 | $36.02 | $36.02 | 1,428,802 |
2023-01-18 | $37.98 | $38.42 | $36.90 | $37.23 | $37.23 | 2,206,722 |
2023-01-17 | $36.91 | $37.91 | $36.52 | $37.55 | $37.55 | 2,272,900 |
2023-01-13 | $36.16 | $37.02 | $35.98 | $37.01 | $37.01 | 1,583,013 |
2023-01-12 | $37.44 | $37.46 | $35.91 | $36.64 | $36.64 | 2,400,199 |
2023-01-11 | $37.24 | $37.47 | $36.70 | $37.28 | $37.28 | 1,205,342 |
2023-01-10 | $35.80 | $36.75 | $35.67 | $36.69 | $36.69 | 1,878,631 |
2023-01-09 | $36.60 | $37.96 | $36.35 | $36.89 | $36.89 | 2,718,429 |
2023-01-06 | $37.20 | $37.20 | $35.81 | $36.25 | $36.25 | 1,969,593 |
2023-01-05 | $38.17 | $38.17 | $36.60 | $36.76 | $36.76 | 2,147,809 |
2023-01-04 | $38.92 | $38.92 | $38.03 | $38.59 | $38.59 | 1,188,041 |
2023-01-03 | $39.33 | $39.64 | $38.02 | $38.35 | $38.35 | 1,181,888 |
2022-12-30 | $37.67 | $38.73 | $37.67 | $38.30 | $38.30 | 974,279 |
2022-12-29 | $37.42 | $38.57 | $37.27 | $38.47 | $38.47 | 972,263 |
2022-12-28 | $36.94 | $37.85 | $36.94 | $37.22 | $37.22 | 881,077 |
2022-12-27 | $37.02 | $37.45 | $36.15 | $37.19 | $37.19 | 835,113 |
2022-12-23 | $37.02 | $37.38 | $36.51 | $37.28 | $37.28 | 725,595 |
2022-12-22 | $38.12 | $38.21 | $36.73 | $37.33 | $37.33 | 1,172,142 |
2022-12-21 | $37.96 | $39.02 | $37.11 | $38.67 | $38.67 | 1,803,069 |
2022-12-20 | $36.75 | $38.00 | $36.75 | $37.81 | $37.81 | 2,017,662 |
2022-12-19 | $38.55 | $38.70 | $36.98 | $37.17 | $37.17 | 2,873,674 |
2022-12-16 | $39.35 | $39.75 | $38.43 | $38.70 | $38.70 | 2,741,810 |
2022-12-15 | $39.70 | $40.18 | $39.29 | $39.34 | $39.34 | 1,896,832 |
2022-12-14 | $39.70 | $41.15 | $39.60 | $40.81 | $40.81 | 3,514,805 |
2022-12-13 | $39.75 | $40.70 | $38.75 | $39.70 | $39.70 | 2,273,169 |
2022-12-12 | $37.21 | $38.49 | $37.12 | $38.29 | $38.29 | 1,163,550 |
2022-12-09 | $37.26 | $37.70 | $36.79 | $36.96 | $36.96 | 1,178,015 |
2022-12-08 | $36.38 | $37.83 | $35.65 | $37.47 | $37.47 | 1,603,948 |
2022-12-07 | $36.02 | $37.02 | $35.46 | $36.09 | $36.09 | 2,754,474 |
2022-12-06 | $37.56 | $37.65 | $35.50 | $36.01 | $36.01 | 2,031,210 |
2022-12-05 | $38.74 | $38.98 | $36.86 | $37.56 | $37.56 | 1,718,764 |
2022-12-02 | $38.66 | $39.40 | $38.55 | $39.06 | $39.06 | 1,095,064 |
2022-12-01 | $38.93 | $40.10 | $38.80 | $39.41 | $39.41 | 1,778,956 |
2022-11-30 | $35.96 | $38.83 | $35.89 | $38.75 | $38.75 | 2,603,070 |
2022-11-29 | $36.79 | $37.02 | $36.36 | $36.39 | $36.39 | 1,046,059 |
2022-11-28 | $36.41 | $37.08 | $36.33 | $36.78 | $36.78 | 1,497,739 |
2022-11-25 | $36.41 | $36.96 | $36.30 | $36.71 | $36.71 | 490,826 |
2022-11-23 | $36.44 | $37.53 | $36.22 | $36.88 | $36.88 | 1,172,682 |
2022-11-22 | $36.93 | $36.93 | $35.60 | $36.33 | $36.33 | 1,421,054 |
2022-11-21 | $36.09 | $37.04 | $35.96 | $36.81 | $36.81 | 1,654,117 |
2022-11-18 | $37.50 | $37.50 | $36.09 | $36.59 | $36.59 | 2,181,277 |
2022-11-17 | $36.50 | $37.09 | $36.11 | $36.73 | $36.73 | 1,738,588 |
2022-11-16 | $37.69 | $38.29 | $37.02 | $37.58 | $37.58 | 1,807,305 |
2022-11-15 | $38.75 | $39.07 | $38.02 | $38.59 | $38.59 | 1,635,485 |
2022-11-14 | $37.96 | $38.09 | $36.65 | $37.40 | $37.40 | 1,603,981 |
2022-11-11 | $36.93 | $38.55 | $36.71 | $38.29 | $38.29 | 2,931,591 |
2022-11-10 | $39.28 | $39.92 | $36.37 | $36.75 | $36.75 | 4,606,193 |
2022-11-09 | $35.06 | $35.25 | $33.78 | $34.13 | $34.13 | 2,910,875 |
2022-11-08 | $34.14 | $36.21 | $33.35 | $35.36 | $35.36 | 3,047,229 |
2022-11-07 | $32.76 | $33.85 | $31.88 | $33.75 | $33.75 | 2,776,321 |
2022-11-04 | $33.43 | $33.46 | $31.54 | $32.49 | $32.49 | 2,565,713 |
2022-11-03 | $32.12 | $33.80 | $31.93 | $33.25 | $33.25 | 2,896,916 |
2022-11-02 | $31.75 | $34.54 | $31.55 | $32.00 | $32.00 | 6,152,374 |
2022-11-01 | $35.83 | $36.00 | $33.90 | $34.17 | $34.17 | 3,993,208 |
2022-10-31 | $35.15 | $35.67 | $34.66 | $35.24 | $35.24 | 2,558,666 |
2022-10-28 | $35.07 | $35.58 | $34.28 | $35.54 | $35.54 | 2,122,918 |
2022-10-27 | $34.63 | $35.92 | $34.63 | $35.31 | $35.31 | 1,510,926 |
2022-10-26 | $34.44 | $35.71 | $33.62 | $34.14 | $34.14 | 2,298,826 |
2022-10-25 | $34.13 | $35.42 | $34.00 | $35.26 | $35.26 | 1,328,645 |
2022-10-24 | $33.19 | $33.93 | $32.50 | $33.74 | $33.74 | 1,965,259 |
2022-10-21 | $33.33 | $33.52 | $32.28 | $33.40 | $33.40 | 2,703,397 |
2022-10-20 | $33.70 | $34.80 | $33.43 | $33.65 | $33.65 | 1,193,684 |
2022-10-19 | $34.51 | $34.85 | $33.56 | $33.65 | $33.65 | 1,734,102 |
2022-10-18 | $35.67 | $35.99 | $34.41 | $34.86 | $34.86 | 1,773,863 |
2022-10-17 | $33.58 | $35.26 | $33.37 | $34.48 | $34.48 | 3,236,863 |
2022-10-14 | $34.32 | $34.63 | $32.40 | $32.59 | $32.59 | 3,002,981 |
2022-10-13 | $32.87 | $34.35 | $32.09 | $33.90 | $33.90 | 2,038,545 |
2022-10-12 | $34.12 | $34.50 | $33.55 | $34.25 | $34.25 | 3,002,023 |
2022-10-11 | $34.65 | $34.98 | $33.08 | $34.25 | $34.25 | 2,469,227 |
2022-10-10 | $36.50 | $36.54 | $34.09 | $34.69 | $34.69 | 2,167,282 |
2022-10-07 | $37.07 | $37.14 | $36.07 | $36.42 | $36.42 | 1,247,072 |
2022-10-06 | $38.07 | $38.64 | $37.59 | $37.90 | $37.90 | 1,964,890 |
2022-10-05 | $37.47 | $38.29 | $36.82 | $38.05 | $38.05 | 1,806,142 |
2022-10-04 | $36.88 | $38.44 | $36.67 | $38.19 | $38.19 | 3,280,043 |
2022-10-03 | $35.17 | $36.21 | $34.93 | $35.89 | $35.89 | 1,983,950 |
2022-09-30 | $34.64 | $35.76 | $34.49 | $34.81 | $34.81 | 2,385,010 |
2022-09-29 | $34.20 | $34.63 | $33.66 | $34.60 | $34.60 | 2,209,080 |
2022-09-28 | $34.00 | $34.81 | $33.81 | $34.59 | $34.59 | 2,291,583 |
2022-09-27 | $34.01 | $34.12 | $33.26 | $33.79 | $33.79 | 2,185,259 |
2022-09-26 | $33.48 | $34.17 | $32.95 | $33.20 | $33.20 | 3,214,148 |
2022-09-23 | $33.50 | $34.03 | $32.43 | $33.21 | $33.21 | 2,774,618 |
2022-09-22 | $35.21 | $35.94 | $33.45 | $34.10 | $34.10 | 3,281,290 |
2022-09-21 | $37.81 | $37.99 | $35.86 | $35.88 | $35.88 | 2,718,157 |
2022-09-20 | $36.69 | $37.64 | $36.54 | $37.45 | $37.45 | 3,345,350 |
2022-09-19 | $36.77 | $37.21 | $36.51 | $37.10 | $37.10 | 3,283,283 |
2022-09-16 | $37.70 | $37.70 | $36.66 | $37.33 | $37.33 | 30,475,407 |
2022-09-15 | $39.00 | $41.01 | $38.57 | $38.64 | $38.64 | 5,542,809 |
2022-09-14 | $39.31 | $39.86 | $38.59 | $39.77 | $39.77 | 5,061,728 |
2022-09-13 | $39.91 | $40.41 | $39.04 | $39.16 | $39.16 | 3,529,486 |
2022-09-12 | $40.88 | $41.67 | $40.79 | $41.51 | $41.51 | 2,985,248 |
2022-09-09 | $40.27 | $41.21 | $40.27 | $40.73 | $40.73 | 2,986,903 |
2022-09-08 | $39.26 | $40.09 | $38.89 | $39.74 | $39.74 | 3,272,039 |
2022-09-07 | $37.89 | $39.61 | $37.68 | $39.15 | $39.15 | 3,674,940 |
2022-09-06 | $38.78 | $39.88 | $38.07 | $38.18 | $38.18 | 10,341,683 |
2022-09-02 | $37.32 | $37.35 | $36.44 | $36.75 | $36.75 | 1,765,387 |
2022-09-01 | $37.62 | $37.79 | $35.41 | $36.58 | $36.58 | 2,775,534 |
2022-08-31 | $38.59 | $39.13 | $37.96 | $38.18 | $38.18 | 2,281,994 |
2022-08-30 | $38.72 | $39.00 | $37.75 | $38.10 | $38.10 | 1,519,738 |
2022-08-29 | $37.50 | $39.05 | $37.29 | $38.32 | $38.32 | 2,462,552 |
2022-08-26 | $38.99 | $39.42 | $37.76 | $38.16 | $38.16 | 1,375,071 |
2022-08-25 | $38.99 | $39.15 | $38.50 | $39.00 | $39.00 | 1,611,986 |
2022-08-24 | $38.70 | $39.57 | $38.36 | $38.60 | $38.60 | 1,337,534 |
2022-08-23 | $38.88 | $39.04 | $38.29 | $38.65 | $38.65 | 1,428,581 |
2022-08-22 | $38.69 | $39.14 | $38.39 | $38.79 | $38.79 | 1,135,316 |
2022-08-19 | $40.68 | $40.72 | $39.42 | $39.63 | $39.63 | 1,756,851 |
2022-08-18 | $41.45 | $41.46 | $40.94 | $41.18 | $41.18 | 1,025,383 |
2022-08-17 | $41.55 | $42.00 | $41.15 | $41.31 | $41.31 | 773,652 |
2022-08-16 | $42.42 | $42.67 | $41.51 | $42.19 | $42.19 | 1,172,747 |
2022-08-15 | $43.04 | $43.62 | $42.41 | $42.84 | $42.84 | 1,670,365 |
2022-08-12 | $43.45 | $43.97 | $42.82 | $43.30 | $43.30 | 1,771,768 |
2022-08-11 | $44.01 | $44.01 | $42.57 | $42.85 | $42.85 | 1,427,343 |
