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. Dynatrace’s 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.

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

BMO 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, 2024
Recent Dynatrace Inc (DT) 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.