2022-08-10 | $43.41 | $44.09 | $43.02 | $43.34 | $43.34 | 1,894,859 |
2022-08-09 | $41.25 | $42.08 | $40.85 | $41.89 | $41.89 | 2,011,390 |
2022-08-08 | $41.60 | $42.93 | $41.60 | $42.06 | $42.06 | 1,468,200 |
2022-08-05 | $40.15 | $41.78 | $40.13 | $41.64 | $41.64 | 1,781,329 |
2022-08-04 | $40.17 | $40.99 | $38.84 | $40.74 | $40.74 | 2,843,594 |
2022-08-03 | $38.78 | $42.15 | $38.38 | $40.43 | $40.43 | 5,403,362 |
2022-08-02 | $36.83 | $39.20 | $36.83 | $38.34 | $38.34 | 3,881,212 |
2022-08-01 | $36.98 | $38.17 | $36.03 | $37.49 | $37.49 | 1,983,548 |
2022-07-29 | $37.56 | $37.82 | $36.91 | $37.63 | $37.63 | 2,096,944 |
2022-07-28 | $37.17 | $38.00 | $36.59 | $37.46 | $37.46 | 2,084,928 |
2022-07-27 | $36.52 | $38.02 | $36.14 | $37.72 | $37.72 | 1,726,552 |
2022-07-26 | $36.91 | $36.91 | $35.27 | $35.76 | $35.76 | 3,096,851 |
2022-07-25 | $36.71 | $37.00 | $35.85 | $36.91 | $36.91 | 2,427,351 |
2022-07-22 | $39.46 | $39.71 | $36.70 | $37.12 | $37.12 | 3,343,930 |
2022-07-21 | $39.56 | $40.05 | $38.98 | $39.91 | $39.91 | 2,125,944 |
2022-07-20 | $37.30 | $39.58 | $37.00 | $39.40 | $39.40 | 2,625,583 |
2022-07-19 | $37.06 | $37.31 | $35.79 | $36.90 | $36.90 | 955,936 |
2022-07-18 | $36.84 | $37.52 | $36.15 | $36.28 | $36.28 | 1,272,740 |
2022-07-15 | $36.02 | $36.35 | $35.40 | $36.28 | $36.28 | 1,500,142 |
2022-07-14 | $36.65 | $37.11 | $35.33 | $35.41 | $35.41 | 2,212,654 |
2022-07-13 | $35.80 | $37.66 | $35.66 | $37.27 | $37.27 | 3,178,862 |
2022-07-12 | $41.30 | $41.63 | $36.68 | $36.93 | $36.93 | 4,512,905 |
2022-07-11 | $41.46 | $41.95 | $40.06 | $41.35 | $41.35 | 1,820,544 |
2022-07-08 | $41.72 | $42.76 | $41.19 | $42.01 | $42.01 | 1,196,255 |
2022-07-07 | $41.18 | $42.87 | $40.86 | $42.53 | $42.53 | 1,396,200 |
2022-07-06 | $42.41 | $42.70 | $40.96 | $41.16 | $41.16 | 2,323,811 |
2022-07-05 | $40.42 | $42.29 | $40.13 | $42.02 | $42.02 | 2,040,614 |
2022-07-01 | $39.45 | $41.03 | $39.30 | $41.01 | $41.01 | 1,843,496 |
2022-06-30 | $40.65 | $40.97 | $38.65 | $39.44 | $39.44 | 5,628,505 |
2022-06-29 | $41.54 | $41.89 | $40.87 | $41.51 | $41.51 | 1,306,607 |
2022-06-28 | $42.36 | $42.81 | $41.23 | $41.60 | $41.60 | 1,935,824 |
2022-06-27 | $44.02 | $44.40 | $42.54 | $42.63 | $42.63 | 3,710,624 |
2022-06-24 | $42.41 | $44.19 | $42.35 | $44.08 | $44.08 | 4,063,611 |
2022-06-23 | $41.14 | $42.12 | $40.35 | $41.80 | $41.80 | 2,822,303 |
2022-06-22 | $39.22 | $41.26 | $39.14 | $40.46 | $40.46 | 3,304,603 |
2022-06-21 | $39.10 | $40.63 | $39.10 | $40.09 | $40.09 | 3,633,874 |
2022-06-17 | $37.45 | $39.06 | $37.32 | $38.46 | $38.46 | 2,590,664 |
2022-06-16 | $39.03 | $39.70 | $37.08 | $37.43 | $37.43 | 1,867,308 |
2022-06-15 | $38.78 | $40.96 | $38.78 | $40.19 | $40.19 | 2,501,724 |
2022-06-14 | $39.16 | $40.07 | $38.48 | $38.82 | $38.82 | 1,771,176 |
2022-06-13 | $39.58 | $40.33 | $38.53 | $39.09 | $39.09 | 2,327,371 |
2022-06-10 | $41.87 | $41.90 | $40.25 | $41.36 | $41.36 | 2,135,467 |
2022-06-09 | $43.38 | $43.89 | $42.32 | $42.39 | $42.39 | 2,088,472 |
2022-06-08 | $42.36 | $43.86 | $42.14 | $43.77 | $43.77 | 3,082,689 |
2022-06-07 | $41.11 | $42.70 | $40.68 | $42.45 | $42.45 | 1,879,098 |
2022-06-06 | $41.70 | $42.29 | $41.07 | $41.60 | $41.60 | 2,178,637 |
2022-06-03 | $40.42 | $41.78 | $40.07 | $40.98 | $40.98 | 1,961,972 |
2022-06-02 | $38.74 | $41.66 | $38.21 | $41.33 | $41.33 | 3,805,940 |
2022-06-01 | $38.03 | $39.49 | $37.77 | $38.87 | $38.87 | 3,869,122 |
2022-05-31 | $38.19 | $38.40 | $36.87 | $37.67 | $37.67 | 3,591,506 |
2022-05-27 | $38.00 | $38.47 | $36.93 | $38.19 | $38.19 | 4,408,390 |
2022-05-26 | $37.49 | $38.28 | $36.98 | $37.60 | $37.60 | 2,715,339 |
2022-05-25 | $37.41 | $38.18 | $37.15 | $37.72 | $37.72 | 4,899,030 |
2022-05-24 | $37.32 | $37.90 | $36.66 | $37.68 | $37.68 | 2,959,119 |
2022-05-23 | $37.93 | $38.42 | $36.53 | $37.98 | $37.98 | 4,690,192 |
2022-05-20 | $37.37 | $39.00 | $36.69 | $37.97 | $37.97 | 7,018,138 |
2022-05-19 | $33.19 | $37.49 | $32.84 | $36.91 | $36.91 | 8,618,062 |
2022-05-18 | $34.31 | $35.74 | $32.84 | $33.12 | $33.12 | 6,995,545 |
2022-05-17 | $34.04 | $35.12 | $32.06 | $32.81 | $32.81 | 6,568,687 |
2022-05-16 | $34.26 | $35.46 | $33.41 | $33.50 | $33.50 | 3,639,443 |
2022-05-13 | $33.45 | $35.82 | $33.39 | $35.39 | $35.39 | 4,622,110 |
2022-05-12 | $29.63 | $32.70 | $29.41 | $32.54 | $32.54 | 5,581,232 |
2022-05-11 | $31.24 | $32.63 | $29.89 | $30.11 | $30.11 | 3,971,870 |
2022-05-10 | $32.85 | $33.23 | $30.10 | $31.50 | $31.50 | 4,085,699 |
2022-05-09 | $35.00 | $35.39 | $31.46 | $31.92 | $31.92 | 6,976,686 |
2022-05-06 | $36.76 | $36.81 | $33.77 | $35.64 | $35.64 | 7,623,376 |
2022-05-05 | $41.01 | $41.28 | $36.44 | $37.07 | $37.07 | 5,127,031 |
2022-05-04 | $40.32 | $41.39 | $38.57 | $41.31 | $41.31 | 2,570,555 |
2022-05-03 | $39.54 | $40.49 | $39.26 | $40.01 | $40.01 | 2,562,507 |
2022-05-02 | $38.10 | $39.73 | $37.88 | $39.71 | $39.71 | 2,579,851 |
2022-04-29 | $40.13 | $41.05 | $38.19 | $38.36 | $38.36 | 1,667,665 |
2022-04-28 | $39.27 | $40.72 | $38.64 | $40.34 | $40.34 | 3,055,195 |
2022-04-27 | $39.00 | $40.23 | $38.84 | $38.88 | $38.88 | 3,085,293 |
2022-04-26 | $40.93 | $40.93 | $38.78 | $38.78 | $38.78 | 3,884,338 |
2022-04-25 | $39.57 | $41.39 | $39.47 | $41.02 | $41.02 | 2,496,721 |
2022-04-22 | $41.29 | $41.63 | $39.85 | $39.90 | $39.90 | 1,815,780 |
2022-04-21 | $43.06 | $43.78 | $40.97 | $41.06 | $41.06 | 2,396,810 |
2022-04-20 | $43.25 | $43.29 | $41.95 | $42.58 | $42.58 | 2,604,542 |
2022-04-19 | $41.18 | $43.34 | $40.75 | $42.87 | $42.87 | 2,980,725 |
2022-04-18 | $41.80 | $41.80 | $39.47 | $41.02 | $41.02 | 4,215,183 |
2022-04-14 | $44.05 | $44.05 | $41.82 | $41.89 | $41.89 | 2,101,657 |
2022-04-13 | $43.10 | $44.31 | $42.71 | $44.17 | $44.17 | 2,200,234 |
2022-04-12 | $44.77 | $45.50 | $43.00 | $43.32 | $43.32 | 3,035,444 |
2022-04-11 | $43.27 | $44.29 | $42.70 | $43.72 | $43.72 | 3,005,956 |
2022-04-08 | $43.89 | $44.83 | $43.28 | $43.90 | $43.90 | 1,760,028 |
2022-04-07 | $44.05 | $44.96 | $43.52 | $44.53 | $44.53 | 2,120,139 |
2022-04-06 | $45.44 | $45.64 | $44.00 | $44.38 | $44.38 | 2,945,152 |
2022-04-05 | $48.79 | $48.89 | $45.48 | $46.28 | $46.28 | 4,044,472 |
2022-04-04 | $48.20 | $49.22 | $48.12 | $48.55 | $48.55 | 1,196,533 |
2022-04-01 | $47.00 | $48.08 | $47.00 | $47.85 | $47.85 | 1,495,823 |
2022-03-31 | $48.00 | $48.30 | $47.09 | $47.10 | $47.10 | 2,921,638 |
2022-03-30 | $48.18 | $48.68 | $47.29 | $47.81 | $47.81 | 1,767,677 |
2022-03-29 | $48.55 | $49.55 | $47.87 | $48.58 | $48.58 | 4,117,125 |
2022-03-28 | $47.56 | $48.62 | $46.08 | $47.69 | $47.69 | 2,771,809 |
2022-03-25 | $48.59 | $48.89 | $46.56 | $47.39 | $47.39 | 1,796,593 |
2022-03-24 | $47.58 | $48.53 | $46.37 | $48.50 | $48.50 | 2,263,415 |
2022-03-23 | $46.03 | $47.92 | $45.29 | $47.00 | $47.00 | 2,298,986 |
2022-03-22 | $44.88 | $47.53 | $44.87 | $47.02 | $47.02 | 1,806,855 |
2022-03-21 | $45.14 | $45.92 | $44.06 | $45.08 | $45.08 | 2,193,402 |
2022-03-18 | $43.38 | $45.79 | $43.15 | $45.43 | $45.43 | 2,975,644 |
2022-03-17 | $42.28 | $43.77 | $42.28 | $43.22 | $43.22 | 1,843,879 |
2022-03-16 | $40.38 | $42.62 | $40.34 | $42.56 | $42.56 | 2,143,852 |
2022-03-15 | $38.67 | $39.83 | $37.66 | $39.60 | $39.60 | 1,947,920 |
2022-03-14 | $39.66 | $40.37 | $38.00 | $38.66 | $38.66 | 2,647,770 |
2022-03-11 | $42.14 | $42.18 | $39.89 | $39.92 | $39.92 | 3,246,816 |
2022-03-10 | $41.30 | $42.05 | $40.29 | $40.94 | $40.94 | 3,636,965 |
2022-03-09 | $41.59 | $43.11 | $41.38 | $42.29 | $42.29 | 3,213,637 |
2022-03-08 | $40.03 | $41.83 | $38.68 | $40.40 | $40.40 | 4,380,835 |
2022-03-07 | $42.22 | $42.43 | $39.72 | $40.02 | $40.02 | 2,489,623 |
2022-03-04 | $43.26 | $44.12 | $41.04 | $41.43 | $41.43 | 2,058,534 |
2022-03-03 | $45.89 | $45.89 | $42.52 | $43.15 | $43.15 | 2,318,160 |
2022-03-02 | $45.45 | $46.21 | $43.61 | $45.61 | $45.61 | 3,107,832 |
2022-03-01 | $44.51 | $46.43 | $44.35 | $44.66 | $44.66 | 2,260,737 |
2022-02-28 | $42.90 | $45.14 | $42.90 | $44.42 | $44.42 | 2,674,688 |
2022-02-25 | $43.04 | $43.95 | $41.44 | $43.71 | $43.71 | 2,504,096 |
2022-02-24 | $38.99 | $43.33 | $38.99 | $43.05 | $43.05 | 2,871,658 |
2022-02-23 | $41.60 | $42.59 | $41.04 | $41.09 | $41.09 | 3,439,800 |
2022-02-22 | $40.88 | $42.13 | $40.38 | $40.81 | $40.81 | 2,041,966 |
2022-02-18 | $41.76 | $42.22 | $41.00 | $41.64 | $41.64 | 2,032,268 |
2022-02-17 | $43.18 | $43.55 | $41.66 | $41.76 | $41.76 | 1,454,335 |
2022-02-16 | $43.50 | $44.17 | $42.49 | $43.73 | $43.73 | 2,193,914 |
2022-02-15 | $43.16 | $44.37 | $42.70 | $44.28 | $44.28 | 2,552,406 |
2022-02-14 | $43.09 | $43.95 | $42.49 | $42.72 | $42.72 | 2,561,717 |
2022-02-11 | $45.69 | $46.31 | $42.92 | $43.20 | $43.20 | 3,835,886 |
2022-02-10 | $46.39 | $47.16 | $45.01 | $45.42 | $45.42 | 4,258,099 |
2022-02-09 | $47.00 | $47.55 | $46.19 | $47.20 | $47.20 | 3,293,583 |
2022-02-08 | $46.57 | $46.91 | $45.60 | $46.30 | $46.30 | 2,683,347 |
2022-02-07 | $46.78 | $48.46 | $46.05 | $47.29 | $47.29 | 4,799,882 |
2022-02-04 | $44.31 | $47.73 | $44.00 | $47.24 | $47.24 | 4,071,094 |
2022-02-03 | $44.01 | $45.67 | $43.34 | $44.00 | $44.00 | 4,309,594 |
2022-02-02 | $41.60 | $46.50 | $41.01 | $46.16 | $46.16 | 15,908,759 |
2022-02-01 | $55.00 | $56.98 | $53.78 | $56.28 | $56.28 | 3,778,056 |
2022-01-31 | $52.73 | $55.30 | $52.57 | $54.86 | $54.86 | 3,941,107 |
2022-01-28 | $49.33 | $52.52 | $48.04 | $52.45 | $52.45 | 4,606,286 |
2022-01-27 | $48.77 | $51.53 | $48.77 | $49.00 | $49.00 | 2,831,397 |
2022-01-26 | $50.36 | $52.22 | $47.68 | $48.08 | $48.08 | 3,613,639 |
2022-01-25 | $49.79 | $50.18 | $48.21 | $48.37 | $48.37 | 2,580,030 |
2022-01-24 | $47.22 | $50.43 | $45.56 | $50.19 | $50.19 | 2,907,448 |
2022-01-21 | $49.50 | $51.31 | $47.73 | $48.49 | $48.49 | 3,589,001 |
2022-01-20 | $51.62 | $53.26 | $49.72 | $50.14 | $50.14 | 2,282,755 |
2022-01-19 | $51.50 | $52.55 | $50.41 | $50.55 | $50.55 | 2,187,877 |
2022-01-18 | $51.01 | $52.65 | $50.50 | $50.90 | $50.90 | 2,196,027 |
2022-01-14 | $54.00 | $54.43 | $51.31 | $52.50 | $52.50 | 3,421,941 |
2022-01-13 | $56.85 | $57.00 | $53.94 | $54.18 | $54.18 | 1,728,798 |
2022-01-12 | $57.12 | $59.15 | $55.90 | $56.72 | $56.72 | 2,492,747 |
2022-01-11 | $54.65 | $56.73 | $53.89 | $56.58 | $56.58 | 1,734,596 |
2022-01-10 | $52.55 | $54.62 | $51.17 | $54.54 | $54.54 | 2,555,140 |
2022-01-07 | $53.73 | $54.80 | $52.30 | $54.05 | $54.05 | 2,144,493 |
2022-01-06 | $52.65 | $54.80 | $51.52 | $53.79 | $53.79 | 3,978,052 |
2022-01-05 | $55.93 | $57.23 | $53.37 | $53.71 | $53.71 | 2,867,302 |
2022-01-04 | $59.30 | $59.66 | $54.13 | $56.29 | $56.29 | 4,562,552 |
2022-01-03 | $60.63 | $61.17 | $58.35 | $59.30 | $59.30 | 3,249,786 |
2021-12-31 | $60.55 | $61.57 | $60.35 | $60.35 | $60.35 | 1,259,479 |
2021-12-30 | $60.24 | $61.95 | $60.24 | $60.57 | $60.57 | 1,591,428 |
2021-12-29 | $61.41 | $61.50 | $59.88 | $60.60 | $60.60 | 733,379 |
2021-12-28 | $61.70 | $62.08 | $60.91 | $61.19 | $61.19 | 843,255 |
2021-12-27 | $60.93 | $62.29 | $60.74 | $61.12 | $61.12 | 923,011 |
2021-12-23 | $60.19 | $61.04 | $59.81 | $60.69 | $60.69 | 834,601 |
2021-12-22 | $60.14 | $61.71 | $60.01 | $60.59 | $60.59 | 1,669,208 |
2021-12-21 | $57.08 | $60.58 | $57.03 | $60.56 | $60.56 | 1,830,471 |
2021-12-20 | $56.61 | $57.45 | $55.60 | $56.46 | $56.46 | 2,210,306 |
2021-12-17 | $56.12 | $58.46 | $55.12 | $57.58 | $57.58 | 4,138,956 |
2021-12-16 | $61.20 | $61.22 | $56.10 | $56.82 | $56.82 | 2,552,479 |
2021-12-15 | $58.82 | $59.93 | $58.20 | $59.88 | $59.88 | 2,321,514 |
2021-12-14 | $58.94 | $59.61 | $57.24 | $58.35 | $58.35 | 2,306,255 |
2021-12-13 | $61.63 | $61.96 | $59.31 | $60.16 | $60.16 | 2,160,921 |
2021-12-10 | $63.46 | $64.59 | $61.31 | $61.75 | $61.75 | 1,710,214 |
2021-12-09 | $64.73 | $65.27 | $62.33 | $62.63 | $62.63 | 2,906,882 |
2021-12-08 | $62.92 | $65.42 | $60.70 | $64.93 | $64.93 | 2,519,741 |
2021-12-07 | $61.68 | $63.36 | $60.49 | $62.79 | $62.79 | 2,518,046 |
2021-12-06 | $59.29 | $59.71 | $56.91 | $59.31 | $59.31 | 2,045,360 |
2021-12-03 | $60.38 | $60.74 | $56.72 | $59.21 | $59.21 | 3,164,515 |
2021-12-02 | $57.84 | $60.68 | $57.42 | $60.30 | $60.30 | 2,959,812 |
2021-12-01 | $63.52 | $63.89 | $57.97 | $58.19 | $58.19 | 2,462,100 |
2021-11-30 | $64.91 | $65.79 | $61.05 | $62.85 | $62.85 | 2,853,431 |
2021-11-29 | $63.93 | $64.95 | $62.51 | $64.47 | $64.47 | 1,903,168 |
2021-11-26 | $63.49 | $65.30 | $62.78 | $62.97 | $62.97 | 1,038,241 |
2021-11-24 | $62.39 | $63.88 | $61.10 | $63.76 | $63.76 | 2,428,263 |
2021-11-23 | $63.85 | $64.63 | $61.46 | $63.58 | $63.58 | 4,839,740 |
2021-11-22 | $67.00 | $67.10 | $62.26 | $64.51 | $64.51 | 4,399,181 |
2021-11-19 | $68.64 | $69.69 | $66.68 | $66.98 | $66.98 | 2,396,548 |
2021-11-18 | $67.64 | $68.49 | $66.11 | $67.90 | $67.90 | 3,312,150 |
2021-11-17 | $70.36 | $70.84 | $68.20 | $68.30 | $68.30 | 2,207,153 |
2021-11-16 | $69.28 | $71.08 | $68.44 | $70.36 | $70.36 | 1,954,047 |
2021-11-15 | $72.00 | $72.55 | $68.26 | $70.68 | $70.68 | 3,954,124 |
2021-11-12 | $74.00 | $74.89 | $73.62 | $74.16 | $74.16 | 1,545,997 |
2021-11-11 | $73.50 | $74.81 | $73.21 | $73.37 | $73.37 | 1,024,988 |
2021-11-10 | $75.00 | $75.72 | $71.95 | $72.39 | $72.39 | 1,217,253 |
2021-11-09 | $76.76 | $77.18 | $75.16 | $76.04 | $76.04 | 1,297,286 |
2021-11-08 | $77.00 | $77.88 | $76.13 | $76.16 | $76.16 | 1,046,481 |
2021-11-05 | $78.33 | $78.99 | $75.56 | $76.30 | $76.30 | 2,453,788 |
2021-11-04 | $75.68 | $77.76 | $75.44 | $77.58 | $77.58 | 1,645,943 |
2021-11-03 | $74.01 | $76.10 | $73.53 | $75.44 | $75.44 | 1,382,078 |
2021-11-02 | $74.00 | $74.70 | $73.31 | $73.77 | $73.77 | 1,752,805 |
2021-11-01 | $75.25 | $76.46 | $73.66 | $73.87 | $73.87 | 1,658,557 |
2021-10-29 | $73.96 | $75.71 | $73.35 | $75.00 | $75.00 | 2,194,772 |
2021-10-28 | $71.50 | $74.25 | $71.50 | $74.12 | $74.12 | 3,164,808 |
2021-10-27 | $73.02 | $75.00 | $68.23 | $70.03 | $70.03 | 6,317,527 |
2021-10-26 | $78.58 | $78.96 | $76.47 | $77.70 | $77.70 | 2,311,364 |
2021-10-25 | $79.00 | $80.13 | $77.73 | $77.81 | $77.81 | 1,476,477 |
2021-10-22 | $77.77 | $79.67 | $77.57 | $78.76 | $78.76 | 853,550 |
2021-10-21 | $76.43 | $78.05 | $76.38 | $77.75 | $77.75 | 896,982 |
2021-10-20 | $77.36 | $77.72 | $76.15 | $76.58 | $76.58 | 745,142 |
2021-10-19 | $76.90 | $78.11 | $76.54 | $76.98 | $76.98 | 828,216 |
2021-10-18 | $75.46 | $77.21 | $75.46 | $76.40 | $76.40 | 1,073,770 |
2021-10-15 | $77.17 | $77.17 | $75.06 | $75.39 | $75.39 | 1,609,477 |
2021-10-14 | $78.17 | $78.98 | $76.50 | $76.80 | $76.80 | 1,584,942 |
2021-10-13 | $74.59 | $76.28 | $74.24 | $75.96 | $75.96 | 2,192,654 |
2021-10-12 | $72.22 | $74.20 | $71.72 | $73.66 | $73.66 | 855,144 |
2021-10-11 | $70.59 | $72.55 | $70.29 | $71.53 | $71.53 | 536,533 |
2021-10-08 | $72.05 | $73.00 | $70.52 | $71.24 | $71.24 | 1,343,133 |
2021-10-07 | $71.84 | $74.22 | $71.60 | $71.86 | $71.86 | 1,628,920 |
2021-10-06 | $69.97 | $71.54 | $69.80 | $71.20 | $71.20 | 1,555,409 |
2021-10-05 | $70.81 | $71.71 | $70.17 | $70.50 | $70.50 | 1,783,915 |
2021-10-04 | $72.27 | $72.27 | $68.85 | $69.97 | $69.97 | 1,391,660 |
2021-10-01 | $71.48 | $73.02 | $71.02 | $72.80 | $72.80 | 1,354,404 |
2021-09-30 | $70.78 | $72.40 | $70.73 | $70.97 | $70.97 | 1,452,517 |
2021-09-29 | $69.24 | $70.79 | $68.89 | $70.14 | $70.14 | 1,521,870 |
2021-09-28 | $71.22 | $71.46 | $68.06 | $68.75 | $68.75 | 2,536,709 |
2021-09-27 | $73.31 | $73.58 | $71.32 | $72.69 | $72.69 | 2,112,042 |
2021-09-24 | $73.50 | $74.34 | $72.38 | $73.97 | $73.97 | 1,116,372 |
2021-09-23 | $72.48 | $73.93 | $72.01 | $73.78 | $73.78 | 1,182,269 |
2021-09-22 | $70.52 | $72.07 | $70.27 | $71.85 | $71.85 | 785,448 |
2021-09-21 | $71.02 | $71.31 | $70.05 | $70.27 | $70.27 | 755,378 |
2021-09-20 | $70.01 | $71.16 | $69.30 | $70.30 | $70.30 | 814,728 |
2021-09-17 | $72.89 | $73.08 | $71.15 | $71.55 | $71.55 | 1,682,071 |
2021-09-16 | $71.07 | $72.71 | $71.00 | $72.44 | $72.44 | 779,224 |
2021-09-15 | $70.67 | $71.61 | $70.50 | $71.01 | $71.01 | 960,991 |
2021-09-14 | $69.70 | $71.23 | $69.50 | $70.61 | $70.61 | 867,223 |
2021-09-13 | $70.50 | $70.88 | $67.85 | $69.16 | $69.16 | 813,969 |
2021-09-10 | $71.25 | $71.51 | $70.05 | $70.12 | $70.12 | 854,168 |
2021-09-09 | $70.23 | $71.14 | $70.07 | $70.64 | $70.64 | 761,560 |
2021-09-08 | $70.46 | $71.17 | $69.92 | $69.98 | $69.98 | 1,095,501 |
2021-09-07 | $71.07 | $71.65 | $70.28 | $70.77 | $70.77 | 1,276,745 |
2021-09-03 | $69.30 | $71.18 | $69.30 | $70.93 | $70.93 | 1,416,649 |
2021-09-02 | $69.34 | $69.78 | $68.95 | $69.27 | $69.27 | 778,473 |
2021-09-01 | $69.00 | $70.18 | $68.87 | $69.04 | $69.04 | 1,515,220 |
2021-08-31 | $68.02 | $68.81 | $67.31 | $68.73 | $68.73 | 1,703,242 |
2021-08-30 | $67.46 | $68.22 | $66.75 | $68.08 | $68.08 | 2,146,228 |
2021-08-27 | $66.72 | $67.52 | $66.69 | $66.97 | $66.97 | 1,390,631 |
2021-08-26 | $67.60 | $68.00 | $66.44 | $66.57 | $66.57 | 1,319,742 |
2021-08-25 | $65.87 | $68.11 | $65.56 | $67.25 | $67.25 | 2,369,542 |
2021-08-24 | $65.33 | $66.31 | $65.00 | $65.59 | $65.59 | 1,203,292 |
2021-08-23 | $62.80 | $64.73 | $62.59 | $64.59 | $64.59 | 1,040,657 |
2021-08-20 | $62.10 | $62.76 | $61.40 | $62.37 | $62.37 | 1,363,170 |
2021-08-19 | $61.78 | $63.23 | $61.78 | $62.02 | $62.02 | 1,432,134 |
2021-08-18 | $61.94 | $63.45 | $61.83 | $62.70 | $62.70 | 1,272,737 |
2021-08-17 | $61.55 | $62.16 | $60.82 | $62.02 | $62.02 | 1,108,391 |
2021-08-16 | $61.99 | $63.22 | $60.94 | $62.25 | $62.25 | 1,236,550 |
2021-08-13 | $63.38 | $64.21 | $63.22 | $63.65 | $63.65 | 1,178,960 |
2021-08-12 | $62.87 | $64.35 | $62.72 | $63.44 | $63.44 | 1,157,849 |
2021-08-11 | $64.31 | $64.75 | $62.64 | $63.05 | $63.05 | 2,784,924 |
2021-08-10 | $65.46 | $65.87 | $63.80 | $64.18 | $64.18 | 847,613 |
2021-08-09 | $64.71 | $65.50 | $63.88 | $65.16 | $65.16 | 623,434 |
2021-08-06 | $66.37 | $66.65 | $64.20 | $64.77 | $64.77 | 1,154,953 |
2021-08-05 | $65.50 | $66.80 | $64.70 | $64.97 | $64.97 | 2,597,561 |
2021-08-04 | $65.06 | $65.81 | $64.69 | $65.46 | $65.46 | 1,881,672 |
2021-08-03 | $64.12 | $65.15 | $64.12 | $64.60 | $64.60 | 1,634,337 |
2021-08-02 | $64.11 | $64.97 | $62.90 | $64.12 | $64.12 | 1,259,409 |
2021-07-30 | $63.14 | $64.55 | $63.09 | $63.87 | $63.87 | 1,266,488 |
2021-07-29 | $62.92 | $64.65 | $62.33 | $63.71 | $63.71 | 1,628,029 |
2021-07-28 | $60.91 | $62.85 | $60.41 | $62.22 | $62.22 | 2,094,312 |
2021-07-27 | $62.74 | $62.98 | $61.04 | $62.49 | $62.49 | 1,689,748 |
2021-07-26 | $63.15 | $63.48 | $61.67 | $62.48 | $62.48 | 1,238,172 |
2021-07-23 | $62.60 | $63.55 | $61.89 | $63.48 | $63.48 | 1,340,703 |
2021-07-22 | $61.87 | $62.47 | $61.08 | $62.34 | $62.34 | 1,501,419 |
2021-07-21 | $60.47 | $61.78 | $59.32 | $61.60 | $61.60 | 1,094,347 |
2021-07-20 | $58.38 | $61.33 | $58.09 | $60.47 | $60.47 | 1,474,343 |
2021-07-19 | $57.50 | $58.76 | $57.00 | $58.30 | $58.30 | 718,280 |
2021-07-16 | $58.80 | $59.31 | $58.23 | $58.57 | $58.57 | 615,924 |
2021-07-15 | $59.10 | $59.60 | $57.84 | $58.22 | $58.22 | 1,197,947 |
2021-07-14 | $61.40 | $61.98 | $59.27 | $59.35 | $59.35 | 822,010 |
2021-07-13 | $61.50 | $61.92 | $60.34 | $60.80 | $60.80 | 771,297 |
2021-07-12 | $62.40 | $62.98 | $61.31 | $61.67 | $61.67 | 1,456,084 |
2021-07-09 | $61.03 | $61.96 | $60.73 | $61.81 | $61.81 | 1,059,797 |
2021-07-08 | $60.75 | $61.21 | $59.27 | $60.54 | $60.54 | 1,406,562 |
2021-07-07 | $62.37 | $62.86 | $61.05 | $62.30 | $62.30 | 1,819,342 |
2021-07-06 | $59.70 | $61.86 | $59.50 | $61.51 | $61.51 | 1,549,241 |
2021-07-02 | $60.09 | $61.10 | $59.50 | $59.70 | $59.70 | 1,172,841 |
2021-07-01 | $58.21 | $59.71 | $57.80 | $59.65 | $59.65 | 917,241 |
2021-06-30 | $60.29 | $60.35 | $58.38 | $58.42 | $58.42 | 2,074,309 |
2021-06-29 | $59.90 | $60.87 | $59.27 | $60.61 | $60.61 | 1,198,504 |
2021-06-28 | $60.00 | $60.65 | $59.65 | $59.99 | $59.99 | 948,330 |
2021-06-25 | $59.74 | $59.87 | $58.63 | $59.68 | $59.68 | 1,420,791 |
2021-06-24 | $59.50 | $59.98 | $59.03 | $59.66 | $59.66 | 1,361,490 |
2021-06-23 | $58.85 | $59.25 | $58.27 | $58.82 | $58.82 | 1,183,301 |
2021-06-22 | $57.83 | $58.97 | $57.40 | $58.85 | $58.85 | 1,112,921 |
2021-06-21 | $57.21 | $58.99 | $56.41 | $57.77 | $57.77 | 1,755,249 |
2021-06-18 | $56.02 | $57.98 | $55.75 | $57.05 | $57.05 | 2,286,486 |
2021-06-17 | $54.62 | $56.40 | $54.42 | $56.11 | $56.11 | 1,313,988 |
2021-06-16 | $55.13 | $55.90 | $53.84 | $55.00 | $55.00 | 1,334,650 |
2021-06-15 | $56.00 | $56.03 | $54.72 | $55.02 | $55.02 | 1,268,944 |
2021-06-14 | $55.61 | $57.04 | $55.45 | $56.16 | $56.16 | 1,671,427 |
2021-06-11 | $54.56 | $55.47 | $54.20 | $55.44 | $55.44 | 771,841 |
2021-06-10 | $53.02 | $54.58 | $52.55 | $54.47 | $54.47 | 1,053,530 |
2021-06-09 | $54.31 | $54.85 | $53.01 | $53.23 | $53.23 | 944,781 |
2021-06-08 | $52.04 | $54.25 | $51.75 | $53.99 | $53.99 | 3,962,344 |
2021-06-07 | $50.60 | $51.69 | $50.06 | $51.62 | $51.62 | 747,311 |
2021-06-04 | $50.46 | $51.43 | $50.36 | $50.93 | $50.93 | 869,878 |
2021-06-03 | $51.25 | $51.53 | $49.84 | $49.89 | $49.89 | 935,412 |
2021-06-02 | $51.39 | $52.00 | $50.93 | $51.73 | $51.73 | 978,407 |
2021-06-01 | $51.73 | $52.25 | $50.51 | $51.29 | $51.29 | 1,297,177 |
2021-05-28 | $51.71 | $53.05 | $51.58 | $51.74 | $51.74 | 958,879 |
2021-05-27 | $51.35 | $51.67 | $50.05 | $51.51 | $51.51 | 1,700,377 |
2021-05-26 | $51.72 | $52.01 | $51.00 | $51.79 | $51.79 | 1,580,017 |
2021-05-25 | $50.92 | $51.85 | $50.38 | $51.16 | $51.16 | 1,804,192 |
2021-05-24 | $49.95 | $50.82 | $49.49 | $50.69 | $50.69 | 1,781,054 |
2021-05-21 | $49.71 | $50.19 | $49.09 | $49.16 | $49.16 | 1,213,045 |
2021-05-20 | $47.50 | $49.55 | $47.34 | $49.07 | $49.07 | 1,407,671 |
2021-05-19 | $46.67 | $47.95 | $46.01 | $47.05 | $47.05 | 1,488,179 |
2021-05-18 | $46.84 | $49.20 | $46.49 | $48.10 | $48.10 | 1,674,326 |
2021-05-17 | $44.82 | $46.88 | $44.82 | $46.64 | $46.64 | 1,650,001 |
2021-05-14 | $45.69 | $46.88 | $44.71 | $46.68 | $46.68 | 1,499,322 |
2021-05-13 | $45.47 | $45.86 | $43.90 | $44.52 | $44.52 | 1,930,526 |
2021-05-12 | $42.48 | $45.50 | $42.00 | $44.86 | $44.86 | 3,659,972 |
2021-05-11 | $43.72 | $46.04 | $43.23 | $45.38 | $45.38 | 1,937,210 |
2021-05-10 | $46.16 | $46.84 | $44.91 | $45.37 | $45.37 | 1,637,831 |
2021-05-07 | $47.33 | $48.70 | $46.06 | $46.78 | $46.78 | 1,558,997 |
2021-05-06 | $47.49 | $47.84 | $45.37 | $46.26 | $46.26 | 1,805,359 |
2021-05-05 | $49.63 | $50.48 | $47.43 | $48.06 | $48.06 | 1,627,900 |
2021-05-04 | $50.12 | $50.12 | $47.29 | $48.77 | $48.77 | 1,760,654 |
2021-05-03 | $52.30 | $52.71 | $50.50 | $50.82 | $50.82 | 1,092,650 |
2021-04-30 | $52.48 | $53.54 | $51.93 | $52.04 | $52.04 | 971,770 |
2021-04-29 | $54.55 | $54.99 | $51.54 | $52.86 | $52.86 | 1,069,110 |
2021-04-28 | $54.87 | $55.25 | $54.12 | $54.56 | $54.56 | 939,313 |
2021-04-27 | $54.23 | $54.98 | $53.66 | $54.81 | $54.81 | 1,026,077 |
2021-04-26 | $53.08 | $54.65 | $52.87 | $54.43 | $54.43 | 1,248,071 |
2021-04-23 | $51.61 | $53.13 | $51.60 | $52.85 | $52.85 | 768,221 |
2021-04-22 | $50.93 | $52.18 | $50.65 | $51.15 | $51.15 | 842,334 |
2021-04-21 | $49.91 | $51.10 | $49.16 | $50.80 | $50.80 | 972,308 |
2021-04-20 | $52.03 | $52.23 | $49.45 | $49.96 | $49.96 | 1,240,348 |
2021-04-19 | $53.18 | $53.56 | $51.81 | $52.29 | $52.29 | 1,215,288 |
2021-04-16 | $54.14 | $54.22 | $52.20 | $53.11 | $53.11 | 1,004,818 |
2021-04-15 | $54.94 | $55.04 | $53.63 | $54.25 | $54.25 | 1,028,422 |
2021-04-14 | $54.98 | $56.14 | $53.92 | $54.14 | $54.14 | 1,317,539 |
2021-04-13 | $53.58 | $54.57 | $52.71 | $54.54 | $54.54 | 972,655 |
2021-04-12 | $52.54 | $53.63 | $52.33 | $53.01 | $53.01 | 1,237,770 |
2021-04-09 | $52.00 | $53.28 | $50.93 | $52.89 | $52.89 | 1,314,036 |
2021-04-08 | $51.06 | $52.96 | $50.73 | $52.51 | $52.51 | 1,693,833 |
2021-04-07 | $50.12 | $50.74 | $49.66 | $49.85 | $49.85 | 1,462,052 |
2021-04-06 | $49.46 | $51.44 | $49.01 | $50.63 | $50.63 | 1,861,838 |
2021-04-05 | $50.30 | $50.59 | $49.12 | $49.90 | $49.90 | 1,805,988 |
2021-04-01 | $49.28 | $50.59 | $49.17 | $49.55 | $49.55 | 1,651,759 |
2021-03-31 | $47.20 | $49.00 | $46.98 | $48.24 | $48.24 | 1,851,100 |
2021-03-30 | $46.31 | $47.20 | $45.51 | $46.72 | $46.72 | 1,912,875 |
2021-03-29 | $47.26 | $47.50 | $46.17 | $46.75 | $46.75 | 2,655,559 |
2021-03-26 | $47.86 | $48.42 | $46.52 | $47.33 | $47.33 | 1,673,487 |
2021-03-25 | $46.20 | $48.19 | $45.92 | $47.98 | $47.98 | 2,780,669 |
2021-03-24 | $51.36 | $51.37 | $47.93 | $48.04 | $48.04 | 2,036,548 |
2021-03-23 | $51.86 | $52.22 | $50.46 | $50.60 | $50.60 | 1,906,550 |
2021-03-22 | $53.12 | $53.62 | $51.45 | $51.76 | $51.76 | 2,592,926 |
2021-03-19 | $50.07 | $51.44 | $48.96 | $50.90 | $50.90 | 2,778,527 |
2021-03-18 | $53.14 | $53.26 | $49.64 | $50.09 | $50.09 | 2,332,926 |
2021-03-17 | $53.49 | $55.22 | $51.94 | $54.25 | $54.25 | 1,827,683 |
2021-03-16 | $55.00 | $56.94 | $53.68 | $54.38 | $54.38 | 2,332,196 |
2021-03-15 | $52.10 | $54.35 | $51.75 | $54.27 | $54.27 | 1,576,837 |
2021-03-12 | $53.47 | $53.47 | $51.37 | $52.76 | $52.76 | 1,612,331 |
2021-03-11 | $52.72 | $54.41 | $52.00 | $54.11 | $54.11 | 2,003,898 |
2021-03-10 | $51.72 | $52.97 | $50.46 | $51.10 | $51.10 | 1,758,526 |
2021-03-09 | $49.77 | $51.39 | $49.34 | $50.85 | $50.85 | 2,189,943 |
2021-03-08 | $50.00 | $51.19 | $47.50 | $47.88 | $47.88 | 1,990,551 |
2021-03-05 | $49.00 | $50.30 | $45.58 | $49.93 | $49.93 | 3,688,063 |
2021-03-04 | $49.52 | $51.45 | $46.85 | $48.12 | $48.12 | 3,492,434 |
2021-03-03 | $52.80 | $52.92 | $50.00 | $50.46 | $50.46 | 1,992,994 |
2021-03-02 | $53.65 | $53.78 | $51.55 | $52.26 | $52.26 | 2,981,905 |
2021-03-01 | $50.71 | $53.36 | $50.04 | $53.35 | $53.35 | 2,414,921 |
2021-02-26 | $50.46 | $50.95 | $48.12 | $49.76 | $49.76 | 2,952,431 |
2021-02-25 | $51.98 | $51.98 | $49.70 | $50.06 | $50.06 | 5,776,527 |
2021-02-24 | $50.72 | $52.18 | $49.56 | $51.86 | $51.86 | 1,339,335 |
2021-02-23 | $48.08 | $51.16 | $46.16 | $50.63 | $50.63 | 2,739,292 |
2021-02-22 | $52.03 | $53.20 | $50.16 | $50.49 | $50.49 | 2,567,513 |
2021-02-19 | $53.47 | $54.82 | $52.42 | $52.88 | $52.88 | 2,214,992 |
2021-02-18 | $51.26 | $53.45 | $50.32 | $52.99 | $52.99 | 2,372,158 |
2021-02-17 | $51.51 | $52.75 | $51.18 | $52.50 | $52.50 | 1,643,972 |
2021-02-16 | $53.53 | $53.79 | $52.01 | $52.97 | $52.97 | 1,820,871 |
2021-02-12 | $53.75 | $54.10 | $52.52 | $53.53 | $53.53 | 1,960,510 |
2021-02-11 | $55.00 | $55.30 | $53.25 | $54.00 | $54.00 | 1,320,013 |
2021-02-10 | $55.50 | $56.20 | $53.00 | $54.48 | $54.48 | 1,426,880 |
2021-02-09 | $56.13 | $56.77 | $54.96 | $55.16 | $55.16 | 2,758,537 |
2021-02-08 | $55.88 | $56.62 | $54.56 | $56.11 | $56.11 | 2,612,400 |
2021-02-05 | $52.24 | $55.70 | $52.00 | $55.46 | $55.46 | 3,750,234 |
2021-02-04 | $51.00 | $53.17 | $50.28 | $51.75 | $51.75 | 3,862,794 |
2021-02-03 | $48.55 | $52.48 | $47.72 | $50.12 | $50.12 | 9,316,853 |
2021-02-02 | $43.16 | $44.22 | $43.02 | $44.02 | $44.02 | 2,791,298 |
2021-02-01 | $42.00 | $42.77 | $41.39 | $42.38 | $42.38 | 1,565,331 |
2021-01-29 | $41.97 | $42.30 | $40.74 | $41.51 | $41.51 | 2,350,869 |
2021-01-28 | $42.22 | $43.47 | $41.10 | $42.64 | $42.64 | 2,066,531 |
2021-01-27 | $42.30 | $42.68 | $39.82 | $40.08 | $40.08 | 4,589,249 |
2021-01-26 | $44.50 | $44.55 | $43.34 | $43.53 | $43.53 | 1,758,221 |
2021-01-25 | $45.55 | $45.82 | $41.83 | $44.39 | $44.39 | 2,894,383 |
2021-01-22 | $45.77 | $46.27 | $45.02 | $45.07 | $45.07 | 1,751,339 |
2021-01-21 | $47.30 | $47.72 | $45.86 | $46.01 | $46.01 | 2,439,325 |
2021-01-20 | $44.68 | $48.20 | $44.68 | $47.30 | $47.30 | 4,183,703 |
2021-01-19 | $43.77 | $44.16 | $43.10 | $43.80 | $43.80 | 1,479,874 |
2021-01-15 | $43.20 | $43.75 | $42.16 | $43.30 | $43.30 | 1,698,894 |
2021-01-14 | $43.50 | $44.23 | $42.31 | $42.50 | $42.50 | 2,343,945 |
2021-01-13 | $43.38 | $44.17 | $42.96 | $43.67 | $43.67 | 2,528,415 |
2021-01-12 | $42.27 | $43.06 | $41.88 | $42.90 | $42.90 | 2,009,466 |
2021-01-11 | $41.87 | $42.77 | $41.12 | $42.02 | $42.02 | 2,002,235 |
2021-01-08 | $41.49 | $42.58 | $41.49 | $42.27 | $42.27 | 2,173,056 |
2021-01-07 | $40.11 | $41.30 | $40.05 | $41.18 | $41.18 | 1,546,554 |
2021-01-06 | $40.32 | $40.47 | $39.12 | $39.97 | $39.97 | 3,053,647 |
2021-01-05 | $41.85 | $41.88 | $40.67 | $41.23 | $41.23 | 1,432,773 |
2021-01-04 | $43.58 | $43.74 | $41.02 | $42.07 | $42.07 | 1,815,573 |
2020-12-31 | $43.44 | $43.90 | $42.73 | $43.27 | $43.27 | 1,185,492 |
2020-12-30 | $42.40 | $44.08 | $42.25 | $43.69 | $43.69 | 1,836,258 |
2020-12-29 | $41.80 | $42.76 | $41.19 | $41.88 | $41.88 | 1,511,629 |
2020-12-28 | $43.97 | $44.00 | $41.47 | $41.55 | $41.55 | 1,588,288 |
2020-12-24 | $43.50 | $44.04 | $43.08 | $43.18 | $43.18 | 649,163 |
2020-12-23 | $44.70 | $44.76 | $43.59 | $43.90 | $43.90 | 1,266,792 |
2020-12-22 | $44.27 | $45.07 | $43.75 | $44.51 | $44.51 | 1,729,993 |
2020-12-21 | $43.45 | $44.45 | $43.06 | $44.09 | $44.09 | 1,584,537 |
2020-12-18 | $44.00 | $44.70 | $43.72 | $44.12 | $44.12 | 3,299,297 |
2020-12-17 | $43.50 | $43.95 | $42.26 | $43.74 | $43.74 | 3,179,459 |
2020-12-16 | $39.63 | $43.35 | $39.41 | $42.75 | $42.75 | 5,211,495 |
2020-12-15 | $39.05 | $39.99 | $38.39 | $39.48 | $39.48 | 2,279,236 |
2020-12-14 | $39.07 | $39.22 | $38.00 | $38.45 | $38.45 | 3,027,315 |
2020-12-11 | $38.96 | $39.44 | $38.47 | $39.09 | $39.09 | 2,295,526 |
2020-12-10 | $38.50 | $39.50 | $37.91 | $38.71 | $38.71 | 2,599,730 |
2020-12-09 | $40.25 | $40.25 | $37.96 | $38.66 | $38.66 | 5,582,413 |
2020-12-08 | $39.48 | $41.11 | $39.35 | $40.76 | $40.76 | 1,516,784 |
2020-12-07 | $39.87 | $40.06 | $39.33 | $39.56 | $39.56 | 821,606 |
2020-12-04 | $38.94 | $39.66 | $38.61 | $39.53 | $39.53 | 1,356,263 |
2020-12-03 | $38.24 | $39.39 | $38.20 | $38.65 | $38.65 | 1,664,387 |
2020-12-02 | $37.89 | $38.12 | $36.88 | $38.04 | $38.04 | 2,408,458 |
2020-12-01 | $37.82 | $38.53 | $37.22 | $38.49 | $38.49 | 2,078,213 |
2020-11-30 | $38.74 | $39.37 | $37.62 | $38.02 | $38.02 | 2,535,793 |
2020-11-27 | $39.05 | $39.26 | $38.00 | $38.42 | $38.42 | 1,073,316 |
2020-11-25 | $36.97 | $38.39 | $36.47 | $38.27 | $38.27 | 2,383,075 |
2020-11-24 | $36.00 | $36.82 | $35.45 | $36.37 | $36.37 | 2,903,945 |
2020-11-23 | $36.75 | $37.05 | $35.94 | $36.18 | $36.18 | 2,747,197 |
2020-11-20 | $36.08 | $37.26 | $35.51 | $36.58 | $36.58 | 1,878,765 |
2020-11-19 | $35.25 | $36.47 | $35.07 | $35.96 | $35.96 | 1,727,651 |
2020-11-18 | $36.22 | $36.87 | $35.29 | $35.47 | $35.47 | 2,110,988 |
2020-11-17 | $35.78 | $36.40 | $35.51 | $36.17 | $36.17 | 1,669,877 |
2020-11-16 | $35.24 | $36.09 | $34.82 | $35.97 | $35.97 | 1,786,800 |
2020-11-13 | $35.79 | $36.36 | $34.65 | $35.19 | $35.19 | 2,118,132 |
2020-11-12 | $36.47 | $36.56 | $35.05 | $35.41 | $35.41 | 2,250,405 |
2020-11-11 | $35.00 | $36.07 | $34.66 | $35.99 | $35.99 | 2,383,446 |
2020-11-10 | $35.22 | $35.75 | $33.83 | $34.36 | $34.36 | 4,224,034 |
2020-11-09 | $37.20 | $37.53 | $35.18 | $35.49 | $35.49 | 3,771,214 |
2020-11-06 | $38.68 | $39.02 | $36.86 | $36.94 | $36.94 | 2,809,132 |
2020-11-05 | $37.90 | $39.39 | $37.80 | $38.68 | $38.68 | 3,687,635 |
2020-11-04 | $36.59 | $37.67 | $35.90 | $36.33 | $36.33 | 5,545,848 |
2020-11-03 | $34.69 | $35.89 | $34.43 | $35.38 | $35.38 | 4,823,141 |
2020-11-02 | $35.82 | $35.86 | $34.16 | $34.50 | $34.50 | 4,188,397 |
2020-10-30 | $36.00 | $36.17 | $34.69 | $35.31 | $35.31 | 4,254,511 |
2020-10-29 | $36.54 | $37.78 | $36.11 | $36.15 | $36.15 | 5,518,160 |
2020-10-28 | $39.03 | $39.99 | $36.06 | $36.11 | $36.11 | 9,965,787 |
2020-10-27 | $41.13 | $41.55 | $40.50 | $40.79 | $40.79 | 2,170,584 |
2020-10-26 | $42.80 | $43.25 | $39.54 | $40.31 | $40.31 | 2,751,191 |
2020-10-23 | $42.94 | $43.41 | $42.12 | $43.32 | $43.32 | 1,141,423 |
2020-10-22 | $42.74 | $43.15 | $41.31 | $42.61 | $42.61 | 1,306,987 |
2020-10-21 | $43.65 | $43.98 | $42.50 | $42.92 | $42.92 | 1,319,664 |
2020-10-20 | $44.00 | $44.87 | $43.10 | $43.16 | $43.16 | 1,172,327 |
2020-10-19 | $43.17 | $44.86 | $43.05 | $43.87 | $43.87 | 2,609,739 |
2020-10-16 | $43.50 | $43.81 | $42.88 | $42.91 | $42.91 | 900,682 |
2020-10-15 | $42.73 | $43.89 | $41.83 | $43.50 | $43.50 | 1,453,067 |
2020-10-14 | $44.68 | $45.18 | $43.35 | $43.71 | $43.71 | 1,814,010 |
2020-10-13 | $43.47 | $44.80 | $43.17 | $44.39 | $44.39 | 1,694,511 |
2020-10-12 | $43.91 | $43.99 | $42.62 | $43.47 | $43.47 | 2,211,252 |
2020-10-09 | $41.75 | $43.10 | $41.29 | $43.05 | $43.05 | 3,041,795 |
2020-10-08 | $42.10 | $42.13 | $40.90 | $41.53 | $41.53 | 2,133,361 |
2020-10-07 | $41.16 | $42.18 | $40.93 | $41.68 | $41.68 | 2,496,281 |
2020-10-06 | $39.47 | $40.79 | $39.16 | $40.07 | $40.07 | 2,517,179 |
2020-10-05 | $39.83 | $40.79 | $39.35 | $39.89 | $39.89 | 3,072,128 |
2020-10-02 | $40.25 | $41.79 | $39.50 | $39.57 | $39.57 | 1,846,825 |
2020-10-01 | $41.83 | $42.16 | $41.20 | $41.39 | $41.39 | 1,987,649 |
2020-09-30 | $40.86 | $42.39 | $40.52 | $41.02 | $41.02 | 2,174,153 |
2020-09-29 | $41.06 | $41.68 | $40.45 | $41.22 | $41.22 | 1,746,128 |
2020-09-28 | $41.55 | $42.07 | $40.59 | $40.82 | $40.82 | 1,411,802 |
2020-09-25 | $39.83 | $41.67 | $39.10 | $41.18 | $41.18 | 1,912,707 |
2020-09-24 | $39.86 | $40.34 | $38.46 | $38.95 | $38.95 | 1,778,087 |
2020-09-23 | $41.14 | $41.90 | $40.26 | $40.29 | $40.29 | 2,088,299 |
2020-09-22 | $41.00 | $41.47 | $40.05 | $41.23 | $41.23 | 1,741,817 |
2020-09-21 | $38.65 | $40.39 | $38.15 | $40.34 | $40.34 | 1,626,704 |
2020-09-18 | $40.10 | $40.18 | $38.53 | $39.44 | $39.44 | 2,761,454 |
2020-09-17 | $38.20 | $39.93 | $37.90 | $39.85 | $39.85 | 3,871,012 |
2020-09-16 | $40.40 | $40.70 | $39.08 | $39.11 | $39.11 | 2,237,242 |
2020-09-15 | $40.08 | $41.31 | $39.86 | $40.53 | $40.53 | 2,048,261 |
2020-09-14 | $39.67 | $40.04 | $38.58 | $39.72 | $39.72 | 2,403,737 |
2020-09-11 | $39.62 | $40.07 | $38.49 | $39.13 | $39.13 | 2,311,009 |
2020-09-10 | $40.25 | $41.00 | $38.95 | $39.11 | $39.11 | 1,983,980 |
2020-09-09 | $39.67 | $40.87 | $38.61 | $40.01 | $40.01 | 3,463,916 |
2020-09-08 | $38.30 | $40.22 | $37.59 | $38.59 | $38.59 | 2,441,441 |
2020-09-04 | $40.70 | $41.75 | $37.66 | $39.99 | $39.99 | 3,586,446 |
2020-09-03 | $45.00 | $45.50 | $40.27 | $41.74 | $41.74 | 4,714,098 |
2020-09-02 | $48.75 | $48.85 | $44.90 | $46.69 | $46.69 | 5,477,859 |
2020-09-01 | $44.91 | $47.68 | $44.81 | $47.09 | $47.09 | 5,061,868 |
2020-08-31 | $43.39 | $44.40 | $42.90 | $44.23 | $44.23 | 3,527,772 |
2020-08-28 | $42.99 | $44.13 | $42.99 | $43.25 | $43.25 | 2,277,559 |
2020-08-27 | $43.44 | $43.44 | $42.16 | $42.68 | $42.68 | 1,411,853 |
2020-08-26 | $40.94 | $44.13 | $40.89 | $43.63 | $43.63 | 3,562,882 |
2020-08-25 | $39.50 | $40.39 | $39.48 | $40.12 | $40.12 | 1,761,730 |
2020-08-24 | $40.00 | $40.36 | $38.85 | $39.51 | $39.51 | 1,980,134 |
2020-08-21 | $39.98 | $40.18 | $39.43 | $39.76 | $39.76 | 1,989,041 |
2020-08-20 | $38.89 | $40.37 | $38.70 | $40.12 | $40.12 | 2,463,807 |
2020-08-19 | $39.00 | $39.54 | $38.13 | $39.29 | $39.29 | 2,392,049 |
2020-08-18 | $38.77 | $39.00 | $38.23 | $38.83 | $38.83 | 2,629,985 |
2020-08-17 | $36.36 | $38.39 | $36.35 | $38.30 | $38.30 | 2,516,980 |
2020-08-14 | $37.83 | $38.29 | $37.24 | $37.31 | $37.31 | 2,153,058 |
2020-08-13 | $36.76 | $38.28 | $36.52 | $37.53 | $37.53 | 2,324,771 |
2020-08-12 | $36.87 | $37.35 | $36.31 | $36.78 | $36.78 | 3,859,843 |
2020-08-11 | $36.42 | $37.62 | $35.42 | $36.81 | $36.81 | 5,392,141 |
2020-08-10 | $37.50 | $38.22 | $35.53 | $36.80 | $36.80 | 5,720,649 |
2020-08-07 | $40.76 | $40.76 | $37.48 | $37.84 | $37.84 | 6,301,377 |
2020-08-06 | $42.19 | $42.72 | $39.92 | $41.24 | $41.24 | 3,903,444 |
2020-08-05 | $41.80 | $42.93 | $41.44 | $42.15 | $42.15 | 6,900,560 |
2020-08-04 | $41.40 | $41.67 | $40.51 | $41.50 | $41.50 | 5,640,532 |
2020-08-03 | $40.72 | $41.47 | $40.43 | $41.40 | $41.40 | 10,473,309 |
2020-07-31 | $43.20 | $43.32 | $40.89 | $41.83 | $41.83 | 1,263,040 |
2020-07-30 | $41.53 | $42.83 | $40.37 | $42.37 | $42.37 | 2,085,199 |
2020-07-29 | $41.97 | $42.59 | $38.44 | $41.91 | $41.91 | 3,926,935 |
2020-07-28 | $42.39 | $42.63 | $40.64 | $40.74 | $40.74 | 3,934,751 |
2020-07-27 | $42.27 | $42.43 | $41.45 | $42.40 | $42.40 | 2,126,900 |
2020-07-24 | $41.80 | $42.15 | $39.81 | $41.28 | $41.28 | 1,882,859 |
2020-07-23 | $42.97 | $44.45 | $41.77 | $42.59 | $42.59 | 1,939,081 |
2020-07-22 | $43.00 | $43.68 | $42.79 | $43.16 | $43.16 | 939,103 |
2020-07-21 | $44.00 | $44.25 | $42.56 | $43.03 | $43.03 | 1,068,026 |
2020-07-20 | $42.41 | $43.60 | $41.41 | $43.47 | $43.47 | 1,178,320 |
2020-07-17 | $40.45 | $42.04 | $39.93 | $41.64 | $41.64 | 1,544,500 |
2020-07-16 | $42.13 | $42.13 | $39.07 | $40.44 | $40.44 | 2,135,300 |
2020-07-15 | $41.09 | $42.21 | $40.45 | $42.19 | $42.19 | 2,263,700 |
2020-07-14 | $38.37 | $40.86 | $37.27 | $40.83 | $40.83 | 2,459,600 |
2020-07-13 | $43.65 | $44.20 | $38.88 | $39.49 | $39.49 | 4,576,500 |
2020-07-10 | $44.41 | $44.64 | $42.21 | $43.38 | $43.38 | 2,830,300 |
2020-07-09 | $42.82 | $44.37 | $41.06 | $44.06 | $44.06 | 3,916,500 |
2020-07-08 | $42.50 | $42.90 | $41.59 | $42.36 | $42.36 | 2,407,100 |
2020-07-07 | $41.20 | $42.47 | $40.80 | $41.82 | $41.82 | 1,935,800 |
2020-07-06 | $42.75 | $42.91 | $41.02 | $41.08 | $41.08 | 2,747,500 |
2020-07-02 | $43.21 | $43.38 | $41.62 | $42.35 | $42.35 | 2,021,800 |
2020-07-01 | $40.61 | $43.31 | $40.61 | $42.85 | $42.85 | 2,317,200 |
2020-06-30 | $40.63 | $40.92 | $39.78 | $40.60 | $40.60 | 4,013,800 |
2020-06-29 | $41.25 | $41.44 | $38.21 | $40.53 | $40.53 | 3,004,300 |
2020-06-26 | $41.21 | $41.80 | $40.10 | $41.40 | $41.40 | 4,877,394 |
2020-06-25 | $42.29 | $42.56 | $40.07 | $40.98 | $40.98 | 2,732,515 |
2020-06-24 | $42.14 | $43.12 | $41.03 | $42.34 | $42.34 | 2,247,115 |
2020-06-23 | $42.95 | $44.16 | $42.40 | $42.66 | $42.66 | 2,048,175 |
2020-06-22 | $41.95 | $43.16 | $41.63 | $42.60 | $42.60 | 1,961,592 |
2020-06-19 | $42.83 | $43.10 | $40.93 | $41.80 | $41.80 | 3,845,301 |
2020-06-18 | $40.64 | $40.91 | $39.41 | $40.41 | $40.41 | 1,701,631 |
2020-06-17 | $40.49 | $41.67 | $40.07 | $40.65 | $40.65 | 4,113,381 |
2020-06-16 | $39.63 | $40.66 | $38.76 | $39.96 | $39.96 | 4,403,318 |
2020-06-15 | $35.31 | $38.82 | $34.88 | $38.58 | $38.58 | 3,714,875 |
2020-06-12 | $36.31 | $37.10 | $35.16 | $35.89 | $35.89 | 2,020,715 |
2020-06-11 | $36.26 | $37.45 | $35.22 | $35.44 | $35.44 | 2,426,979 |
2020-06-10 | $38.95 | $39.26 | $37.02 | $37.90 | $37.90 | 2,324,590 |
2020-06-09 | $36.52 | $39.41 | $36.22 | $37.96 | $37.96 | 4,457,003 |
2020-06-08 | $37.22 | $37.38 | $35.42 | $36.52 | $36.52 | 2,347,351 |
2020-06-05 | $35.41 | $38.19 | $35.27 | $37.30 | $37.30 | 6,456,605 |
2020-06-04 | $35.88 | $36.49 | $35.01 | $36.15 | $36.15 | 8,071,685 |
2020-06-03 | $35.00 | $36.30 | $34.61 | $36.23 | $36.23 | 15,303,694 |
2020-06-02 | $38.59 | $38.59 | $36.40 | $36.77 | $36.77 | 3,331,029 |
2020-06-01 | $37.98 | $38.95 | $36.08 | $38.66 | $38.66 | 3,246,080 |
2020-05-29 | $38.14 | $39.10 | $37.36 | $38.47 | $38.47 | 9,993,205 |
2020-05-28 | $36.09 | $38.90 | $36.07 | $37.73 | $37.73 | 2,483,883 |
2020-05-27 | $37.06 | $37.30 | $33.31 | $35.93 | $35.93 | 2,321,621 |
2020-05-26 | $38.31 | $38.34 | $36.21 | $37.28 | $37.28 | 2,388,755 |
2020-05-22 | $36.04 | $37.15 | $35.55 | $37.00 | $37.00 | 2,158,518 |
2020-05-21 | $36.68 | $37.04 | $35.12 | $36.05 | $36.05 | 2,401,032 |
2020-05-20 | $37.83 | $39.00 | $36.62 | $36.82 | $36.82 | 2,639,690 |
2020-05-19 | $35.19 | $37.05 | $35.06 | $36.49 | $36.49 | 3,132,296 |
2020-05-18 | $33.79 | $35.00 | $33.50 | $34.89 | $34.89 | 2,098,209 |
2020-05-15 | $32.87 | $33.42 | $32.44 | $33.03 | $33.03 | 2,059,917 |
2020-05-14 | $32.56 | $33.39 | $31.75 | $33.00 | $33.00 | 2,031,587 |
2020-05-13 | $33.53 | $33.61 | $31.40 | $32.93 | $32.93 | 3,679,205 |
2020-05-12 | $31.73 | $33.41 | $30.25 | $32.40 | $32.40 | 4,928,293 |
2020-05-11 | $32.22 | $34.28 | $31.69 | $33.50 | $33.50 | 3,723,718 |
2020-05-08 | $32.42 | $32.64 | $31.05 | $31.22 | $31.22 | 2,752,761 |
2020-05-07 | $31.01 | $32.52 | $30.85 | $31.89 | $31.89 | 2,457,354 |
2020-05-06 | $29.48 | $30.21 | $29.01 | $29.81 | $29.81 | 1,104,220 |
2020-05-05 | $28.85 | $30.10 | $28.80 | $29.30 | $29.30 | 1,153,437 |
2020-05-04 | $26.99 | $29.23 | $26.99 | $28.26 | $28.26 | 1,131,670 |
2020-05-01 | $29.17 | $29.17 | $26.92 | $27.16 | $27.16 | 2,133,650 |
2020-04-30 | $30.11 | $30.81 | $29.57 | $29.85 | $29.85 | 879,999 |
2020-04-29 | $29.20 | $30.69 | $29.08 | $30.19 | $30.19 | 1,279,084 |
2020-04-28 | $29.35 | $30.47 | $27.57 | $28.49 | $28.49 | 1,831,807 |
2020-04-27 | $29.37 | $29.50 | $28.62 | $28.89 | $28.89 | 1,219,615 |
2020-04-24 | $27.93 | $29.49 | $27.53 | $28.55 | $28.55 | 1,828,542 |
2020-04-23 | $27.46 | $28.30 | $26.53 | $27.55 | $27.55 | 1,478,610 |
2020-04-22 | $27.01 | $28.12 | $26.09 | $27.29 | $27.29 | 3,310,616 |
2020-04-21 | $26.22 | $27.17 | $25.34 | $25.56 | $25.56 | 1,601,936 |
2020-04-20 | $25.68 | $27.11 | $25.14 | $26.54 | $26.54 | 1,967,531 |
2020-04-17 | $25.85 | $26.43 | $25.36 | $25.70 | $25.70 | 1,599,570 |
2020-04-16 | $26.01 | $26.25 | $25.10 | $25.78 | $25.78 | 1,634,150 |
2020-04-15 | $25.00 | $25.18 | $24.20 | $25.05 | $25.05 | 1,598,120 |
2020-04-14 | $25.00 | $25.96 | $24.50 | $25.55 | $25.55 | 1,261,832 |
2020-04-13 | $24.67 | $24.67 | $23.05 | $24.22 | $24.22 | 1,451,340 |
2020-04-09 | $24.70 | $26.25 | $24.26 | $24.76 | $24.76 | 1,319,625 |
2020-04-08 | $23.43 | $24.89 | $22.46 | $24.48 | $24.48 | 2,026,553 |
2020-04-07 | $23.26 | $23.71 | $22.22 | $23.00 | $23.00 | 1,993,249 |
2020-04-06 | $20.75 | $22.88 | $20.65 | $22.54 | $22.54 | 2,457,117 |
2020-04-03 | $21.25 | $21.96 | $19.95 | $20.65 | $20.65 | 1,531,503 |
2020-04-02 | $21.81 | $23.04 | $20.74 | $21.38 | $21.38 | 1,750,189 |
2020-04-01 | $22.72 | $22.87 | $21.59 | $22.52 | $22.52 | 1,319,593 |
2020-03-31 | $24.40 | $25.81 | $23.53 | $23.84 | $23.84 | 1,578,531 |
2020-03-30 | $24.55 | $25.29 | $23.96 | $24.55 | $24.55 | 770,396 |
2020-03-27 | $24.83 | $25.00 | $23.74 | $24.49 | $24.49 | 1,373,964 |
2020-03-26 | $25.52 | $26.86 | $25.11 | $25.65 | $25.65 | 1,398,985 |
2020-03-25 | $25.57 | $27.39 | $24.33 | $26.34 | $26.34 | 2,179,657 |
2020-03-24 | $23.52 | $26.00 | $23.07 | $25.75 | $25.75 | 1,831,067 |
2020-03-23 | $22.97 | $23.05 | $20.97 | $22.19 | $22.19 | 1,749,938 |
2020-03-20 | $21.15 | $23.98 | $20.76 | $22.78 | $22.78 | 5,717,393 |
2020-03-19 | $19.52 | $21.65 | $18.22 | $20.88 | $20.88 | 1,757,831 |
2020-03-18 | $18.29 | $19.74 | $17.10 | $19.52 | $19.52 | 2,582,582 |
2020-03-17 | $20.00 | $20.42 | $18.50 | $19.51 | $19.51 | 3,315,808 |
2020-03-16 | $20.96 | $21.86 | $18.79 | $19.37 | $19.37 | 3,536,236 |
2020-03-13 | $23.50 | $24.38 | $21.14 | $23.47 | $23.47 | 2,581,699 |
2020-03-12 | $22.00 | $23.19 | $21.26 | $22.11 | $22.11 | 3,309,973 |
2020-03-11 | $26.47 | $26.75 | $23.53 | $24.22 | $24.22 | 3,548,375 |
2020-03-10 | $27.11 | $27.49 | $24.96 | $27.10 | $27.10 | 2,982,685 |
2020-03-09 | $26.50 | $28.45 | $25.70 | $26.36 | $26.36 | 5,478,087 |
2020-03-06 | $32.68 | $32.94 | $29.62 | $30.25 | $30.25 | 4,144,656 |
2020-03-05 | $32.62 | $33.77 | $32.36 | $33.29 | $33.29 | 1,990,986 |
2020-03-04 | $33.23 | $33.23 | $32.10 | $32.89 | $32.89 | 2,108,131 |
2020-03-03 | $32.92 | $33.35 | $30.59 | $31.54 | $31.54 | 2,521,692 |
2020-03-02 | $32.50 | $32.80 | $31.12 | $32.38 | $32.38 | 3,429,040 |
2020-02-28 | $30.43 | $32.32 | $30.06 | $32.30 | $32.30 | 2,856,106 |
2020-02-27 | $31.98 | $32.71 | $30.78 | $31.64 | $31.64 | 3,407,812 |
2020-02-26 | $32.46 | $33.39 | $32.31 | $32.58 | $32.58 | 2,217,564 |
2020-02-25 | $33.31 | $33.50 | $32.09 | $32.60 | $32.60 | 5,124,348 |
2020-02-24 | $32.05 | $33.24 | $32.05 | $32.93 | $32.93 | 2,768,317 |
2020-02-21 | $34.22 | $34.35 | $33.31 | $33.46 | $33.46 | 10,470,809 |
2020-02-20 | $35.72 | $37.07 | $34.16 | $35.39 | $35.39 | 3,141,111 |
2020-02-19 | $33.71 | $35.94 | $33.61 | $35.12 | $35.12 | 2,588,024 |
2020-02-18 | $35.79 | $36.12 | $35.00 | $35.14 | $35.14 | 1,325,447 |
2020-02-14 | $36.31 | $36.46 | $35.78 | $36.12 | $36.12 | 1,181,707 |
2020-02-13 | $36.00 | $36.49 | $35.52 | $35.98 | $35.98 | 2,527,578 |
2020-02-12 | $35.50 | $36.36 | $34.90 | $36.21 | $36.21 | 1,827,646 |
2020-02-11 | $34.08 | $35.90 | $33.91 | $35.69 | $35.69 | 2,781,814 |
2020-02-10 | $33.09 | $33.96 | $32.70 | $33.82 | $33.82 | 812,875 |
2020-02-07 | $32.16 | $34.34 | $31.26 | $32.69 | $32.69 | 1,982,055 |
2020-02-06 | $31.94 | $32.69 | $31.03 | $31.94 | $31.94 | 1,000,681 |
2020-02-05 | $33.26 | $33.33 | $31.16 | $31.95 | $31.95 | 2,170,401 |
2020-02-04 | $30.63 | $32.51 | $30.36 | $32.40 | $32.40 | 2,597,168 |
2020-02-03 | $29.55 | $30.52 | $29.40 | $30.22 | $30.22 | 5,566,879 |
2020-01-31 | $32.18 | $32.28 | $30.75 | $31.31 | $31.31 | 1,136,612 |
2020-01-30 | $31.00 | $32.09 | $30.03 | $32.06 | $32.06 | 1,923,101 |
2020-01-29 | $31.35 | $32.95 | $29.85 | $31.00 | $31.00 | 4,292,271 |
2020-01-28 | $28.22 | $28.80 | $27.76 | $28.68 | $28.68 | 3,343,859 |
2020-01-27 | $26.91 | $28.13 | $26.60 | $27.94 | $27.94 | 2,015,291 |
2020-01-24 | $28.09 | $28.44 | $27.54 | $27.76 | $27.76 | 1,347,416 |
2020-01-23 | $26.29 | $28.20 | $26.10 | $27.88 | $27.88 | 1,915,374 |
2020-01-22 | $26.51 | $26.91 | $25.73 | $26.09 | $26.09 | 2,020,579 |
2020-01-21 | $27.00 | $27.65 | $26.20 | $26.26 | $26.26 | 2,466,970 |
2020-01-17 | $27.50 | $27.60 | $26.64 | $26.82 | $26.82 | 1,275,554 |
2020-01-16 | $27.70 | $27.89 | $26.88 | $27.40 | $27.40 | 1,663,109 |
2020-01-15 | $27.88 | $28.44 | $27.31 | $27.50 | $27.50 | 1,058,466 |
2020-01-14 | $29.72 | $30.15 | $27.22 | $27.79 | $27.79 | 2,479,775 |
2020-01-13 | $28.00 | $29.13 | $27.55 | $28.83 | $28.83 | 1,338,255 |
2020-01-10 | $27.94 | $29.08 | $27.55 | $27.76 | $27.76 | 1,501,564 |
2020-01-09 | $28.50 | $28.74 | $27.25 | $27.48 | $27.48 | 1,000,654 |
2020-01-08 | $28.03 | $28.25 | $26.62 | $28.01 | $28.01 | 2,521,062 |
2020-01-07 | $29.52 | $29.65 | $27.91 | $28.13 | $28.13 | 2,198,607 |
2020-01-06 | $26.07 | $29.21 | $26.07 | $28.95 | $28.95 | 4,647,630 |
2020-01-03 | $25.64 | $26.40 | $25.52 | $26.32 | $26.32 | 711,590 |
2020-01-02 | $25.57 | $26.42 | $25.43 | $26.03 | $26.03 | 1,040,279 |
2019-12-31 | $25.90 | $26.74 | $25.16 | $25.30 | $25.30 | 1,731,647 |
2019-12-30 | $25.62 | $26.48 | $25.05 | $26.02 | $26.02 | 1,193,470 |
2019-12-27 | $26.88 | $27.00 | $25.60 | $25.66 | $25.66 | 863,024 |
2019-12-26 | $25.50 | $26.99 | $25.47 | $26.60 | $26.60 | 844,967 |
2019-12-24 | $26.14 | $26.36 | $25.42 | $25.72 | $25.72 | 553,614 |
2019-12-23 | $25.66 | $26.06 | $25.53 | $25.87 | $25.87 | 1,571,745 |
2019-12-20 | $25.01 | $25.67 | $24.79 | $25.52 | $25.52 | 3,205,240 |
2019-12-19 | $24.63 | $25.13 | $24.59 | $24.74 | $24.74 | 962,568 |
2019-12-18 | $24.60 | $24.87 | $24.50 | $24.64 | $24.64 | 823,708 |
2019-12-17 | $25.43 | $25.51 | $24.59 | $24.63 | $24.63 | 760,372 |
2019-12-16 | $24.66 | $25.54 | $24.53 | $25.33 | $25.33 | 2,251,195 |
2019-12-13 | $23.60 | $24.49 | $23.45 | $24.36 | $24.36 | 1,056,390 |
2019-12-12 | $24.00 | $24.28 | $23.60 | $23.82 | $23.82 | 1,505,819 |
2019-12-11 | $24.30 | $24.42 | $23.90 | $24.01 | $24.01 | 2,184,130 |
2019-12-10 | $24.43 | $24.85 | $24.35 | $24.35 | $24.35 | 3,222,009 |
2019-12-09 | $24.25 | $24.64 | $24.07 | $24.43 | $24.43 | 2,544,625 |
2019-12-06 | $24.50 | $24.65 | $24.06 | $24.41 | $24.41 | 11,307,243 |
2019-12-05 | $24.86 | $25.43 | $24.36 | $25.10 | $25.10 | 636,999 |
2019-12-04 | $25.76 | $26.42 | $23.80 | $25.01 | $25.01 | 2,722,755 |
2019-12-03 | $25.65 | $27.19 | $25.51 | $27.02 | $27.02 | 746,251 |
2019-12-02 | $26.88 | $26.96 | $25.18 | $26.30 | $26.30 | 587,762 |
2019-11-29 | $26.55 | $26.85 | $26.30 | $26.57 | $26.57 | 204,529 |
2019-11-27 | $26.59 | $27.13 | $26.07 | $26.85 | $26.85 | 1,021,414 |
2019-11-26 | $25.16 | $26.25 | $25.16 | $26.21 | $26.21 | 788,714 |
2019-11-25 | $24.50 | $25.28 | $24.50 | $25.12 | $25.12 | 420,115 |
2019-11-22 | $25.86 | $25.98 | $23.75 | $24.19 | $24.19 | 628,070 |
2019-11-21 | $23.98 | $25.39 | $23.76 | $25.15 | $25.15 | 1,108,819 |
2019-11-20 | $22.51 | $23.81 | $22.08 | $23.53 | $23.53 | 1,089,181 |
2019-11-19 | $22.00 | $22.67 | $21.43 | $22.36 | $22.36 | 497,000 |
2019-11-18 | $21.43 | $22.30 | $21.30 | $22.07 | $22.07 | 362,326 |
2019-11-15 | $20.98 | $21.64 | $20.85 | $21.45 | $21.45 | 413,611 |
2019-11-14 | $21.65 | $21.67 | $20.79 | $21.09 | $21.09 | 622,478 |
2019-11-13 | $19.97 | $21.56 | $19.84 | $21.33 | $21.33 | 803,281 |
2019-11-12 | $20.19 | $20.59 | $19.83 | $20.15 | $20.15 | 403,509 |
2019-11-11 | $19.30 | $20.39 | $19.10 | $20.18 | $20.18 | 456,884 |
2019-11-08 | $19.05 | $19.44 | $18.76 | $19.40 | $19.40 | 651,344 |
2019-11-07 | $20.10 | $20.35 | $19.11 | $19.17 | $19.17 | 670,400 |
2019-11-06 | $20.40 | $20.70 | $19.89 | $20.00 | $20.00 | 704,983 |
2019-11-05 | $20.79 | $21.21 | $20.20 | $20.48 | $20.48 | 963,370 |
2019-11-04 | $21.37 | $22.48 | $20.72 | $20.79 | $20.79 | 926,217 |
2019-11-01 | $20.61 | $21.40 | $19.91 | $21.15 | $21.15 | 803,547 |
2019-10-31 | $23.00 | $24.00 | $19.50 | $20.23 | $20.23 | 2,558,265 |
2019-10-30 | $18.54 | $20.15 | $18.35 | $19.76 | $19.76 | 1,209,354 |
2019-10-29 | $18.96 | $19.02 | $18.35 | $18.51 | $18.51 | 236,940 |
2019-10-28 | $18.70 | $19.08 | $18.51 | $18.90 | $18.90 | 748,360 |
2019-10-25 | $18.68 | $19.08 | $18.45 | $18.48 | $18.48 | 474,782 |
2019-10-24 | $18.41 | $19.15 | $18.32 | $18.78 | $18.78 | 513,780 |
2019-10-23 | $17.92 | $18.48 | $17.84 | $18.32 | $18.32 | 609,264 |
2019-10-22 | $18.30 | $18.30 | $17.74 | $18.04 | $18.04 | 1,037,888 |
2019-10-21 | $18.02 | $18.38 | $17.86 | $18.27 | $18.27 | 391,555 |
2019-10-18 | $17.80 | $18.06 | $17.47 | $17.94 | $17.94 | 535,106 |
2019-10-17 | $17.41 | $18.24 | $17.37 | $17.93 | $17.93 | 533,882 |
2019-10-16 | $18.03 | $18.05 | $17.05 | $17.25 | $17.25 | 791,047 |
2019-10-15 | $18.68 | $18.80 | $18.02 | $18.20 | $18.20 | 508,974 |
2019-10-14 | $18.58 | $18.68 | $17.96 | $18.50 | $18.50 | 946,150 |
2019-10-11 | $18.66 | $18.84 | $18.55 | $18.70 | $18.70 | 812,995 |
2019-10-10 | $18.95 | $19.08 | $18.46 | $18.50 | $18.50 | 746,235 |
2019-10-09 | $19.14 | $19.44 | $18.92 | $19.04 | $19.04 | 430,297 |
2019-10-08 | $19.05 | $19.44 | $18.92 | $19.09 | $19.09 | 306,465 |
2019-10-07 | $19.76 | $20.18 | $19.29 | $19.50 | $19.50 | 680,674 |
2019-10-04 | $19.62 | $19.90 | $18.92 | $19.88 | $19.88 | 888,354 |
2019-10-03 | $18.31 | $19.21 | $17.69 | $19.16 | $19.16 | 798,360 |
2019-10-02 | $18.34 | $18.62 | $17.43 | $18.17 | $18.17 | 1,417,569 |
2019-10-01 | $18.50 | $18.90 | $18.00 | $18.10 | $18.10 | 1,107,084 |
2019-09-30 | $19.04 | $19.04 | $18.52 | $18.67 | $18.67 | 1,911,032 |
2019-09-27 | $20.17 | $20.47 | $18.55 | $18.95 | $18.95 | 1,695,870 |
2019-09-26 | $20.94 | $20.96 | $19.90 | $20.04 | $20.04 | 853,590 |
2019-09-25 | $21.76 | $21.77 | $20.74 | $20.90 | $20.90 | 1,033,538 |
2019-09-24 | $22.12 | $22.12 | $21.49 | $21.59 | $21.59 | 1,461,840 |
2019-09-23 | $21.26 | $21.98 | $21.26 | $21.76 | $21.76 | 459,684 |
2019-09-20 | $21.73 | $21.73 | $21.28 | $21.53 | $21.53 | 4,193,494 |
2019-09-19 | $20.79 | $21.97 | $20.79 | $21.36 | $21.36 | 1,009,358 |
2019-09-18 | $20.35 | $20.97 | $20.00 | $20.79 | $20.79 | 562,300 |
2019-09-17 | $20.31 | $20.63 | $20.05 | $20.13 | $20.13 | 778,997 |
2019-09-16 | $20.82 | $20.82 | $19.88 | $20.04 | $20.04 | 1,763,664 |
2019-09-13 | $21.57 | $21.57 | $20.78 | $21.02 | $21.02 | 822,711 |
2019-09-12 | $21.00 | $21.83 | $20.52 | $21.25 | $21.25 | 728,229 |
2019-09-11 | $20.48 | $20.98 | $19.76 | $20.91 | $20.91 | 548,581 |
2019-09-10 | $21.32 | $21.75 | $19.82 | $20.11 | $20.11 | 1,242,329 |
2019-09-09 | $23.93 | $23.95 | $19.71 | $21.51 | $21.51 | 2,368,220 |
2019-09-06 | $25.26 | $25.30 | $23.58 | $23.80 | $23.80 | 843,416 |
2019-09-05 | $22.31 | $24.96 | $21.67 | $24.73 | $24.73 | 1,852,738 |
2019-09-04 | $23.47 | $24.20 | $23.09 | $23.98 | $23.98 | 1,145,186 |
2019-09-03 | $22.50 | $23.28 | $22.30 | $23.10 | $23.10 | 1,438,882 |
2019-08-30 | $23.54 | $23.75 | $22.27 | $22.98 | $22.98 | 1,191,595 |
2019-08-29 | $23.17 | $23.49 | $22.52 | $23.44 | $23.44 | 442,739 |
2019-08-28 | $23.31 | $24.00 | $22.60 | $23.01 | $23.01 | 470,519 |
2019-08-27 | $24.00 | $24.90 | $22.68 | $23.40 | $23.40 | 764,297 |
2019-08-26 | $24.27 | $24.50 | $23.78 | $23.87 | $23.87 | 601,986 |
2019-08-23 | $24.04 | $24.31 | $23.53 | $23.90 | $23.90 | 297,173 |
2019-08-22 | $25.09 | $25.35 | $23.81 | $24.18 | $24.18 | 546,282 |
2019-08-21 | $24.60 | $25.48 | $24.56 | $25.04 | $25.04 | 562,929 |
2019-08-20 | $24.01 | $24.76 | $23.79 | $24.48 | $24.48 | 439,632 |
2019-08-19 | $22.64 | $24.46 | $22.64 | $23.97 | $23.97 | 706,775 |
2019-08-16 | $21.59 | $22.64 | $21.40 | $22.39 | $22.39 | 1,146,371 |
2019-08-15 | $21.61 | $22.36 | $20.46 | $21.33 | $21.33 | 1,218,480 |
2019-08-14 | $23.03 | $23.32 | $21.22 | $21.43 | $21.43 | 1,976,932 |
2019-08-13 | $23.28 | $24.55 | $23.11 | $23.60 | $23.60 | 1,037,773 |
2019-08-12 | $25.30 | $25.30 | $23.00 | $23.27 | $23.27 | 1,724,955 |
2019-08-09 | $26.50 | $26.50 | $24.47 | $25.25 | $25.25 | 992,956 |
2019-08-08 | $26.90 | $27.48 | $24.10 | $26.00 | $26.00 | 2,222,675 |
2019-08-07 | $23.75 | $26.62 | $23.50 | $26.15 | $26.15 | 5,085,375 |
2019-08-06 | $24.06 | $24.90 | $23.20 | $24.52 | $24.52 | 1,614,922 |
2019-08-05 | $25.20 | $25.29 | $22.32 | $23.74 | $23.74 | 2,628,529 |
2019-08-02 | $23.18 | $26.94 | $22.96 | $26.07 | $26.07 | 2,785,197 |
2019-08-01 | $25.50 | $26.37 | $23.65 | $23.85 | $23.85 | 29,037,103 |
Dynatrace Inc (DT) News Headlines
Here are Tuesday's biggest analyst calls: Nvidia, Disney, Walmart, Apple, Arista, Ford, Rivian, Block & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com Feb. 13, 2024Here are Monday's biggest analyst calls: Nvidia, Apple, Tesla, Netflix, PepsiCo, Micron, Meta, Starbucks & more
Here are Monday's biggest calls on Wall Street.
cnbc.com March 18, 2024BMO says there's a buying opportunity in small caps, gives a list of the best ones to buy
Small- and mid-cap stocks now have an "extremely attractive" valuation after struggling to keep up with fiery gains from large-cap names, according t…
cnbc.com March 27, 2024Recent Dynatrace Inc (DT) News
Similar Companies to Dynatrace Inc (DT) in the Software-Application Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sap SE | SAP | Software-Application | Technology | 105,000 |
Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |