Fox Factory Holding Corp (FOXF) Exchange: NASDAQ

Data as of Aug. 19, 2022

$107.22 ($0.41) 0.38%

Fox Factory Holding Corp - Daily Information
Click for more stock information on Fox Factory Holding Corp.
Daily Information Data
Date Aug. 19, 2022
Open $107.70
Previous Close $107.22
High $108.59
Low $106.49
Adjusted Open $107.70
Previous Adjusted Close $107.22
Adjusted High $108.59
Adjusted Low $106.49

About Fox Factory Holding Corp (FOXF)

Fox Factory Holding Corp. designs and manufactures performance-defining ride dynamics products primarily for bicycles, on-road and off-road vehicles and trucks, side-by-side vehicles, all-terrain vehicles, snowmobiles, specialty vehicles and applications, motorcycles, and commercial trucks. The Company is a direct supplier to leading powered vehicle OEMs. Additionally, the Company supplies top bicycle OEMs and their contract manufacturers, and provides aftermarket products to retailers and distributors. FOX is a registered trademark of Fox Factory, Inc. NASDAQ Global Select Market is a registered trademark of The NASDAQ OMX Group, Inc. All rights reserved. Non-GAAP Financial Measures In addition to reporting financial measures in accordance with generally accepted accounting principles (“GAAP”), FOX is including in this press release “non-GAAP adjusted gross margin,” “non-GAAP operating expense,” “non-GAAP adjusted net income,” “non-GAAP adjusted earnings per diluted share,” “adjusted EBITDA,” and “adjusted EBITDA margin,” all of which are non-GAAP financial measures. FOX defines non-GAAP adjusted gross margin as gross profit margin adjusted for certain strategic transformation costs and the amortization of acquired inventory valuation markup. FOX defines non-GAAP operating expense as operating expense adjusted for amortization of purchased intangibles, patent litigation-related expenses, acquisition and integration-related expenses, and strategic transformation costs. FOX defines non-GAAP adjusted net income as net income attributable to FOX stockholders adjusted for amortization of purchased intangibles, patent litigation-related expenses, acquisition and integration-related expenses, and strategic transformation costs, all net of applicable tax. These adjustments are more fully described in the tables included at the end of this press release. Non-GAAP adjusted earnings per diluted share is defined as non-GAAP adjusted net income divided by the weighted average number of diluted shares of common stock outstanding during the period. FOX defines adjusted EBITDA as net income adjusted for interest expense, net other expense, income taxes, amortization of purchased intangibles, depreciation, stock-based compensation, patent litigation-related expenses, acquisition and integration-related expenses, and strategic transformation costs that are more fully described in the tables included at the end of this press release. Adjusted EBITDA margin is defined as adjusted EBITDA divided by sales. FOX includes these non-GAAP financial measures because it believes they allow investors to understand and evaluate the Company’s core operating performance and trends. In particular, the exclusion of certain items in calculating non-GAAP operating expense, non-GAAP adjusted net income and adjusted EBITDA (and accordingly, non-GAAP adjusted earnings per diluted share and adjusted EBITDA margin) can provide a useful measure for period-to-period comparisons of the Company’s core business. These non-GAAP financial measures have limitations as analytical tools, including the fact that such non-GAAP financial measures may not be comparable to similarly titled measures presented by other companies because other companies may calculate non-GAAP operating expense, non-GAAP adjusted net income, non-GAAP adjusted earnings per diluted share, adjusted EBITDA and adjusted EBITDA margin differently than FOX does. For more information regarding these non-GAAP financial measures, see the tables included at the end of this press release. FOX FACTORY HOLDING CORP. Condensed Consolidated Balance Sheets (in thousands, except per share data) As of As of July 2, January 1 2021 2021 (unaudited) Assets Current assets: Cash and cash equivalents $ 274,976 $ 245,764 Accounts receivable (net of allowances of $974 and $663 at July 2, 2021 and January 1, 2021, respectively) 149,695 121,194 Inventory 208,550 127,091 Prepaids and other current assets 90,008 87,920 Total current assets 723,229 581,969 Property, plant and equipment, net 177,630 163,288 Lease right-of-use assets 31,955 26,148 Deferred tax assets 18,503 19,362 Goodwill 299,816 289,349 Intangibles, net 200,574 204,491 Other assets 2,283 1,954 Total assets $ 1,453,990 $ 1,286,561 Liabilities and stockholders’ equity Current liabilities: Accounts payable $ 154,089 $ 92,403 Accrued expenses 79,790 59,391 Reserve for uncertain tax positions — 1,095 Current portion of long-term debt 15,000 12,500 Total current liabilities 248,879 165,389 Line of credit 3,238 — Long-term debt, less current portion 370,275 377,088 Other liabilities 27,229 24,913 Total liabilities 649,621 567,390 Stockholders’ equity Preferred stock, $0.001 par value — 10,000 authorized and no shares issued or outstanding as of July 2, 2021 and January 1, 2021 — — Common stock, $0.001 par value — 90,000 authorized; 42,972 shares issued and 42,083 outstanding as of July 2, 2021; 42,692 shares issued and 41,802 outstanding as of January 1, 2021 42 42 Additional paid-in capital 338,019 336,834 Treasury stock, at cost; 890 common shares as of July 2, 2021 and January 1, 2021 (13,754 ) (13,754 ) Accumulated other comprehensive income 2,820 1,068 Retained earnings 477,242 394,981 Total stockholders’ equity 804,369 719,171 Total liabilities and stockholders’ equity $ 1,453,990 $ 1,286,561 FOX FACTORY HOLDING CORP. Condensed Consolidated Statements of Income (in thousands, except per share data) (unaudited) For the three months ended For the six months ended July 2, July 3, July 2, July 3, 2021 2020 2021 2020 Sales $ 328,164 $ 183,102 $ 609,300 $ 367,463 Cost of sales 217,076 123,116 400,288 250,862 Gross profit 111,088 59,986 209,012 116,601 Operating expenses: Sales and marketing 17,840 12,561 34,698 24,624 Research and development 11,216 8,236 21,092 16,265 General and administrative 24,226 14,566 44,595 36,979 Amortization of purchased intangibles 5,083 5,264 10,048 7,807 Total operating expenses 58,365 40,627 110,433 85,675 Income from operations 52,723 19,359 98,579 30,926 Interest and other expense, net: Interest expense 1,598 2,892 4,502 4,739 Other expense 83 71 1,042 133 Interest and other expense, net 1,681 2,963 5,544 4,872 Income before income taxes 51,042 16,396 93,035 26,054 Provision for income taxes 6,767 3,204 10,774 4,124 Net income 44,275 13,192 82,261 21,930 Less: net income attributable to non-controlling interest — 584 — 1,072 Net income attributable to FOX stockholders $ 44,275 $ 12,608 $ 82,261 $ 20,858 Earnings per share: Basic $ 1.05 $ 0.32 $ 1.96 $ 0.54 Diluted $ 1.05 $ 0.32 $ 1.94 $ 0.53 Weighted-average shares used to compute earnings per share: Basic 42,028 38,991 41,940 38,781 Diluted 42,367 39,584 42,355 39,368 FOX FACTORY HOLDING CORP. NET INCOME TO NON-GAAP ADJUSTED NET INCOME RECONCILIATION AND CALCULATION OF NON-GAAP ADJUSTED EARNINGS PER SHARE (In thousands, except per share data) (Unaudited) The following table provides a reconciliation of net income attributable to FOX stockholders, the most directly comparable financial measure calculated and presented in accordance with GAAP, to non-GAAP adjusted net income (a non-GAAP measure), and the calculation of non-GAAP adjusted earnings per share (a non-GAAP measure) for the three and six months ended July 2, 2021 and July 3, 2020. These non-GAAP financial measures are provided in addition to, and not as alternatives for, the Company’s reported GAAP results. For the three months ended For the six months ended July 2, July 3, July 2, July 3, 2021 2020 2021 2020 Net income attributable to FOX stockholders $ 44,275 $ 12,608 $ 82,261 $ 20,858 Amortization of purchased intangibles 5,083 5,264 10,048 7,807 Patent litigation-related expenses 158 707 468 1,143 Other acquisition and integration-related expenses (1) 1,737 1,424 3,152 12,376 Strategic transformation costs (2) 781 1,099 1,289 1,700 Tax impacts of reconciling items above (3) (1,045 ) (1,393 ) (1,732 ) (3,645 ) Non-GAAP adjusted net income $ 50,989 $ 19,709 $ 95,486 $ 40,239 Non-GAAP adjusted EPS Basic $ 1.21 $ 0.51 $ 2.28 $ 1.04 Diluted $ 1.20 $ 0.50 $ 2.25 $ 1.02 Weighted average shares used to compute non-GAAP adjusted EPS Basic 42,028 38,991 41,940 38,781 Diluted 42,367 39,584 42,355 39,368 (1) Represents various acquisition-related costs and expenses incurred to integrate acquired entities into the Company’s operations and the impact of the finished goods inventory valuation adjustment recorded in connection with the purchase of acquired assets. (2) Represents costs associated with various strategic initiatives including the expansion of the Powered Vehicles Group’s manufacturing operations. For the three and six month periods ended July 2, 2021, $781 and $1,289 is classified as cost of sales, respectively. For the three and six month periods ended July 3, 2020, $507 and $821 is classified as operating expenses, respectively, and $592 and $879 is classified as cost of sales, respectively. (3) Tax impact calculated based on the respective year to date effective tax rate. FOX FACTORY HOLDING CORP. NET INCOME TO ADJUSTED EBITDA RECONCILIATION AND CALCULATION OF NET INCOME MARGIN AND ADJUSTED EBITDA MARGIN (In thousands) (Unaudited) The following tables provide a reconciliation of net income, the most directly comparable financial measure calculated and presented in accordance with GAAP, to adjusted EBITDA (a non-GAAP measure), and the calculations of net income margin and adjusted EBITDA margin (a non-GAAP measure) for the three and six months ended July 2, 2021 and July 3, 2020. These non-GAAP financial measures are provided in addition to, and not as alternatives for, the Company’s reported GAAP results. For the three months ended For the six months ended July 2, July 3, July 2, July 3, 2021 2020 2021 2020 Net income $ 44,275 $ 13,192 $ 82,261 $ 21,930 Provision for income taxes 6,767 3,204 10,774 4,124 Depreciation and amortization 11,062 9,194 21,031 15,030 Non-cash stock-based compensation 3,374 2,076 5,868 3,997 Patent litigation-related expenses 158 707 468 1,143 Other acquisition and integration-related expenses (1) 1,576 1,262 2,831 12,161 Strategic transformation costs (2) 781 1,099 1,289 1,700 Interest and other expense, net 1,681 2,963 5,544 4,872 Adjusted EBITDA $ 69,674 $ 33,697 $ 130,066 $ 64,957 Net Income Margin 13.5 % 7.2 % 13.5 % 6.0 % Adjusted EBITDA Margin 21.2 % 18.4 % 21.3 % 17.7 % (1) Represents various acquisition-related costs and expenses incurred to integrate acquired entities into the Company’s operations, excluding $161 and $321 in stock-based compensation for the three and six month periods ended July 2, 2021, respectively, and $162 and $215 in stock-based compensation for the three and six month periods ended July 3, 2020, respectively, as well as the impact of the finished goods inventory valuation adjustment recorded in connection with the purchase of acquired assets. (2) Represents costs associated with various strategic initiatives including the expansion of the Powered Vehicles Group’s manufacturing operations. For the three and six month periods ended July 2, 2021, $781 and $1,289 is classified as cost of sales, respectively. For the three and six month periods ended July 3, 2020, $507 and $821 is classified as operating expenses, respectively, and $592 and $879 is classified as cost of sales, respectively. FOX FACTORY HOLDING CORP. GROSS PROFIT TO NON-GAAP ADJUSTED GROSS PROFIT RECONCILIATION AND CALCULATION OF GROSS MARGIN AND NON-GAAP ADJUSTED GROSS MARGIN (In thousands) (Unaudited) The following table provides a reconciliation of gross profit to non-GAAP adjusted gross profit (a non-GAAP measure) for the three and six months ended July 2, 2021 and July 3, 2020, and the calculation of gross margin and non-GAAP adjusted gross margin (a non-GAAP measure). These non-GAAP financial measures are provided in addition to, and not as alternatives for, the Company’s reported GAAP results. For the three months ended For the six months ended July 2, July 3, July 2, July 3, 2021 2020 2021 2020 Sales $ 328,164 $ 183,102 $ 609,300 $ 367,463 Gross Profit $ 111,088 $ 59,986 $ 209,012 $ 116,601 Strategic transformation costs (1) 781 592 1,289 879 Amortization of acquired inventory valuation markup (2) — — — 60 Non-GAAP Adjusted Gross Profit $ 111,869 $ 60,578 $ 210,301 $ 117,540 Gross Margin 33.9 % 32.8 % 34.3 % 31.7 % Non-GAAP Adjusted Gross Margin 34.1 % 33.1 % 34.5 % 32.0 % (1) Represents costs associated with various strategic initiatives including the expansion of the Powered Vehicles Group’s manufacturing operations. (2) Represents the impact of the finished goods inventory valuation adjustment recorded in connection with our 2020 acquisition of SCA. FOX FACTORY HOLDING CORP. OPERATING EXPENSE TO NON-GAAP OPERATING EXPENSE RECONCILIATION AND CALCULATION OF OPERATING EXPENSE AND NON-GAAP OPERATING EXPENSE AS A PERCENTAGE OF SALES (In thousands) (Unaudited) The following tables provide a reconciliation of operating expense to non-GAAP operating expense (a non-GAAP measure) and the calculations of operating expense as a percentage of sales and non-GAAP operating expense as a percentage of sales (a non-GAAP measure), for the three and six months ended July 2, 2021 and July 3, 2020. These non-GAAP financial measures are provided in addition to, and not as an alternative for, the Company’s reported GAAP results. For the three months ended For the six months ended July 2, July 3, July 2, July 3, 2021 2020 2021 2020 Sales $ 328,164 $ 183,102 $ 609,300 $ 367,463 Operating Expense $ 58,365 $ 40,627 $ 110,433 $ 85,675 Amortization of purchased intangibles (5,083 ) (5,264 ) (10,048 ) (7,807 ) Patent litigation-related expenses (158 ) (707 ) (468 ) (1,143 ) Other acquisition and integration-related expenses (1) (1,737 ) (1,424 ) (3,152 ) (12,316 ) Strategic transformation costs (2) — (507 ) — (821 ) Non-GAAP operating expense $ 51,387 $ 32,725 $ 96,765 $ 63,588 Operating expense as a percentage of sales 17.8 % 22.2 % 18.1 % 23.3 % Non-GAAP operating expense as a percentage of sales 15.7 % 17.9 % 15.9 % 17.3 % (1) Represents various acquisition-related costs and expenses incurred to integrate acquired entities into the Company’s operations. (2) Represents costs associated with various strategic initiatives including the expansion of the Powered Vehicles Group’s manufacturing operations.

Historical Stock Data for Fox Factory Holding Corp (FOXF)

Date Open High Low Close Adj.Close Volume
2022-08-18 $107.70 $108.59 $106.49 $107.22 $107.22 181,311
2022-08-17 $109.97 $110.03 $105.32 $106.81 $106.81 266,551
2022-08-16 $109.77 $113.63 $108.36 $111.92 $111.92 165,347
2022-08-15 $109.62 $111.06 $107.76 $110.88 $110.88 225,104
2022-08-12 $109.66 $111.51 $107.69 $111.45 $111.45 136,944
2022-08-11 $108.15 $109.45 $107.00 $108.58 $108.58 177,449
2022-08-10 $105.00 $107.75 $104.95 $106.95 $106.95 218,650
2022-08-09 $105.79 $106.51 $101.61 $104.95 $104.95 265,062
2022-08-08 $106.47 $108.49 $104.68 $107.00 $107.00 229,706
2022-08-05 $103.81 $110.98 $101.06 $106.05 $106.05 663,622
2022-08-04 $97.35 $97.36 $93.53 $94.48 $94.48 305,295
2022-08-03 $95.07 $98.45 $94.89 $98.35 $98.35 178,165
2022-08-02 $94.16 $95.27 $92.82 $94.08 $94.08 120,140
2022-08-01 $93.54 $96.21 $92.97 $95.31 $95.31 224,139
2022-07-29 $92.51 $94.74 $91.47 $94.66 $94.66 190,711
2022-07-28 $90.24 $92.83 $89.66 $92.70 $92.70 106,995
2022-07-27 $85.65 $90.28 $85.16 $89.48 $89.48 190,801
2022-07-26 $88.37 $88.37 $84.66 $85.38 $85.38 166,995
2022-07-25 $91.53 $91.53 $88.84 $89.42 $89.42 186,230
2022-07-22 $92.11 $92.11 $89.80 $91.53 $91.53 216,178
2022-07-21 $90.48 $92.11 $90.43 $91.64 $91.64 226,514
2022-07-20 $88.98 $91.56 $88.98 $91.26 $91.26 251,974
2022-07-19 $86.09 $89.54 $86.09 $89.36 $89.36 221,615
2022-07-18 $87.89 $89.08 $85.26 $85.41 $85.41 121,499
2022-07-15 $88.22 $88.86 $86.30 $87.24 $87.24 207,819
2022-07-14 $87.52 $87.52 $85.82 $85.88 $85.88 162,656
2022-07-13 $86.01 $89.16 $85.00 $88.94 $88.94 146,801
2022-07-12 $86.75 $90.71 $86.75 $87.91 $87.91 271,873
2022-07-11 $87.55 $88.59 $85.75 $86.85 $86.85 164,610
2022-07-08 $88.25 $90.14 $87.18 $88.59 $88.59 178,740
2022-07-07 $85.89 $89.55 $85.81 $89.03 $89.03 135,517
2022-07-06 $85.50 $85.50 $83.50 $85.21 $85.21 164,103
2022-07-05 $81.42 $85.88 $80.05 $85.42 $85.42 282,176
2022-07-01 $79.97 $83.97 $79.97 $83.05 $83.05 243,702
2022-06-30 $80.48 $81.81 $77.91 $80.54 $80.54 270,482
2022-06-29 $83.65 $83.65 $80.54 $82.24 $82.24 222,941
2022-06-28 $85.53 $88.00 $83.84 $83.93 $83.93 372,276
2022-06-27 $85.28 $86.49 $83.10 $85.48 $85.48 325,741
2022-06-24 $79.37 $84.74 $78.81 $84.64 $84.64 565,385
2022-06-23 $76.34 $79.13 $76.01 $79.02 $79.02 153,261
2022-06-22 $73.81 $77.63 $73.81 $76.08 $76.08 310,606
2022-06-21 $77.34 $77.73 $75.21 $75.25 $75.25 180,643
2022-06-17 $71.80 $77.25 $71.02 $75.92 $75.92 428,491
2022-06-16 $76.72 $76.75 $69.28 $69.94 $69.94 397,806
2022-06-15 $80.89 $81.62 $77.63 $79.12 $79.12 251,291
2022-06-14 $78.30 $79.82 $77.36 $79.23 $79.23 203,645
2022-06-13 $80.54 $81.99 $76.95 $77.61 $77.61 216,437
2022-06-10 $84.26 $84.47 $81.39 $83.68 $83.68 281,064
2022-06-09 $85.85 $87.78 $85.58 $86.17 $86.17 204,212
2022-06-08 $85.33 $87.57 $85.00 $86.69 $86.69 203,195
2022-06-07 $83.75 $85.72 $82.82 $85.64 $85.64 224,416
2022-06-06 $85.31 $86.09 $83.92 $84.99 $84.99 183,109
2022-06-03 $85.02 $86.27 $83.01 $83.80 $83.80 222,805
2022-06-02 $81.71 $86.28 $81.44 $86.25 $86.25 162,484
2022-06-01 $82.50 $83.90 $80.96 $81.60 $81.60 196,534
2022-05-31 $79.98 $82.59 $77.93 $82.02 $82.02 341,540
2022-05-27 $80.03 $80.92 $79.31 $80.10 $80.10 158,755
2022-05-26 $78.42 $80.48 $77.52 $79.01 $79.01 160,187
2022-05-25 $75.95 $79.03 $75.95 $77.26 $77.26 208,702
2022-05-24 $77.92 $78.13 $74.37 $76.61 $76.61 272,273
2022-05-23 $78.60 $79.95 $77.33 $78.86 $78.86 293,388
2022-05-20 $80.43 $84.29 $76.51 $78.96 $78.96 346,355
2022-05-19 $80.83 $82.06 $78.49 $78.72 $78.72 285,853
2022-05-18 $81.36 $83.71 $80.55 $81.22 $81.22 300,916
2022-05-17 $83.69 $84.52 $81.21 $83.05 $83.05 268,521
2022-05-16 $82.16 $83.01 $79.90 $81.64 $81.64 253,467
2022-05-13 $83.88 $85.33 $82.76 $83.16 $83.16 385,672
2022-05-12 $78.86 $83.19 $77.85 $82.07 $82.07 489,593
2022-05-11 $79.04 $82.59 $78.64 $79.30 $79.30 428,948
2022-05-10 $78.37 $79.71 $74.67 $78.80 $78.80 465,387
2022-05-09 $80.19 $81.55 $76.01 $77.02 $77.02 314,874
2022-05-06 $83.21 $84.51 $77.21 $81.29 $81.29 491,527
2022-05-05 $85.73 $86.76 $82.52 $84.67 $84.67 309,362
2022-05-04 $85.60 $87.87 $82.88 $87.66 $87.66 265,795
2022-05-03 $84.78 $85.77 $82.46 $84.86 $84.86 296,833
2022-05-02 $81.37 $85.27 $80.53 $85.15 $85.15 211,765
2022-04-29 $84.12 $86.67 $81.63 $81.88 $81.88 232,290
2022-04-28 $84.86 $86.04 $81.74 $84.75 $84.75 144,905
2022-04-27 $83.51 $84.63 $81.53 $82.82 $82.82 213,507
2022-04-26 $86.12 $86.12 $82.18 $82.87 $82.87 204,295
2022-04-25 $85.76 $87.58 $84.06 $87.37 $87.37 256,494
2022-04-22 $87.18 $89.00 $84.82 $85.92 $85.92 228,489
2022-04-21 $94.50 $94.50 $86.37 $87.98 $87.98 261,640
2022-04-20 $95.11 $95.11 $92.12 $92.48 $92.48 149,191
2022-04-19 $89.39 $94.56 $89.38 $93.66 $93.66 249,247
2022-04-18 $90.42 $91.68 $88.69 $89.57 $89.57 155,321
2022-04-14 $92.31 $93.90 $90.44 $91.09 $91.09 248,234
2022-04-13 $91.30 $93.55 $90.73 $91.91 $91.91 124,856
2022-04-12 $96.13 $98.00 $91.33 $91.47 $91.47 200,374
2022-04-11 $90.05 $94.60 $89.17 $94.22 $94.22 218,468
2022-04-08 $92.37 $92.88 $90.72 $91.09 $91.09 111,361
2022-04-07 $92.39 $94.16 $88.96 $92.22 $92.22 212,555
2022-04-06 $93.82 $94.11 $90.94 $93.18 $93.18 242,320
2022-04-05 $100.18 $100.18 $94.77 $95.18 $95.18 160,817
2022-04-04 $99.98 $102.53 $98.33 $101.02 $101.02 139,523
2022-04-01 $99.37 $100.28 $97.25 $100.09 $100.09 213,365
2022-03-31 $101.24 $102.51 $97.93 $97.95 $97.95 183,215
2022-03-30 $101.96 $105.18 $100.46 $101.52 $101.52 258,279
2022-03-29 $101.88 $105.22 $101.41 $103.10 $103.10 223,402
2022-03-28 $99.25 $99.71 $96.71 $99.49 $99.49 196,926
2022-03-25 $99.15 $99.44 $96.20 $98.74 $98.74 268,642
2022-03-24 $98.98 $98.98 $93.42 $98.43 $98.43 459,512
2022-03-23 $104.48 $104.52 $96.90 $98.00 $98.00 429,441
2022-03-22 $105.53 $107.02 $104.33 $106.20 $106.20 165,833
2022-03-21 $107.41 $107.77 $104.08 $105.15 $105.15 149,512
2022-03-18 $104.33 $108.29 $103.40 $107.88 $107.88 306,767
2022-03-17 $101.75 $105.15 $101.45 $104.93 $104.93 152,178
2022-03-16 $103.61 $105.00 $100.07 $103.28 $103.28 399,164
2022-03-15 $103.98 $105.37 $101.84 $101.90 $101.90 300,787
2022-03-14 $102.55 $104.78 $100.97 $103.98 $103.98 532,195
2022-03-11 $101.64 $103.05 $98.80 $101.58 $101.58 432,537
2022-03-10 $99.00 $102.44 $97.26 $100.55 $100.55 262,017
2022-03-09 $99.01 $103.79 $98.58 $101.75 $101.75 515,170
2022-03-08 $97.63 $100.96 $94.66 $95.34 $95.34 494,773
2022-03-07 $104.33 $104.33 $96.07 $96.56 $96.56 464,673
2022-03-04 $107.92 $108.78 $102.67 $103.58 $103.58 380,416
2022-03-03 $116.39 $116.39 $107.95 $108.82 $108.82 151,091
2022-03-02 $110.60 $116.12 $110.57 $115.54 $115.54 471,879
2022-03-01 $117.56 $118.24 $107.14 $108.65 $108.65 525,886
2022-02-28 $121.89 $124.44 $117.64 $118.02 $118.02 361,818
2022-02-25 $130.00 $131.72 $121.23 $123.35 $123.35 439,502
2022-02-24 $111.97 $124.76 $110.64 $124.66 $124.66 289,113
2022-02-23 $122.68 $122.68 $116.43 $116.92 $116.92 323,212
2022-02-22 $121.41 $123.69 $119.45 $120.90 $120.90 127,991
2022-02-18 $123.61 $123.61 $119.43 $121.54 $121.54 284,926
2022-02-17 $127.27 $129.02 $123.55 $123.88 $123.88 110,130
2022-02-16 $126.84 $129.60 $125.31 $129.03 $129.03 127,367
2022-02-15 $128.43 $129.74 $126.53 $127.91 $127.91 150,020
2022-02-14 $124.73 $128.61 $124.73 $125.74 $125.74 293,065
2022-02-11 $129.70 $132.29 $123.69 $124.03 $124.03 217,840
2022-02-10 $130.10 $134.60 $127.27 $128.67 $128.67 199,496
2022-02-09 $133.79 $135.70 $133.34 $134.37 $134.37 113,831
2022-02-08 $128.38 $133.05 $127.90 $131.92 $131.92 130,230
2022-02-07 $125.33 $129.27 $123.81 $128.26 $128.26 175,402
2022-02-04 $125.00 $126.80 $123.02 $125.59 $125.59 140,030
2022-02-03 $127.06 $130.03 $125.68 $126.39 $126.39 186,021
2022-02-02 $134.31 $136.82 $128.37 $128.85 $128.85 211,453
2022-02-01 $133.98 $134.75 $130.28 $134.04 $134.04 141,542
2022-01-31 $125.05 $134.06 $125.05 $133.07 $133.07 388,024
2022-01-28 $123.14 $125.22 $118.42 $124.91 $124.91 395,822
2022-01-27 $125.69 $128.81 $121.64 $122.44 $122.44 306,897
2022-01-26 $133.01 $138.41 $123.42 $124.85 $124.85 275,468
2022-01-25 $131.25 $133.00 $125.01 $128.66 $128.66 184,865
2022-01-24 $125.09 $133.90 $121.24 $133.57 $133.57 353,806
2022-01-21 $133.50 $134.44 $127.47 $127.49 $127.49 218,138
2022-01-20 $143.92 $143.92 $134.00 $134.46 $134.46 259,724
2022-01-19 $142.67 $145.43 $138.06 $142.38 $142.38 259,765
2022-01-18 $146.88 $147.31 $142.30 $143.28 $143.28 158,035
2022-01-14 $150.07 $152.75 $147.29 $149.42 $149.42 126,225
2022-01-13 $157.49 $158.62 $151.28 $152.34 $152.34 108,786
2022-01-12 $159.06 $161.57 $155.90 $156.05 $156.05 144,019
2022-01-11 $159.73 $159.73 $155.38 $158.28 $158.28 132,866
2022-01-10 $157.35 $158.56 $153.14 $158.08 $158.08 122,029
2022-01-07 $161.13 $161.21 $156.63 $159.85 $159.85 168,900
2022-01-06 $158.38 $164.23 $154.24 $161.95 $161.95 168,073
2022-01-05 $167.80 $167.80 $156.76 $157.26 $157.26 159,641
2022-01-04 $165.32 $168.67 $163.86 $166.60 $166.60 141,908
2022-01-03 $171.58 $171.80 $162.49 $164.39 $164.39 150,853
2021-12-31 $167.71 $170.70 $167.71 $170.10 $170.10 89,722
2021-12-30 $165.09 $168.85 $164.70 $167.71 $167.71 114,267
2021-12-29 $164.48 $165.80 $163.44 $165.16 $165.16 68,881
2021-12-28 $165.65 $166.21 $162.91 $164.35 $164.35 99,952
2021-12-27 $163.40 $166.43 $163.40 $165.49 $165.49 115,457
2021-12-23 $164.63 $165.93 $162.98 $163.69 $163.69 93,504
2021-12-22 $158.49 $163.78 $158.49 $162.65 $162.65 131,892
2021-12-21 $157.36 $159.21 $156.38 $158.90 $158.90 146,572
2021-12-20 $156.56 $158.14 $151.04 $155.01 $155.01 185,878
2021-12-17 $157.96 $163.47 $157.53 $158.90 $158.90 420,614
2021-12-16 $170.57 $170.57 $160.35 $160.53 $160.53 223,861
2021-12-15 $172.28 $172.28 $166.06 $168.85 $168.85 234,355
2021-12-14 $173.82 $174.89 $171.04 $172.52 $172.52 146,375
2021-12-13 $176.20 $177.55 $172.87 $174.37 $174.37 103,642
2021-12-10 $180.05 $180.20 $175.98 $176.75 $176.75 152,389
2021-12-09 $180.59 $185.30 $176.90 $177.70 $177.70 125,677
2021-12-08 $182.75 $184.17 $180.02 $182.25 $182.25 150,975
2021-12-07 $183.82 $188.48 $182.34 $182.51 $182.51 177,602
2021-12-06 $179.75 $183.04 $177.15 $181.65 $181.65 103,674
2021-12-03 $180.73 $182.99 $175.23 $177.50 $177.50 147,254
2021-12-02 $174.37 $181.39 $172.22 $179.99 $179.99 160,509
2021-12-01 $180.69 $182.37 $172.93 $173.20 $173.20 199,059
2021-11-30 $175.24 $177.86 $172.72 $175.77 $175.77 163,130
2021-11-29 $179.17 $179.70 $173.85 $175.59 $175.59 131,536
2021-11-26 $177.36 $178.04 $172.95 $175.35 $175.35 103,956
2021-11-24 $183.85 $184.31 $181.10 $183.44 $183.44 83,584
2021-11-23 $185.66 $186.71 $181.42 $185.31 $185.31 85,978
2021-11-22 $185.38 $186.99 $182.47 $184.99 $184.99 141,846
2021-11-19 $187.90 $188.66 $183.29 $184.49 $184.49 98,899
2021-11-18 $188.31 $188.31 $184.73 $187.64 $187.64 166,665
2021-11-17 $187.81 $189.08 $185.77 $187.18 $187.18 185,059
2021-11-16 $187.68 $190.29 $186.81 $187.81 $187.81 159,981
2021-11-15 $184.88 $187.94 $182.09 $187.93 $187.93 120,430
2021-11-12 $183.00 $184.41 $180.84 $183.28 $183.28 67,345
2021-11-11 $184.03 $184.99 $181.55 $182.33 $182.33 98,396
2021-11-10 $182.73 $184.58 $180.44 $182.29 $182.29 172,153
2021-11-09 $179.69 $184.66 $178.37 $184.37 $184.37 267,985
2021-11-08 $181.05 $181.61 $177.01 $178.67 $178.67 193,872
2021-11-05 $181.21 $189.58 $177.19 $180.59 $180.59 311,655
2021-11-04 $174.00 $177.54 $173.26 $174.08 $174.08 226,157
2021-11-03 $168.85 $175.79 $167.34 $173.66 $173.66 284,991
2021-11-02 $163.77 $169.36 $161.01 $168.35 $168.35 189,129
2021-11-01 $161.31 $165.35 $161.06 $163.22 $163.22 214,249
2021-10-29 $153.92 $161.20 $153.92 $160.95 $160.95 157,779
2021-10-28 $153.43 $154.50 $151.80 $154.08 $154.08 117,571
2021-10-27 $155.19 $155.19 $150.05 $151.65 $151.65 129,852
2021-10-26 $158.98 $158.98 $153.38 $154.78 $154.78 155,548
2021-10-25 $155.10 $159.95 $153.00 $159.17 $159.17 108,686
2021-10-22 $151.40 $154.59 $149.27 $153.82 $153.82 83,966
2021-10-21 $149.47 $151.71 $149.47 $150.75 $150.75 78,101
2021-10-20 $152.00 $153.55 $148.26 $148.87 $148.87 107,241
2021-10-19 $156.30 $157.16 $151.89 $152.00 $152.00 120,291
2021-10-18 $155.90 $157.60 $154.90 $156.13 $156.13 106,415
2021-10-15 $158.79 $161.33 $156.95 $157.20 $157.20 144,306
2021-10-14 $153.00 $156.70 $151.17 $156.32 $156.32 158,133
2021-10-13 $149.69 $151.64 $148.33 $151.06 $151.06 107,087
2021-10-12 $148.83 $150.76 $147.56 $149.08 $149.08 136,904
2021-10-11 $148.07 $149.71 $147.16 $147.34 $147.34 128,679
2021-10-08 $148.80 $149.94 $146.67 $148.82 $148.82 80,991
2021-10-07 $145.87 $150.20 $144.97 $147.07 $147.07 139,738
2021-10-06 $146.52 $146.67 $142.40 $144.46 $144.46 126,478
2021-10-05 $147.44 $150.67 $146.41 $148.97 $148.97 222,236
2021-10-04 $147.91 $148.43 $143.43 $147.22 $147.22 164,388
2021-10-01 $145.99 $148.89 $141.39 $147.50 $147.50 159,937
2021-09-30 $147.39 $147.39 $143.31 $144.54 $144.54 323,885
2021-09-29 $147.45 $148.07 $144.81 $146.30 $146.30 181,837
2021-09-28 $146.66 $148.49 $145.02 $145.65 $145.65 206,999
2021-09-27 $147.77 $149.71 $146.94 $147.48 $147.48 148,772
2021-09-24 $152.66 $153.01 $148.40 $148.48 $148.48 183,292
2021-09-23 $152.47 $155.66 $151.69 $154.26 $154.26 163,478
2021-09-22 $146.22 $152.21 $146.04 $150.50 $150.50 206,286
2021-09-21 $145.59 $146.13 $142.00 $145.37 $145.37 139,744
2021-09-20 $140.87 $142.99 $137.43 $142.91 $142.91 217,903
2021-09-17 $145.55 $148.50 $142.02 $144.96 $144.96 593,028
2021-09-16 $147.63 $148.53 $143.52 $144.75 $144.75 180,545
2021-09-15 $147.19 $150.25 $145.62 $148.63 $148.63 177,716
2021-09-14 $151.08 $152.02 $146.59 $147.19 $147.19 91,806
2021-09-13 $153.40 $156.71 $148.60 $149.96 $149.96 86,095
2021-09-10 $152.65 $154.52 $149.23 $151.41 $151.41 148,596
2021-09-09 $148.53 $152.66 $145.24 $151.15 $151.15 125,326
2021-09-08 $150.55 $150.80 $146.60 $148.14 $148.14 84,170
2021-09-07 $151.84 $156.21 $150.53 $151.39 $151.39 140,978
2021-09-03 $152.48 $152.48 $149.74 $151.69 $151.69 84,477
2021-09-02 $150.00 $153.21 $147.95 $152.61 $152.61 140,428
2021-09-01 $153.55 $153.55 $148.75 $149.06 $149.06 191,457
2021-08-31 $154.40 $154.40 $149.75 $153.67 $153.67 138,013
2021-08-30 $155.52 $155.87 $152.00 $153.81 $153.81 126,153
2021-08-27 $149.76 $156.38 $149.76 $155.00 $155.00 150,868
2021-08-26 $155.73 $156.51 $149.54 $149.88 $149.88 95,815
2021-08-25 $155.97 $157.13 $154.35 $155.14 $155.14 86,429
2021-08-24 $152.80 $155.50 $150.78 $155.27 $155.27 86,900
2021-08-23 $153.55 $155.39 $152.22 $152.68 $152.68 105,120
2021-08-20 $145.95 $152.24 $145.95 $151.92 $151.92 117,313
2021-08-19 $146.83 $151.55 $144.66 $146.40 $146.40 113,371
2021-08-18 $152.30 $153.86 $148.30 $148.59 $148.59 149,300
2021-08-17 $158.06 $158.06 $149.26 $152.19 $152.19 173,817
2021-08-16 $158.01 $161.73 $156.44 $160.40 $160.40 93,729
2021-08-13 $158.11 $158.88 $155.22 $158.51 $158.51 82,170
2021-08-12 $160.77 $160.77 $158.08 $158.48 $158.48 87,247
2021-08-11 $161.10 $161.99 $158.91 $161.50 $161.50 97,460
2021-08-10 $155.24 $161.86 $154.48 $160.12 $160.12 149,228
2021-08-09 $156.97 $156.97 $153.83 $155.77 $155.77 99,674
2021-08-06 $159.57 $172.25 $154.08 $158.18 $158.18 139,298
2021-08-05 $156.18 $160.40 $154.27 $159.23 $159.23 213,644
2021-08-04 $159.87 $161.01 $155.14 $155.15 $155.15 188,137
2021-08-03 $160.41 $162.38 $160.03 $161.09 $161.09 160,120
2021-08-02 $163.14 $164.37 $159.40 $159.71 $159.71 109,288
2021-07-30 $162.15 $164.95 $160.77 $161.54 $161.54 125,326
2021-07-29 $160.20 $166.15 $160.16 $163.24 $163.24 140,629
2021-07-28 $156.52 $159.54 $154.74 $157.99 $157.99 149,491
2021-07-27 $160.00 $160.14 $154.69 $155.13 $155.13 176,353
2021-07-26 $164.38 $166.89 $159.20 $160.85 $160.85 213,970
2021-07-23 $158.96 $164.57 $156.80 $164.02 $164.02 138,203
2021-07-22 $158.14 $159.65 $156.99 $157.96 $157.96 103,430
2021-07-21 $159.59 $162.25 $156.69 $157.29 $157.29 150,186
2021-07-20 $153.44 $160.64 $152.35 $158.65 $158.65 222,071
2021-07-19 $145.81 $154.89 $144.10 $153.09 $153.09 227,423
2021-07-16 $152.98 $152.98 $148.46 $148.61 $148.61 110,756
2021-07-15 $153.59 $154.81 $150.16 $151.57 $151.57 123,367
2021-07-14 $155.14 $156.33 $152.90 $153.98 $153.98 69,690
2021-07-13 $157.82 $159.59 $152.89 $153.97 $153.97 116,785
2021-07-12 $157.81 $159.23 $156.31 $159.05 $159.05 136,166
2021-07-09 $155.81 $158.29 $154.99 $157.86 $157.86 92,344
2021-07-08 $152.61 $155.26 $150.01 $153.97 $153.97 116,722
2021-07-07 $152.48 $155.96 $150.50 $155.41 $155.41 117,238
2021-07-06 $155.65 $155.99 $150.70 $152.54 $152.54 115,893
2021-07-02 $157.07 $157.33 $154.93 $155.25 $155.25 104,432
2021-07-01 $156.84 $158.64 $155.84 $156.28 $156.28 157,282
2021-06-30 $155.29 $159.11 $155.28 $155.66 $155.66 320,934
2021-06-29 $156.13 $157.06 $154.71 $156.55 $156.55 110,903
2021-06-28 $154.77 $155.63 $152.39 $154.85 $154.85 148,271
2021-06-25 $152.12 $154.31 $150.98 $153.93 $153.93 407,299
2021-06-24 $150.14 $151.71 $149.56 $151.26 $151.26 109,576
2021-06-23 $147.49 $150.03 $147.10 $147.97 $147.97 203,480
2021-06-22 $145.92 $147.88 $144.25 $146.78 $146.78 110,146
2021-06-21 $143.64 $148.33 $142.49 $146.50 $146.50 228,682
2021-06-18 $143.43 $144.88 $140.80 $141.32 $141.32 521,275
2021-06-17 $144.64 $144.67 $139.41 $143.84 $143.84 242,694
2021-06-16 $143.69 $144.79 $141.33 $144.24 $144.24 179,396
2021-06-15 $142.20 $144.81 $141.98 $144.09 $144.09 195,231
2021-06-14 $145.10 $145.20 $141.93 $142.61 $142.61 163,782
2021-06-11 $143.66 $144.59 $141.95 $144.52 $144.52 208,336
2021-06-10 $145.22 $146.60 $142.17 $142.89 $142.89 156,278
2021-06-09 $147.55 $147.55 $144.40 $144.68 $144.68 188,520
2021-06-08 $149.85 $149.85 $147.56 $147.94 $147.94 299,017
2021-06-07 $150.48 $151.86 $148.79 $149.26 $149.26 141,915
2021-06-04 $150.46 $153.25 $147.88 $150.34 $150.34 176,395
2021-06-03 $152.33 $153.92 $147.26 $149.20 $149.20 269,853
2021-06-02 $157.45 $157.98 $151.46 $152.55 $152.55 256,122
2021-06-01 $156.99 $158.58 $155.54 $156.08 $156.08 143,105
2021-05-28 $153.68 $155.48 $150.14 $155.48 $155.48 241,576
2021-05-27 $156.60 $161.23 $154.00 $154.08 $154.08 520,690
2021-05-26 $152.85 $155.09 $151.36 $154.65 $154.65 256,012
2021-05-25 $155.18 $156.50 $152.04 $152.07 $152.07 358,959
2021-05-24 $155.52 $156.60 $153.23 $153.64 $153.64 132,379
2021-05-21 $156.13 $157.98 $153.38 $154.32 $154.32 143,777
2021-05-20 $157.10 $157.11 $152.75 $154.17 $154.17 182,332
2021-05-19 $153.95 $156.52 $151.85 $155.74 $155.74 156,104
2021-05-18 $158.63 $159.72 $156.31 $156.43 $156.43 390,185
2021-05-17 $156.43 $159.98 $153.42 $158.27 $158.27 179,246
2021-05-14 $153.99 $159.03 $153.24 $156.53 $156.53 319,324
2021-05-13 $151.35 $155.83 $151.05 $152.61 $152.61 578,578
2021-05-12 $152.52 $154.03 $149.01 $150.00 $150.00 396,128
2021-05-11 $151.39 $156.10 $149.37 $155.09 $155.09 324,141
2021-05-10 $158.76 $159.90 $155.09 $156.12 $156.12 310,790
2021-05-07 $158.99 $164.69 $154.54 $160.30 $160.30 557,391
2021-05-06 $150.29 $151.96 $146.81 $150.71 $150.71 252,383
2021-05-05 $155.25 $155.25 $149.65 $150.03 $150.03 169,592
2021-05-04 $152.19 $154.31 $148.11 $153.78 $153.78 531,864
2021-05-03 $154.94 $155.42 $152.07 $153.38 $153.38 249,633
2021-04-30 $152.94 $156.00 $150.97 $153.23 $153.23 376,696
2021-04-29 $161.42 $161.42 $156.14 $156.99 $156.99 252,356
2021-04-28 $163.38 $165.87 $158.95 $159.61 $159.61 326,730
2021-04-27 $165.00 $166.88 $159.95 $163.38 $163.38 750,186
2021-04-26 $159.49 $165.55 $156.67 $164.79 $164.79 632,370
2021-04-23 $150.66 $160.22 $150.54 $157.67 $157.67 676,117
2021-04-22 $146.59 $150.33 $141.16 $149.38 $149.38 414,601
2021-04-21 $142.50 $147.62 $141.67 $145.15 $145.15 456,239
2021-04-20 $139.76 $142.74 $139.29 $142.56 $142.56 532,177
2021-04-19 $141.07 $141.07 $135.94 $140.46 $140.46 271,075
2021-04-16 $140.69 $142.28 $139.94 $141.22 $141.22 149,625
2021-04-15 $139.06 $139.50 $134.94 $139.28 $139.28 165,352
2021-04-14 $137.06 $139.70 $135.67 $137.28 $137.28 147,571
2021-04-13 $135.62 $137.06 $133.86 $136.74 $136.74 144,342
2021-04-12 $134.25 $135.80 $132.89 $134.78 $134.78 147,285
2021-04-09 $132.12 $134.00 $129.27 $133.59 $133.59 166,085
2021-04-08 $130.74 $132.85 $128.25 $132.85 $132.85 105,362
2021-04-07 $133.06 $133.06 $128.77 $129.61 $129.61 126,020
2021-04-06 $132.88 $134.92 $132.00 $132.80 $132.80 115,981
2021-04-05 $132.77 $132.78 $129.96 $132.50 $132.50 136,045
2021-04-01 $128.56 $132.28 $126.50 $130.63 $130.63 222,206
2021-03-31 $128.63 $130.11 $126.75 $127.06 $127.06 380,026
2021-03-30 $125.13 $127.86 $123.49 $127.43 $127.43 209,123
2021-03-29 $129.20 $130.27 $125.00 $125.50 $125.50 185,828
2021-03-26 $127.77 $130.81 $123.61 $129.88 $129.88 155,455
2021-03-25 $120.96 $127.34 $118.84 $126.69 $126.69 186,635
2021-03-24 $130.09 $131.84 $122.28 $122.32 $122.32 237,196
2021-03-23 $131.21 $132.00 $127.58 $128.81 $128.81 282,133
2021-03-22 $135.11 $135.11 $129.61 $133.16 $133.16 206,001
2021-03-19 $130.45 $136.19 $129.50 $134.38 $134.38 538,025
2021-03-18 $138.80 $139.67 $130.78 $131.40 $131.40 188,207
2021-03-17 $139.12 $141.00 $135.88 $140.26 $140.26 259,950
2021-03-16 $138.95 $142.71 $137.44 $140.88 $140.88 217,890
2021-03-15 $136.85 $139.60 $132.99 $139.23 $139.23 264,127
2021-03-12 $134.06 $136.82 $132.48 $136.53 $136.53 323,574
2021-03-11 $137.72 $137.82 $133.17 $135.31 $135.31 265,567
2021-03-10 $134.61 $139.26 $134.48 $136.58 $136.58 236,695
2021-03-09 $128.83 $133.27 $126.49 $132.46 $132.46 562,722
2021-03-08 $125.36 $129.99 $123.87 $126.12 $126.12 227,037
2021-03-05 $124.12 $124.27 $117.59 $124.17 $124.17 274,851
2021-03-04 $126.44 $127.33 $118.05 $121.71 $121.71 274,627
2021-03-03 $130.40 $132.89 $127.15 $127.27 $127.27 399,614
2021-03-02 $133.14 $133.14 $127.86 $128.61 $128.61 389,011
2021-03-01 $130.35 $136.96 $128.53 $134.28 $134.28 201,584
2021-02-26 $128.92 $132.83 $126.06 $127.15 $127.15 419,490
2021-02-25 $140.80 $141.88 $130.70 $131.00 $131.00 362,716
2021-02-24 $141.74 $144.26 $139.49 $141.75 $141.75 225,584
2021-02-23 $136.10 $140.67 $130.90 $140.24 $140.24 271,047
2021-02-22 $135.67 $141.29 $135.67 $138.94 $138.94 290,646
2021-02-19 $135.59 $140.38 $135.46 $137.88 $137.88 774,492
2021-02-18 $135.93 $139.57 $134.29 $134.51 $134.51 261,212
2021-02-17 $132.07 $135.97 $131.12 $135.06 $135.06 209,756
2021-02-16 $135.73 $138.91 $132.66 $133.78 $133.78 149,048
2021-02-12 $133.66 $135.91 $131.37 $134.34 $134.34 301,392
2021-02-11 $138.95 $140.40 $132.31 $134.43 $134.43 296,050
2021-02-10 $141.71 $143.29 $136.18 $137.50 $137.50 202,708
2021-02-09 $140.35 $142.74 $138.09 $139.62 $139.62 303,825
2021-02-08 $138.28 $141.34 $137.00 $139.82 $139.82 162,815
2021-02-05 $132.83 $136.05 $131.54 $135.91 $135.91 203,030
2021-02-04 $129.94 $133.14 $129.38 $130.70 $130.70 192,456
2021-02-03 $127.06 $129.69 $124.43 $129.24 $129.24 133,340
2021-02-02 $126.65 $129.11 $124.28 $127.36 $127.36 174,567
2021-02-01 $121.83 $124.92 $118.57 $124.31 $124.31 155,272
2021-01-29 $124.20 $125.32 $118.11 $119.64 $119.64 173,407
2021-01-28 $124.70 $126.07 $120.20 $122.19 $122.19 172,117
2021-01-27 $120.44 $126.02 $120.10 $122.88 $122.88 218,093
2021-01-26 $125.24 $126.23 $123.24 $124.24 $124.24 128,358
2021-01-25 $123.91 $127.41 $120.54 $124.36 $124.36 250,819
2021-01-22 $125.52 $127.12 $123.52 $124.65 $124.65 227,318
2021-01-21 $129.45 $129.52 $126.01 $126.09 $126.09 189,261
2021-01-20 $125.80 $130.86 $125.67 $128.55 $128.55 222,266
2021-01-19 $126.94 $127.27 $123.02 $124.04 $124.04 243,226
2021-01-15 $125.77 $126.87 $120.37 $124.55 $124.55 255,284
2021-01-14 $127.09 $128.50 $125.14 $127.37 $127.37 265,704
2021-01-13 $126.45 $128.02 $125.41 $125.83 $125.83 221,419
2021-01-12 $123.83 $128.90 $122.76 $127.25 $127.25 208,668
2021-01-11 $118.29 $124.15 $109.00 $123.60 $123.60 235,861
2021-01-08 $119.43 $120.00 $117.47 $119.04 $119.04 238,736
2021-01-07 $114.75 $118.45 $114.75 $118.20 $118.20 205,572
2021-01-06 $108.94 $114.57 $108.94 $113.45 $113.45 323,957
2021-01-05 $103.62 $108.63 $103.56 $108.16 $108.16 242,317
2021-01-04 $106.36 $107.50 $101.82 $103.41 $103.41 185,388
2020-12-31 $107.78 $108.11 $104.81 $105.71 $105.71 218,030
2020-12-30 $105.50 $107.59 $104.99 $107.25 $107.25 160,567
2020-12-29 $106.61 $106.61 $104.09 $105.45 $105.45 153,482
2020-12-28 $108.19 $108.89 $106.77 $106.86 $106.86 204,038
2020-12-24 $105.85 $107.09 $103.86 $106.59 $106.59 85,706
2020-12-23 $105.03 $107.01 $104.51 $105.88 $105.88 143,941
2020-12-22 $104.67 $106.45 $102.39 $104.68 $104.68 227,258
2020-12-21 $104.83 $107.84 $102.25 $103.91 $103.91 346,519
2020-12-18 $103.73 $105.22 $102.05 $102.14 $102.14 552,580
2020-12-17 $100.09 $103.26 $97.89 $101.59 $101.59 315,293
2020-12-16 $98.75 $100.25 $97.10 $99.83 $99.83 215,219
2020-12-15 $98.58 $98.93 $95.63 $98.68 $98.68 272,932
2020-12-14 $97.06 $98.65 $96.86 $97.13 $97.13 209,177
2020-12-11 $97.71 $99.24 $94.55 $96.70 $96.70 220,101
2020-12-10 $97.47 $99.57 $96.85 $98.49 $98.49 149,340
2020-12-09 $99.05 $101.02 $98.73 $99.02 $99.02 249,601
2020-12-08 $94.96 $98.50 $94.15 $98.19 $98.19 247,211
2020-12-07 $94.24 $95.86 $93.25 $95.44 $95.44 191,219
2020-12-04 $89.87 $94.59 $89.87 $94.46 $94.46 222,719
2020-12-03 $90.38 $91.86 $89.52 $90.09 $90.09 192,585
2020-12-02 $88.62 $90.46 $87.15 $89.88 $89.88 175,655
2020-12-01 $88.00 $91.13 $87.23 $89.89 $89.89 400,232
2020-11-30 $89.76 $91.27 $85.29 $87.27 $87.27 340,120
2020-11-27 $88.85 $90.45 $87.77 $90.30 $90.30 124,806
2020-11-25 $87.83 $89.15 $87.00 $88.96 $88.96 230,976
2020-11-24 $87.46 $88.47 $84.58 $88.26 $88.26 262,630
2020-11-23 $82.22 $87.69 $81.85 $86.53 $86.53 259,906
2020-11-20 $80.66 $82.98 $78.20 $81.23 $81.23 635,604
2020-11-19 $85.32 $85.75 $79.11 $80.05 $80.05 605,869
2020-11-18 $84.02 $87.13 $83.68 $85.55 $85.55 405,868
2020-11-17 $82.73 $83.83 $81.11 $83.59 $83.59 466,220
2020-11-16 $86.17 $86.17 $81.90 $81.97 $81.97 433,084
2020-11-13 $87.50 $89.01 $84.00 $85.25 $85.25 254,026
2020-11-12 $95.49 $95.49 $86.25 $87.00 $87.00 254,986
2020-11-11 $85.36 $94.72 $85.36 $93.64 $93.64 529,758
2020-11-10 $85.14 $87.97 $80.05 $85.36 $85.36 659,339
2020-11-09 $104.23 $105.25 $83.43 $83.48 $83.48 663,051
2020-11-06 $96.11 $98.01 $93.19 $97.32 $97.32 244,999
2020-11-05 $92.59 $96.38 $90.69 $96.09 $96.09 279,887
2020-11-04 $89.82 $91.39 $88.46 $91.16 $91.16 230,841
2020-11-03 $88.54 $91.43 $87.19 $90.84 $90.84 260,100
2020-11-02 $85.42 $88.81 $83.35 $87.45 $87.45 273,657
2020-10-30 $86.66 $87.40 $82.74 $84.08 $84.08 450,408
2020-10-29 $85.21 $88.56 $84.28 $87.40 $87.40 385,575
2020-10-28 $83.53 $85.57 $82.48 $85.22 $85.22 365,012
2020-10-27 $85.61 $86.50 $84.66 $85.66 $85.66 118,864
2020-10-26 $84.96 $85.94 $82.54 $85.89 $85.89 238,921
2020-10-23 $85.89 $87.29 $84.15 $86.30 $86.30 142,675
2020-10-22 $83.09 $85.25 $82.78 $84.79 $84.79 251,987
2020-10-21 $85.03 $85.64 $82.65 $82.68 $82.68 237,112
2020-10-20 $87.02 $87.65 $83.50 $84.08 $84.08 249,604
2020-10-19 $87.71 $89.20 $85.49 $85.73 $85.73 221,123
2020-10-16 $88.68 $89.20 $86.54 $87.21 $87.21 159,923
2020-10-15 $86.83 $88.96 $85.61 $88.82 $88.82 133,010
2020-10-14 $89.19 $89.77 $87.08 $87.34 $87.34 123,421
2020-10-13 $86.08 $89.47 $86.08 $88.50 $88.50 272,003
2020-10-12 $87.74 $88.48 $85.58 $87.02 $87.02 205,525
2020-10-09 $85.90 $88.49 $83.69 $87.70 $87.70 422,301
2020-10-08 $87.08 $87.42 $84.03 $85.06 $85.06 348,555
2020-10-07 $82.01 $85.55 $82.01 $85.46 $85.46 326,703
2020-10-06 $81.95 $83.36 $80.35 $80.99 $80.99 242,586
2020-10-05 $79.44 $82.47 $79.44 $81.47 $81.47 381,013
2020-10-02 $74.33 $78.72 $74.01 $78.28 $78.28 288,942
2020-10-01 $74.47 $76.54 $73.53 $76.43 $76.43 490,487
2020-09-30 $74.36 $76.74 $73.14 $74.33 $74.33 761,031
2020-09-29 $75.77 $77.02 $73.82 $74.09 $74.09 295,998
2020-09-28 $74.89 $76.02 $73.48 $75.80 $75.80 337,900
2020-09-25 $72.59 $74.19 $71.91 $73.06 $73.06 320,311
2020-09-24 $71.29 $74.11 $69.95 $72.74 $72.74 401,615
2020-09-23 $75.46 $76.86 $71.82 $72.10 $72.10 672,329
2020-09-22 $75.09 $76.36 $72.28 $76.04 $76.04 722,154
2020-09-21 $72.23 $73.93 $70.58 $73.12 $73.12 557,603
2020-09-18 $78.94 $82.68 $72.39 $73.62 $73.62 8,461,809
2020-09-17 $71.40 $76.24 $71.32 $75.59 $75.59 534,533
2020-09-16 $74.30 $74.35 $72.60 $73.21 $73.21 550,266
2020-09-15 $76.62 $78.00 $73.55 $74.32 $74.32 419,565
2020-09-14 $77.42 $77.42 $74.34 $76.17 $76.17 386,407
2020-09-11 $79.86 $80.11 $75.47 $76.80 $76.80 403,600
2020-09-10 $82.60 $83.01 $78.92 $79.30 $79.30 473,194
2020-09-09 $82.43 $83.97 $78.56 $81.99 $81.99 579,844
2020-09-08 $82.52 $84.61 $79.60 $80.94 $80.94 1,017,044
2020-09-04 $92.93 $94.53 $83.90 $88.28 $88.28 647,586
2020-09-03 $98.54 $98.79 $90.92 $91.81 $91.81 416,680
2020-09-02 $101.20 $102.03 $97.82 $98.82 $98.82 467,257
2020-09-01 $100.65 $100.82 $99.62 $100.00 $100.00 329,564
2020-08-31 $103.34 $104.30 $100.62 $100.81 $100.81 321,226
2020-08-28 $103.51 $105.48 $99.82 $103.50 $103.50 184,279
2020-08-27 $104.85 $106.70 $102.44 $102.67 $102.67 180,338
2020-08-26 $107.16 $108.20 $105.16 $105.28 $105.28 301,516
2020-08-25 $108.50 $108.50 $103.00 $106.31 $106.31 202,015
2020-08-24 $107.58 $108.60 $105.76 $107.71 $107.71 203,068
2020-08-21 $106.15 $107.00 $104.27 $106.13 $106.13 245,203
2020-08-20 $106.05 $107.33 $103.47 $106.86 $106.86 258,941
2020-08-19 $109.00 $111.55 $107.34 $107.96 $107.96 520,645
2020-08-18 $110.41 $111.98 $108.23 $109.77 $109.77 255,767
2020-08-17 $112.40 $113.41 $110.22 $110.47 $110.47 263,347
2020-08-14 $110.84 $112.53 $110.54 $111.37 $111.37 162,562
2020-08-13 $110.14 $111.90 $108.89 $111.29 $111.29 231,129
2020-08-12 $110.29 $112.40 $108.90 $110.16 $110.16 249,173
2020-08-11 $107.92 $111.21 $106.93 $108.20 $108.20 358,058
2020-08-10 $108.00 $109.72 $104.31 $106.92 $106.92 414,458
2020-08-07 $106.40 $111.98 $106.00 $107.63 $107.63 388,918
2020-08-06 $98.07 $109.12 $94.32 $106.72 $106.72 662,560
2020-08-05 $94.98 $98.19 $93.56 $98.02 $98.02 397,671
2020-08-04 $95.09 $96.42 $91.96 $93.16 $93.16 337,159
2020-08-03 $90.70 $96.40 $88.50 $95.31 $95.31 380,795
2020-07-31 $90.89 $90.98 $86.56 $89.00 $89.00 276,641
2020-07-30 $91.85 $91.87 $89.14 $90.44 $90.44 230,426
2020-07-29 $89.94 $94.38 $89.67 $93.08 $93.08 341,080
2020-07-28 $89.66 $90.48 $87.33 $89.09 $89.09 299,962
2020-07-27 $86.19 $90.68 $84.77 $90.09 $90.09 245,681
2020-07-24 $84.86 $88.34 $81.88 $85.96 $85.96 231,561
2020-07-23 $87.02 $89.74 $85.11 $86.14 $86.14 328,546
2020-07-22 $84.06 $86.67 $83.41 $86.57 $86.57 204,715
2020-07-21 $83.63 $85.01 $81.37 $83.86 $83.86 170,398
2020-07-20 $82.89 $84.04 $79.45 $82.18 $82.18 175,896
2020-07-17 $84.27 $86.45 $82.74 $83.26 $83.26 211,600
2020-07-16 $83.78 $85.34 $82.02 $84.77 $84.77 248,900
2020-07-15 $83.03 $85.75 $81.53 $84.68 $84.68 324,600
2020-07-14 $79.53 $82.14 $71.37 $80.87 $80.87 915,200
2020-07-13 $85.40 $86.53 $82.08 $84.01 $84.01 325,200
2020-07-10 $82.29 $83.87 $80.93 $83.31 $83.31 187,300
2020-07-09 $84.04 $85.30 $80.11 $82.15 $82.15 205,300
2020-07-08 $84.45 $86.92 $82.02 $83.93 $83.93 231,300
2020-07-07 $87.47 $87.73 $83.54 $84.36 $84.36 288,200
2020-07-06 $84.60 $88.41 $83.84 $88.38 $88.38 623,800
2020-07-02 $83.59 $83.59 $80.68 $81.85 $81.85 243,500
2020-07-01 $82.48 $83.14 $80.58 $81.55 $81.55 278,100
2020-06-30 $81.28 $84.83 $80.21 $82.61 $82.61 382,200
2020-06-29 $80.90 $83.40 $79.68 $81.63 $81.63 338,200
2020-06-26 $81.12 $82.74 $78.63 $79.55 $79.55 1,066,389
2020-06-25 $77.93 $82.20 $76.67 $81.84 $81.84 506,437
2020-06-24 $80.94 $82.65 $77.62 $78.51 $78.51 331,454
2020-06-23 $82.04 $84.35 $81.11 $81.86 $81.86 401,638
2020-06-22 $78.51 $81.56 $77.10 $80.41 $80.41 474,442
2020-06-19 $78.50 $80.47 $76.51 $78.22 $78.22 578,465
2020-06-18 $76.25 $81.94 $76.14 $78.12 $78.12 1,908,794
2020-06-17 $84.43 $84.89 $80.76 $82.48 $82.48 223,352
2020-06-16 $86.41 $89.14 $83.14 $83.83 $83.83 294,128
2020-06-15 $79.52 $86.26 $78.77 $84.93 $84.93 254,560
2020-06-12 $81.22 $84.07 $79.53 $82.29 $82.29 269,048
2020-06-11 $77.52 $81.81 $77.35 $78.47 $78.47 312,426
2020-06-10 $86.74 $86.92 $81.94 $85.11 $85.11 269,154
2020-06-09 $85.46 $89.20 $85.46 $86.98 $86.98 237,210
2020-06-08 $89.28 $90.69 $85.60 $87.51 $87.51 316,746
2020-06-05 $86.94 $91.84 $84.00 $88.67 $88.67 765,526
2020-06-04 $75.29 $81.69 $74.63 $80.53 $80.53 344,188
2020-06-03 $75.24 $79.74 $75.20 $76.00 $76.00 444,108
2020-06-02 $73.79 $75.27 $72.63 $73.94 $73.94 281,240
2020-06-01 $72.20 $73.89 $70.62 $73.11 $73.11 306,596
2020-05-29 $70.60 $72.88 $68.94 $72.11 $72.11 559,644
2020-05-28 $77.09 $77.09 $67.75 $68.03 $68.03 359,554
2020-05-27 $70.86 $75.76 $69.48 $75.68 $75.68 416,674
2020-05-26 $71.29 $72.35 $68.48 $69.49 $69.49 453,450
2020-05-22 $65.16 $67.80 $64.54 $67.54 $67.54 224,073
2020-05-21 $63.96 $65.64 $62.75 $65.02 $65.02 343,251
2020-05-20 $64.11 $65.45 $63.62 $63.77 $63.77 668,912
2020-05-19 $61.38 $64.89 $60.81 $62.70 $62.70 450,612
2020-05-18 $59.33 $66.24 $59.07 $63.66 $63.66 573,092
2020-05-15 $53.56 $56.37 $52.74 $56.10 $56.10 324,760
2020-05-14 $54.65 $55.01 $51.63 $53.93 $53.93 494,419
2020-05-13 $58.13 $58.67 $55.97 $56.20 $56.20 764,953
2020-05-12 $58.04 $60.07 $58.04 $59.05 $59.05 573,196
2020-05-11 $55.41 $58.78 $54.91 $57.95 $57.95 363,610
2020-05-08 $55.65 $58.09 $54.83 $56.77 $56.77 340,763
2020-05-07 $52.13 $55.56 $50.91 $54.20 $54.20 651,241
2020-05-06 $52.78 $54.09 $51.42 $54.00 $54.00 311,079
2020-05-05 $51.67 $53.02 $50.62 $52.00 $52.00 347,750
2020-05-04 $49.34 $50.62 $48.67 $50.14 $50.14 279,198
2020-05-01 $49.44 $50.50 $47.14 $50.02 $50.02 335,838
2020-04-30 $54.05 $54.42 $50.45 $51.01 $51.01 491,147
2020-04-29 $51.41 $56.49 $50.94 $55.63 $55.63 841,503
2020-04-28 $47.07 $49.16 $46.71 $49.15 $49.15 440,715
2020-04-27 $43.98 $46.00 $43.76 $45.44 $45.44 261,021
2020-04-24 $42.29 $44.06 $40.52 $43.23 $43.23 261,729
2020-04-23 $41.68 $43.31 $41.50 $41.89 $41.89 249,303
2020-04-22 $41.01 $41.73 $39.92 $41.40 $41.40 178,587
2020-04-21 $40.27 $41.39 $39.53 $40.15 $40.15 203,553
2020-04-20 $42.00 $43.00 $41.18 $42.09 $42.09 305,462
2020-04-17 $44.65 $46.15 $43.13 $43.25 $43.25 433,930
2020-04-16 $42.34 $44.00 $41.71 $42.83 $42.83 417,769
2020-04-15 $46.66 $46.66 $40.68 $42.01 $42.01 663,555
2020-04-14 $43.91 $48.39 $43.10 $47.70 $47.70 665,472
2020-04-13 $49.69 $49.69 $42.20 $42.96 $42.96 684,038
2020-04-09 $49.02 $50.93 $47.98 $50.46 $50.46 231,515
2020-04-08 $45.50 $48.34 $44.64 $47.85 $47.85 339,145
2020-04-07 $44.56 $47.45 $43.91 $45.11 $45.11 460,683
2020-04-06 $37.40 $42.83 $37.40 $42.29 $42.29 365,820
2020-04-03 $36.24 $37.51 $35.54 $36.15 $36.15 349,455
2020-04-02 $37.01 $38.30 $34.58 $36.15 $36.15 309,436
2020-04-01 $40.64 $41.82 $37.01 $37.48 $37.48 444,284
2020-03-31 $42.54 $43.18 $39.64 $42.00 $42.00 448,720
2020-03-30 $37.23 $42.80 $35.51 $41.67 $41.67 585,002
2020-03-27 $41.24 $43.83 $39.30 $39.58 $39.58 508,594
2020-03-26 $43.54 $46.66 $40.10 $43.35 $43.35 763,135
2020-03-25 $49.81 $50.13 $42.41 $43.40 $43.40 618,488
2020-03-24 $47.62 $51.49 $44.88 $50.34 $50.34 383,667
2020-03-23 $48.30 $48.30 $43.21 $45.08 $45.08 295,339
2020-03-20 $56.55 $58.97 $47.85 $48.41 $48.41 488,678
2020-03-19 $46.88 $56.96 $45.98 $55.88 $55.88 510,963
2020-03-18 $47.83 $48.87 $45.07 $47.07 $47.07 422,907
2020-03-17 $46.84 $52.53 $44.89 $50.96 $50.96 484,035
2020-03-16 $46.73 $48.96 $43.90 $45.98 $45.98 413,277
2020-03-13 $51.26 $54.10 $48.21 $51.50 $51.50 411,769
2020-03-12 $50.49 $53.01 $47.50 $48.34 $48.34 287,893
2020-03-11 $55.46 $56.16 $52.34 $54.14 $54.14 247,263
2020-03-10 $59.70 $59.70 $51.95 $57.04 $57.04 389,978
2020-03-09 $59.01 $59.57 $56.75 $57.88 $57.88 525,945
2020-03-06 $60.61 $62.31 $60.22 $62.05 $62.05 308,752
2020-03-05 $63.54 $65.26 $61.56 $62.35 $62.35 334,809
2020-03-04 $67.72 $69.85 $61.59 $64.81 $64.81 471,578
2020-03-03 $63.44 $64.65 $59.25 $60.69 $60.69 364,554
2020-03-02 $63.74 $65.12 $61.87 $63.44 $63.44 259,790
2020-02-28 $63.64 $65.63 $61.92 $63.40 $63.40 297,283
2020-02-27 $65.87 $68.35 $65.25 $65.85 $65.85 188,869
2020-02-26 $70.43 $70.95 $67.01 $67.47 $67.47 95,391
2020-02-25 $72.88 $72.99 $69.53 $70.09 $70.09 234,171
2020-02-24 $70.12 $73.05 $69.92 $72.25 $72.25 177,415
2020-02-21 $72.76 $73.40 $72.19 $72.97 $72.97 127,868
2020-02-20 $71.45 $73.38 $71.06 $72.84 $72.84 122,580
2020-02-19 $74.00 $74.00 $71.38 $71.86 $71.86 156,209
2020-02-18 $75.10 $75.37 $73.62 $73.88 $73.88 112,292
2020-02-14 $76.20 $77.95 $74.69 $75.28 $75.28 195,871
2020-02-13 $71.79 $79.19 $71.79 $76.18 $76.18 515,855
2020-02-12 $69.16 $69.16 $67.86 $68.75 $68.75 193,844
2020-02-11 $69.01 $69.84 $68.54 $68.75 $68.75 80,406
2020-02-10 $68.39 $69.34 $67.98 $68.68 $68.68 108,847
2020-02-07 $68.08 $69.22 $67.68 $68.60 $68.60 75,938
2020-02-06 $71.68 $71.71 $67.63 $68.48 $68.48 125,203
2020-02-05 $72.39 $72.39 $70.08 $71.30 $71.30 151,054
2020-02-04 $71.44 $72.11 $70.75 $71.45 $71.45 103,869
2020-02-03 $66.57 $70.21 $65.98 $69.98 $69.98 244,153
2020-01-31 $67.94 $68.20 $65.27 $65.82 $65.82 170,310
2020-01-30 $68.93 $70.32 $67.49 $68.22 $68.22 196,106
2020-01-29 $71.05 $71.44 $69.38 $69.56 $69.56 79,625
2020-01-28 $69.36 $71.15 $68.97 $70.82 $70.82 106,807
2020-01-27 $68.58 $69.98 $68.58 $69.00 $69.00 66,484
2020-01-24 $71.10 $71.10 $69.60 $70.09 $70.09 137,810
2020-01-23 $69.86 $71.45 $69.07 $71.19 $71.19 189,176
2020-01-22 $69.71 $70.70 $68.85 $70.06 $70.06 81,481
2020-01-21 $68.21 $69.99 $68.21 $69.26 $69.26 153,583
2020-01-17 $67.69 $68.85 $66.91 $68.75 $68.75 177,600
2020-01-16 $66.57 $68.07 $66.53 $67.07 $67.07 189,805
2020-01-15 $67.95 $69.08 $65.47 $65.90 $65.90 216,419
2020-01-14 $67.10 $69.38 $67.05 $68.29 $68.29 173,553
2020-01-13 $67.00 $67.57 $66.40 $67.20 $67.20 234,307
2020-01-10 $67.50 $67.99 $66.81 $66.86 $66.86 157,996
2020-01-09 $68.65 $68.84 $67.19 $67.30 $67.30 149,261
2020-01-08 $67.93 $68.95 $67.93 $68.23 $68.23 128,879
2020-01-07 $67.54 $68.11 $67.10 $67.99 $67.99 110,701
2020-01-06 $69.57 $69.57 $67.22 $67.53 $67.53 204,918
2020-01-03 $69.94 $70.83 $69.42 $69.78 $69.78 166,641
2020-01-02 $70.02 $71.07 $69.26 $70.95 $70.95 140,450
2019-12-31 $69.32 $69.99 $69.09 $69.57 $69.57 111,611
2019-12-30 $69.38 $69.91 $68.46 $69.66 $69.66 94,550
2019-12-27 $68.84 $69.63 $68.32 $69.30 $69.30 147,230
2019-12-26 $69.51 $69.60 $67.87 $68.24 $68.24 102,367
2019-12-24 $69.38 $69.42 $68.54 $69.41 $69.41 47,646
2019-12-23 $68.59 $69.47 $68.12 $69.39 $69.39 96,560
2019-12-20 $68.44 $68.99 $67.48 $68.10 $68.10 411,985
2019-12-19 $68.09 $68.51 $67.16 $67.90 $67.90 158,250
2019-12-18 $66.97 $68.38 $66.29 $68.22 $68.22 135,290
2019-12-17 $65.99 $67.56 $65.33 $66.77 $66.77 128,149
2019-12-16 $65.51 $67.19 $65.42 $65.72 $65.72 145,430
2019-12-13 $67.90 $68.19 $64.31 $64.78 $64.78 128,278
2019-12-12 $66.38 $68.19 $66.09 $67.90 $67.90 164,717
2019-12-11 $66.10 $66.59 $65.20 $66.48 $66.48 111,716
2019-12-10 $64.10 $66.12 $63.57 $65.91 $65.91 138,923
2019-12-09 $65.51 $65.72 $63.79 $63.84 $63.84 135,790
2019-12-06 $65.44 $66.14 $65.28 $65.73 $65.73 168,229
2019-12-05 $66.43 $66.78 $64.36 $64.94 $64.94 181,918
2019-12-04 $64.68 $67.03 $64.67 $66.32 $66.32 276,401
2019-12-03 $65.24 $65.64 $63.69 $64.15 $64.15 119,425
2019-12-02 $66.20 $66.84 $65.76 $66.19 $66.19 146,162
2019-11-29 $66.45 $66.72 $65.78 $65.93 $65.93 69,286
2019-11-27 $66.92 $66.92 $65.85 $66.82 $66.82 121,256
2019-11-26 $66.00 $66.75 $65.47 $66.48 $66.48 203,275
2019-11-25 $62.83 $66.33 $62.58 $66.27 $66.27 173,123
2019-11-22 $61.36 $62.66 $61.11 $62.46 $62.46 151,751
2019-11-21 $62.60 $62.92 $60.79 $60.98 $60.98 211,921
2019-11-20 $62.86 $64.07 $61.93 $62.41 $62.41 232,217
2019-11-19 $64.55 $64.85 $62.74 $62.94 $62.94 144,670
2019-11-18 $63.42 $64.28 $62.67 $64.18 $64.18 117,443
2019-11-15 $64.25 $64.45 $62.98 $63.52 $63.52 126,768
2019-11-14 $62.52 $63.92 $62.04 $63.69 $63.69 138,380
2019-11-13 $62.74 $63.90 $62.40 $62.88 $62.88 131,194
2019-11-12 $64.75 $65.00 $62.90 $63.22 $63.22 139,650
2019-11-11 $64.91 $65.11 $64.05 $64.82 $64.82 129,560
2019-11-08 $64.46 $65.40 $64.20 $65.39 $65.39 106,291
2019-11-07 $64.42 $66.16 $63.97 $64.55 $64.55 216,825
2019-11-06 $63.56 $64.08 $63.21 $63.79 $63.79 176,405
2019-11-05 $62.87 $64.50 $62.25 $63.44 $63.44 190,593
2019-11-04 $62.59 $64.37 $61.90 $62.93 $62.93 266,045
2019-11-01 $60.62 $62.65 $60.53 $62.10 $62.10 218,644
2019-10-31 $64.00 $64.10 $59.80 $60.94 $60.94 716,024
2019-10-30 $63.80 $64.80 $63.76 $63.98 $63.98 197,332
2019-10-29 $63.28 $64.36 $62.91 $64.30 $64.30 165,784
2019-10-28 $62.63 $64.38 $62.41 $63.50 $63.50 214,138
2019-10-25 $62.88 $63.59 $62.31 $62.38 $62.38 152,327
2019-10-24 $62.81 $63.14 $62.22 $62.82 $62.82 189,317
2019-10-23 $62.32 $62.85 $61.66 $62.81 $62.81 182,792
2019-10-22 $63.30 $63.32 $62.22 $62.40 $62.40 235,072
2019-10-21 $66.78 $67.02 $63.24 $63.29 $63.29 299,208
2019-10-18 $66.42 $67.24 $65.98 $66.25 $66.25 187,994
2019-10-17 $66.19 $67.04 $65.74 $66.76 $66.76 194,217
2019-10-16 $64.26 $66.18 $64.26 $65.97 $65.97 169,314
2019-10-15 $63.80 $64.99 $63.80 $64.40 $64.40 105,576
2019-10-14 $63.63 $64.51 $63.23 $63.58 $63.58 126,361
2019-10-11 $61.89 $64.71 $60.47 $63.96 $63.96 332,938
2019-10-10 $61.13 $61.90 $60.86 $60.95 $60.95 167,489
2019-10-09 $60.35 $61.41 $59.78 $61.02 $61.02 151,649
2019-10-08 $59.76 $60.56 $59.49 $59.81 $59.81 401,960
2019-10-07 $59.41 $60.93 $58.98 $60.41 $60.41 304,231
2019-10-04 $60.56 $61.50 $59.70 $60.21 $60.21 205,115
2019-10-03 $60.35 $60.74 $59.56 $60.62 $60.62 321,687
2019-10-02 $60.95 $61.65 $59.61 $60.74 $60.74 379,756
2019-10-01 $62.20 $63.25 $61.67 $61.99 $61.99 365,584
2019-09-30 $61.62 $62.75 $61.26 $62.24 $62.24 263,483
2019-09-27 $61.03 $62.00 $60.24 $61.62 $61.62 237,631
2019-09-26 $61.73 $61.90 $59.63 $60.43 $60.43 340,133
2019-09-25 $61.16 $62.20 $60.54 $61.80 $61.80 192,467
2019-09-24 $62.93 $63.40 $60.66 $61.10 $61.10 272,047
2019-09-23 $62.97 $63.72 $61.77 $62.66 $62.66 287,011
2019-09-20 $63.15 $64.56 $62.34 $63.30 $63.30 510,858
2019-09-19 $65.45 $65.45 $63.22 $63.58 $63.58 271,203
2019-09-18 $67.98 $67.98 $63.95 $65.11 $65.11 332,629
2019-09-17 $66.45 $67.62 $65.18 $67.39 $67.39 249,272
2019-09-16 $67.32 $68.21 $66.02 $66.56 $66.56 318,203
2019-09-13 $68.13 $68.80 $67.01 $67.75 $67.75 324,643
2019-09-12 $69.46 $69.94 $67.16 $67.60 $67.60 225,397
2019-09-11 $68.10 $69.82 $67.10 $69.17 $69.17 201,041
2019-09-10 $66.62 $68.25 $64.84 $67.62 $67.62 234,916
2019-09-09 $66.99 $68.04 $66.50 $66.90 $66.90 210,659
2019-09-06 $69.00 $69.27 $66.09 $66.59 $66.59 311,948
2019-09-05 $68.44 $69.95 $67.99 $68.75 $68.75 285,891
2019-09-04 $68.84 $69.95 $66.66 $67.30 $67.30 168,964
2019-09-03 $71.91 $71.98 $67.87 $68.27 $68.27 218,044
2019-08-30 $72.97 $73.09 $71.67 $72.04 $72.04 157,564
2019-08-29 $71.90 $73.29 $71.64 $72.61 $72.61 126,339
2019-08-28 $73.37 $73.66 $70.64 $70.79 $70.79 357,221
2019-08-27 $74.42 $74.74 $73.35 $73.87 $73.87 149,710
2019-08-26 $74.34 $74.91 $73.13 $73.79 $73.79 106,452
2019-08-23 $75.54 $76.12 $72.79 $73.31 $73.31 197,264
2019-08-22 $76.37 $77.33 $75.42 $76.16 $76.16 157,311
2019-08-21 $76.34 $77.00 $75.35 $76.40 $76.40 141,016
2019-08-20 $76.16 $76.44 $75.25 $75.38 $75.38 159,336
2019-08-19 $76.00 $76.57 $75.10 $76.25 $76.25 164,570
2019-08-16 $73.96 $75.46 $73.47 $74.71 $74.71 161,530
2019-08-15 $73.66 $74.13 $72.50 $73.20 $73.20 214,719
2019-08-14 $74.03 $74.32 $72.96 $73.96 $73.96 261,891
2019-08-13 $73.34 $75.96 $72.51 $75.44 $75.44 192,097
2019-08-12 $73.22 $73.85 $70.74 $73.51 $73.51 181,553
2019-08-09 $73.57 $74.15 $72.47 $74.00 $74.00 185,834
2019-08-08 $73.25 $74.20 $72.36 $74.07 $74.07 131,077
2019-08-07 $72.79 $73.30 $71.59 $72.39 $72.39 280,402
2019-08-06 $74.69 $75.81 $73.08 $73.98 $73.98 149,706
2019-08-05 $74.05 $74.98 $72.43 $74.04 $74.04 301,878
2019-08-02 $76.80 $76.80 $73.47 $75.65 $75.65 201,408
2019-08-01 $85.64 $85.64 $71.45 $77.30 $77.30 654,858
2019-07-31 $83.09 $84.51 $79.84 $80.08 $80.08 321,022
2019-07-30 $82.40 $83.13 $80.91 $82.84 $82.84 239,629
2019-07-29 $86.35 $86.91 $83.21 $83.32 $83.32 228,821
2019-07-26 $86.31 $86.79 $85.38 $86.42 $86.42 161,829
2019-07-25 $85.96 $86.85 $85.47 $85.89 $85.89 208,070
2019-07-24 $83.11 $86.75 $82.43 $86.27 $86.27 195,822
2019-07-23 $80.75 $83.45 $80.75 $83.40 $83.40 153,189
2019-07-22 $80.85 $82.31 $80.12 $80.25 $80.25 126,941
2019-07-19 $81.29 $82.28 $79.14 $80.64 $80.64 179,494
2019-07-18 $81.26 $82.11 $80.54 $81.10 $81.10 110,988
2019-07-17 $81.90 $82.04 $80.73 $81.63 $81.63 143,519
2019-07-16 $80.89 $82.10 $80.56 $81.57 $81.57 151,938
2019-07-15 $81.19 $81.54 $80.20 $81.18 $81.18 131,503
2019-07-12 $80.13 $81.25 $79.31 $80.94 $80.94 186,028
2019-07-11 $80.12 $80.75 $79.04 $79.66 $79.66 145,953
2019-07-10 $81.05 $81.96 $80.04 $80.35 $80.35 125,277
2019-07-09 $81.72 $82.02 $79.68 $80.61 $80.61 212,878
2019-07-08 $83.57 $84.18 $81.92 $82.31 $82.31 166,966
2019-07-05 $83.74 $84.39 $83.32 $84.16 $84.16 110,153
2019-07-03 $83.43 $83.80 $82.33 $83.67 $83.67 65,498
2019-07-02 $84.35 $84.84 $82.54 $82.86 $82.86 179,783
2019-07-01 $83.82 $85.04 $83.15 $84.59 $84.59 265,617
2019-06-28 $81.77 $83.74 $81.75 $82.51 $82.51 725,565
2019-06-27 $80.64 $81.92 $79.93 $81.51 $81.51 227,172
2019-06-26 $78.85 $79.81 $78.00 $79.78 $79.78 181,676
2019-06-25 $79.13 $80.03 $77.75 $78.42 $78.42 305,537
2019-06-24 $80.55 $80.74 $79.08 $79.09 $79.09 249,437
2019-06-21 $78.19 $80.84 $77.86 $80.11 $80.11 316,526
2019-06-20 $78.05 $78.88 $77.77 $78.57 $78.57 195,206
2019-06-19 $74.60 $77.18 $73.75 $77.00 $77.00 173,398
2019-06-18 $74.03 $75.15 $73.35 $74.52 $74.52 130,061
2019-06-17 $73.17 $74.16 $72.11 $73.25 $73.25 192,176
2019-06-14 $73.35 $74.25 $72.50 $72.84 $72.84 144,803
2019-06-13 $74.06 $74.39 $72.72 $73.49 $73.49 196,750
2019-06-12 $72.17 $74.36 $72.04 $73.51 $73.51 239,610
2019-06-11 $73.41 $73.51 $70.67 $72.10 $72.10 266,047
2019-06-10 $72.05 $74.81 $71.74 $72.53 $72.53 169,244
2019-06-07 $70.00 $71.83 $69.79 $71.50 $71.50 160,959
2019-06-06 $70.17 $70.53 $68.04 $69.96 $69.96 199,200
2019-06-05 $70.00 $70.40 $68.01 $70.04 $70.04 216,509
2019-06-04 $68.78 $69.91 $67.53 $69.90 $69.90 165,104
2019-06-03 $67.81 $68.31 $66.63 $67.47 $67.47 332,386
2019-05-31 $66.18 $67.45 $66.16 $67.02 $67.02 179,942
2019-05-30 $67.64 $68.28 $66.94 $67.51 $67.51 118,201
2019-05-29 $67.17 $67.82 $66.38 $67.70 $67.70 142,715
2019-05-28 $68.04 $69.98 $67.36 $67.71 $67.71 225,580
2019-05-24 $66.14 $67.97 $65.95 $67.93 $67.93 114,743
2019-05-23 $67.34 $67.50 $65.07 $65.65 $65.65 374,322
2019-05-22 $70.15 $70.94 $67.99 $68.00 $68.00 169,993
2019-05-21 $69.61 $70.70 $68.88 $70.49 $70.49 127,496
2019-05-20 $68.73 $69.33 $67.56 $69.08 $69.08 115,451
2019-05-17 $70.00 $70.79 $69.12 $69.37 $69.37 141,843
2019-05-16 $72.28 $72.97 $70.59 $70.73 $70.73 179,834
2019-05-15 $70.75 $72.38 $70.20 $72.12 $72.12 131,024
2019-05-14 $71.52 $72.34 $71.01 $71.63 $71.63 135,578
2019-05-13 $74.15 $74.50 $70.85 $71.13 $71.13 259,918
2019-05-10 $74.35 $76.16 $72.68 $75.95 $75.95 183,814
2019-05-09 $73.42 $74.79 $72.86 $74.59 $74.59 257,412
2019-05-08 $74.55 $75.74 $72.56 $74.28 $74.28 398,076
2019-05-07 $75.97 $76.30 $74.08 $74.94 $74.94 172,920
2019-05-06 $75.83 $76.89 $74.73 $76.83 $76.83 185,160
2019-05-03 $76.05 $77.74 $74.56 $77.52 $77.52 188,372
2019-05-02 $70.30 $76.75 $70.00 $75.32 $75.32 242,769
2019-05-01 $77.62 $77.62 $75.43 $75.74 $75.74 351,772
2019-04-30 $76.96 $77.87 $76.35 $77.60 $77.60 232,138
2019-04-29 $78.58 $78.58 $76.89 $77.37 $77.37 122,858
2019-04-26 $77.53 $79.07 $77.38 $78.24 $78.24 119,647
2019-04-25 $77.65 $77.65 $75.69 $77.29 $77.29 119,781
2019-04-24 $77.44 $78.80 $77.01 $77.76 $77.76 121,471
2019-04-23 $77.65 $78.38 $75.28 $77.44 $77.44 230,875
2019-04-22 $77.69 $78.66 $76.92 $77.45 $77.45 154,802
2019-04-18 $78.20 $78.26 $77.12 $77.89 $77.89 156,730
2019-04-17 $79.46 $79.46 $78.01 $78.51 $78.51 305,474
2019-04-16 $78.36 $79.04 $77.81 $79.00 $79.00 243,229
2019-04-15 $77.55 $78.00 $76.41 $77.87 $77.87 194,321
2019-04-12 $76.27 $78.04 $75.87 $77.53 $77.53 227,086
2019-04-11 $75.95 $76.14 $74.68 $75.41 $75.41 174,730
2019-04-10 $74.33 $76.37 $74.12 $75.99 $75.99 171,489
2019-04-09 $74.64 $75.02 $74.02 $74.25 $74.25 188,760
2019-04-08 $74.67 $75.09 $74.17 $74.99 $74.99 160,597
2019-04-05 $75.16 $75.51 $74.07 $74.88 $74.88 169,292
2019-04-04 $73.76 $75.15 $73.69 $74.95 $74.95 137,375
2019-04-03 $73.17 $73.99 $72.69 $73.62 $73.62 126,782
2019-04-02 $73.64 $74.24 $71.19 $72.22 $72.22 197,834
2019-04-01 $70.37 $73.40 $70.36 $73.31 $73.31 274,434
2019-03-29 $70.34 $70.37 $69.38 $69.89 $69.89 195,347
2019-03-28 $69.02 $70.27 $68.64 $69.67 $69.67 176,761
2019-03-27 $69.53 $69.60 $67.44 $68.68 $68.68 146,306
2019-03-26 $70.92 $71.43 $69.42 $69.59 $69.59 325,197
2019-03-25 $68.63 $70.97 $68.26 $70.33 $70.33 220,071
2019-03-22 $70.52 $70.52 $68.61 $68.63 $68.63 310,925
2019-03-21 $69.55 $71.30 $69.29 $70.82 $70.82 252,781
2019-03-20 $69.29 $71.70 $68.36 $70.00 $70.00 295,963
2019-03-19 $69.46 $69.46 $68.68 $69.02 $69.02 212,114
2019-03-18 $66.70 $69.14 $66.68 $68.93 $68.93 306,760
2019-03-15 $66.50 $66.89 $66.08 $66.68 $66.68 306,596
2019-03-14 $67.24 $67.24 $66.26 $66.43 $66.43 151,543
2019-03-13 $68.00 $68.33 $67.12 $67.20 $67.20 454,324
2019-03-12 $67.56 $67.88 $66.98 $67.36 $67.36 159,084
2019-03-11 $65.00 $67.70 $64.57 $67.42 $67.42 285,979
2019-03-08 $62.77 $63.67 $62.77 $63.57 $63.57 128,889
2019-03-07 $63.23 $63.68 $61.95 $63.35 $63.35 170,757
2019-03-06 $64.33 $65.00 $63.31 $63.52 $63.52 527,581
2019-03-05 $64.42 $65.00 $63.16 $64.35 $64.35 186,124
2019-03-04 $64.68 $65.01 $63.50 $64.15 $64.15 215,767
2019-03-01 $63.91 $64.91 $62.55 $64.51 $64.51 274,273
2019-02-28 $63.88 $63.88 $60.35 $63.38 $63.38 332,326
2019-02-27 $64.84 $69.87 $62.69 $63.43 $63.43 865,599
2019-02-26 $62.69 $63.13 $61.13 $61.13 $61.13 314,138
2019-02-25 $62.05 $62.93 $61.31 $62.85 $62.85 239,233
2019-02-22 $62.37 $62.77 $61.29 $61.67 $61.67 155,436
2019-02-21 $61.80 $62.50 $60.53 $62.03 $62.03 126,128
2019-02-20 $61.97 $62.42 $60.87 $61.87 $61.87 241,692
2019-02-19 $61.44 $62.93 $60.74 $61.89 $61.89 330,485
2019-02-15 $60.38 $61.26 $58.40 $61.16 $61.16 890,337
2019-02-14 $59.85 $60.36 $59.51 $59.86 $59.86 229,516
2019-02-13 $62.48 $63.20 $59.63 $60.23 $60.23 237,349
2019-02-12 $62.04 $62.82 $60.91 $62.34 $62.34 237,806
2019-02-11 $60.81 $61.92 $59.90 $61.87 $61.87 238,759
2019-02-08 $59.89 $61.19 $58.10 $60.58 $60.58 458,812
2019-02-07 $60.29 $60.75 $58.69 $60.19 $60.19 230,946
2019-02-06 $61.73 $62.17 $60.84 $60.89 $60.89 177,806
2019-02-05 $62.14 $62.91 $61.49 $61.74 $61.74 209,608
2019-02-04 $59.49 $63.20 $58.86 $61.98 $61.98 259,764
2019-02-01 $59.32 $61.71 $58.76 $59.54 $59.54 592,124
2019-01-31 $59.37 $59.73 $57.88 $59.33 $59.33 443,582
2019-01-30 $59.86 $60.23 $58.65 $59.40 $59.40 167,041
2019-01-29 $59.92 $60.57 $59.10 $59.42 $59.42 140,720
2019-01-28 $60.23 $60.80 $59.41 $60.06 $60.06 146,976
2019-01-25 $61.53 $61.62 $60.37 $60.76 $60.76 165,039
2019-01-24 $60.66 $61.41 $60.39 $60.98 $60.98 208,845
2019-01-23 $61.48 $62.33 $60.09 $60.65 $60.65 193,493
2019-01-22 $63.49 $64.17 $60.61 $61.13 $61.13 233,880
2019-01-18 $64.39 $64.39 $62.50 $63.91 $63.91 232,203
2019-01-17 $63.39 $64.64 $63.26 $64.39 $64.39 261,258
2019-01-16 $63.05 $64.31 $61.83 $63.82 $63.82 243,375
2019-01-15 $62.36 $63.10 $61.65 $62.90 $62.90 206,572
2019-01-14 $62.44 $63.79 $62.00 $62.51 $62.51 190,083
2019-01-11 $64.92 $65.72 $62.55 $62.95 $62.95 253,788
2019-01-10 $64.02 $65.26 $63.60 $64.87 $64.87 271,805
2019-01-09 $62.74 $65.14 $62.45 $64.62 $64.62 236,469
2019-01-08 $60.93 $62.45 $58.22 $62.39 $62.39 223,516
2019-01-07 $59.31 $61.06 $58.40 $60.39 $60.39 263,888
2019-01-04 $57.07 $59.65 $56.19 $59.29 $59.29 171,478
2019-01-03 $56.64 $57.50 $54.21 $56.22 $56.22 296,950
2019-01-02 $57.81 $59.47 $56.51 $56.99 $56.99 283,672
2018-12-31 $60.32 $60.78 $58.02 $58.87 $58.87 336,914
2018-12-28 $58.31 $61.34 $57.72 $59.93 $59.93 578,600
2018-12-27 $55.29 $58.04 $54.74 $58.03 $58.03 244,206
2018-12-26 $54.23 $56.54 $52.82 $56.29 $56.29 269,420
2018-12-24 $53.45 $54.99 $52.58 $53.73 $53.73 116,730
2018-12-21 $56.09 $57.73 $53.97 $54.03 $54.03 691,522
2018-12-20 $58.70 $59.45 $55.77 $56.00 $56.00 425,680
2018-12-19 $60.33 $63.49 $58.64 $58.74 $58.74 414,144
2018-12-18 $60.20 $61.34 $59.59 $60.01 $60.01 399,972
2018-12-17 $61.51 $63.50 $59.12 $59.42 $59.42 376,326
2018-12-14 $63.18 $64.56 $60.95 $61.48 $61.48 328,115
2018-12-13 $65.44 $66.76 $62.97 $64.05 $64.05 215,006
2018-12-12 $66.36 $67.82 $64.62 $65.26 $65.26 286,502
2018-12-11 $65.41 $67.97 $63.70 $65.49 $65.49 512,924
2018-12-10 $62.07 $64.47 $60.91 $64.19 $64.19 370,062
2018-12-07 $64.22 $65.47 $61.17 $61.70 $61.70 225,919
2018-12-06 $62.33 $64.29 $60.48 $64.05 $64.05 379,964
2018-12-04 $64.67 $65.97 $61.96 $63.25 $63.25 257,381
2018-12-03 $65.34 $66.38 $63.78 $64.90 $64.90 377,596
2018-11-30 $65.57 $67.86 $63.29 $63.71 $63.71 605,098
2018-11-29 $64.55 $66.88 $64.24 $65.95 $65.95 235,003
2018-11-28 $63.28 $64.83 $62.24 $64.68 $64.68 383,057
2018-11-27 $65.91 $66.48 $63.07 $63.27 $63.27 302,531
2018-11-26 $63.78 $66.09 $63.48 $65.90 $65.90 217,508
2018-11-23 $65.46 $65.46 $61.41 $63.19 $63.19 292,856
2018-11-21 $67.44 $69.40 $67.35 $67.59 $67.59 249,467
2018-11-20 $71.16 $71.98 $66.90 $67.15 $67.15 391,773
2018-11-19 $75.35 $76.77 $71.01 $72.76 $72.76 346,818
2018-11-16 $70.98 $75.49 $70.84 $75.17 $75.17 822,887
2018-11-15 $68.02 $71.69 $66.95 $71.68 $71.68 267,007
2018-11-14 $69.53 $70.09 $68.01 $68.69 $68.69 247,508
2018-11-13 $67.83 $70.07 $66.97 $68.94 $68.94 262,218
2018-11-12 $67.23 $68.29 $65.73 $67.27 $67.27 170,591
2018-11-09 $67.01 $67.05 $64.63 $66.93 $66.93 207,372
2018-11-08 $69.08 $69.08 $66.32 $67.70 $67.70 221,376
2018-11-07 $67.56 $73.54 $66.86 $69.21 $69.21 905,538
2018-11-06 $65.17 $67.66 $64.78 $67.35 $67.35 303,720
2018-11-05 $63.97 $66.05 $63.53 $65.16 $65.16 373,024
2018-11-02 $63.63 $64.41 $62.13 $63.92 $63.92 388,361
2018-11-01 $61.28 $66.92 $59.41 $63.18 $63.18 901,287
2018-10-31 $52.15 $54.00 $52.15 $53.73 $53.73 354,827
2018-10-30 $50.52 $51.92 $50.20 $51.68 $51.68 236,480
2018-10-29 $52.55 $53.70 $49.97 $50.66 $50.66 163,752
2018-10-26 $51.56 $52.92 $50.02 $51.78 $51.78 273,061
2018-10-25 $52.00 $53.00 $51.70 $52.39 $52.39 332,164
2018-10-24 $54.96 $55.23 $51.41 $51.58 $51.58 380,877
2018-10-23 $56.01 $56.01 $52.73 $55.21 $55.21 395,807
2018-10-22 $57.31 $58.09 $56.39 $56.91 $56.91 220,240
2018-10-19 $58.94 $59.12 $56.92 $57.30 $57.30 180,037
2018-10-18 $60.00 $60.34 $58.23 $58.54 $58.54 152,141
2018-10-17 $61.20 $62.49 $59.24 $60.39 $60.39 144,341
2018-10-16 $60.19 $61.54 $59.66 $61.30 $61.30 270,964
2018-10-15 $59.27 $60.68 $58.84 $59.66 $59.66 145,112
2018-10-12 $59.97 $61.12 $58.51 $59.27 $59.27 237,693
2018-10-11 $59.90 $61.35 $58.84 $58.92 $58.92 422,135
2018-10-10 $64.00 $64.00 $59.98 $60.07 $60.07 383,833
2018-10-09 $64.99 $65.49 $63.69 $64.25 $64.25 232,629
2018-10-08 $65.89 $66.28 $64.51 $65.06 $65.06 258,472
2018-10-05 $66.56 $67.13 $65.28 $66.13 $66.13 225,709
2018-10-04 $68.12 $68.29 $66.04 $66.50 $66.50 167,887
2018-10-03 $67.76 $69.00 $67.71 $68.32 $68.32 168,179
2018-10-02 $66.40 $68.22 $65.76 $67.53 $67.53 202,575
2018-10-01 $70.49 $70.97 $66.70 $66.87 $66.87 269,693
2018-09-28 $69.45 $71.48 $69.45 $70.05 $70.05 301,258
2018-09-27 $69.90 $70.90 $68.91 $70.00 $70.00 186,066
2018-09-26 $70.10 $71.00 $69.65 $69.85 $69.85 245,582
2018-09-25 $70.80 $70.80 $69.45 $69.95 $69.95 348,259
2018-09-24 $71.65 $71.65 $69.80 $71.00 $71.00 352,653
2018-09-21 $72.30 $73.10 $71.65 $71.85 $71.85 600,609
2018-09-20 $71.80 $72.80 $70.75 $72.10 $72.10 495,314
2018-09-19 $69.70 $71.55 $69.55 $71.05 $71.05 365,850
2018-09-18 $69.00 $70.30 $68.65 $69.75 $69.75 206,494
2018-09-17 $69.80 $69.90 $68.00 $68.85 $68.85 363,082
2018-09-14 $68.40 $70.20 $67.10 $69.95 $69.95 300,840
2018-09-13 $69.90 $70.60 $67.90 $68.15 $68.15 284,656
2018-09-12 $70.60 $71.80 $69.85 $69.85 $69.85 274,842
2018-09-11 $69.55 $70.85 $68.65 $70.55 $70.55 222,579
2018-09-10 $68.45 $70.35 $68.18 $69.75 $69.75 273,970
2018-09-07 $68.20 $69.25 $67.40 $68.00 $68.00 158,900
2018-09-06 $68.25 $69.10 $67.30 $68.35 $68.35 267,757
2018-09-05 $67.00 $68.75 $65.38 $68.25 $68.25 304,169
2018-09-04 $65.90 $67.15 $65.45 $66.80 $66.80 155,046
2018-08-31 $64.40 $66.25 $64.40 $66.05 $66.05 173,359
2018-08-30 $65.25 $65.60 $64.45 $64.70 $64.70 165,346
2018-08-29 $63.90 $65.15 $62.60 $65.00 $65.00 161,413
2018-08-28 $65.05 $65.05 $63.05 $63.85 $63.85 178,839
2018-08-27 $65.15 $65.70 $64.80 $65.05 $65.05 134,712
2018-08-24 $64.10 $65.30 $64.10 $64.75 $64.75 153,825
2018-08-23 $64.15 $65.35 $63.90 $64.15 $64.15 137,032
2018-08-22 $64.45 $64.95 $63.90 $64.30 $64.30 267,753
2018-08-21 $63.95 $65.10 $63.40 $64.60 $64.60 306,802
2018-08-20 $63.90 $64.25 $63.75 $63.75 $63.75 226,299
2018-08-17 $64.35 $64.40 $63.43 $63.90 $63.90 261,076
2018-08-16 $65.00 $66.30 $64.53 $64.85 $64.85 296,254
2018-08-15 $67.15 $67.15 $64.30 $64.50 $64.50 349,145
2018-08-14 $64.75 $68.30 $64.75 $67.20 $67.20 245,459
2018-08-13 $63.70 $64.55 $63.10 $64.40 $64.40 309,946
2018-08-10 $63.45 $64.56 $62.96 $63.80 $63.80 166,479
2018-08-09 $63.75 $64.50 $63.00 $63.75 $63.75 105,308
2018-08-08 $63.30 $64.03 $62.20 $63.95 $63.95 144,417
2018-08-07 $62.55 $64.90 $62.40 $63.25 $63.25 317,361
2018-08-06 $61.80 $62.75 $60.00 $62.55 $62.55 326,653
2018-08-03 $61.70 $62.80 $60.30 $61.45 $61.45 280,931
2018-08-02 $51.55 $62.25 $50.05 $61.75 $61.75 656,502
2018-08-01 $49.70 $50.20 $49.20 $49.50 $49.50 174,534
2018-07-31 $49.20 $50.00 $49.05 $49.70 $49.70 238,000
2018-07-30 $49.05 $49.50 $47.15 $49.05 $49.05 154,186
2018-07-27 $50.00 $50.25 $48.75 $49.15 $49.15 137,516
2018-07-26 $49.95 $50.45 $49.60 $50.00 $50.00 183,711
2018-07-25 $50.75 $50.75 $49.45 $50.00 $50.00 265,375
2018-07-24 $51.50 $51.75 $50.55 $50.85 $50.85 229,438
2018-07-23 $50.65 $51.53 $50.45 $51.15 $51.15 248,193
2018-07-20 $51.80 $52.65 $50.73 $50.95 $50.95 226,678
2018-07-19 $52.40 $52.50 $51.65 $51.80 $51.80 234,982
2018-07-18 $52.40 $52.90 $52.20 $52.45 $52.45 173,613
2018-07-17 $52.65 $52.95 $52.20 $52.45 $52.45 167,344
2018-07-16 $53.00 $53.95 $52.20 $52.60 $52.60 223,010
2018-07-13 $52.05 $52.60 $52.05 $52.20 $52.20 96,934
2018-07-12 $52.75 $52.75 $52.13 $52.20 $52.20 169,928
2018-07-11 $53.10 $53.20 $52.20 $52.60 $52.60 289,060
2018-07-10 $52.00 $52.95 $52.00 $52.90 $52.90 190,906
2018-07-09 $52.90 $53.35 $51.50 $52.15 $52.15 501,714
2018-07-06 $51.60 $53.05 $51.50 $52.90 $52.90 553,419
2018-07-05 $49.45 $51.60 $49.40 $51.35 $51.35 411,485
2018-07-03 $48.05 $49.10 $48.05 $49.00 $49.00 124,911
2018-07-02 $46.30 $47.80 $45.90 $47.75 $47.75 252,251
2018-06-29 $46.55 $46.70 $46.00 $46.55 $46.55 201,184
2018-06-28 $46.45 $46.55 $45.35 $46.35 $46.35 170,825
2018-06-27 $47.55 $48.00 $46.45 $46.45 $46.45 198,578
2018-06-26 $46.00 $47.50 $45.60 $47.40 $47.40 280,650
2018-06-25 $46.45 $46.45 $45.45 $45.90 $45.90 398,748
2018-06-22 $46.30 $46.50 $45.78 $46.50 $46.50 364,970
2018-06-21 $46.05 $46.50 $45.25 $46.10 $46.10 200,127
2018-06-20 $44.70 $46.00 $44.35 $45.75 $45.75 237,681
2018-06-19 $43.75 $44.20 $43.30 $44.10 $44.10 252,101
2018-06-18 $43.40 $44.35 $43.00 $43.90 $43.90 156,737
2018-06-15 $43.45 $43.60 $42.80 $43.40 $43.40 273,885
2018-06-14 $42.85 $44.00 $42.70 $43.70 $43.70 157,017
2018-06-13 $42.25 $42.85 $42.18 $42.70 $42.70 114,540
2018-06-12 $42.55 $42.90 $42.05 $42.25 $42.25 165,655
2018-06-11 $42.20 $43.42 $42.05 $42.40 $42.40 125,975
2018-06-08 $42.60 $43.00 $42.00 $42.20 $42.20 160,573
2018-06-07 $42.50 $42.85 $40.52 $42.70 $42.70 191,824
2018-06-06 $41.80 $42.53 $41.21 $42.40 $42.40 140,866
2018-06-05 $41.00 $41.90 $41.00 $41.85 $41.85 106,240
2018-06-04 $40.55 $41.40 $40.55 $41.00 $41.00 153,085
2018-06-01 $39.90 $40.70 $39.70 $40.50 $40.50 218,300
2018-05-31 $39.75 $40.00 $39.45 $39.75 $39.75 184,001
2018-05-30 $39.25 $39.80 $39.25 $39.70 $39.70 116,456
2018-05-29 $39.05 $39.40 $38.70 $39.10 $39.10 192,062
2018-05-25 $38.95 $39.45 $38.95 $39.30 $39.30 118,733
2018-05-24 $38.40 $39.00 $38.15 $39.00 $39.00 205,680
2018-05-23 $38.35 $38.85 $38.30 $38.55 $38.55 117,943
2018-05-22 $38.95 $39.00 $38.35 $38.50 $38.50 147,478
2018-05-21 $38.40 $38.93 $38.10 $38.80 $38.80 146,862
2018-05-18 $38.00 $38.35 $37.85 $38.25 $38.25 157,527
2018-05-17 $37.30 $38.05 $37.05 $37.85 $37.85 139,011
2018-05-16 $36.80 $37.70 $36.80 $37.35 $37.35 200,666
2018-05-15 $36.40 $36.83 $36.30 $36.75 $36.75 120,114
2018-05-14 $35.85 $36.50 $35.85 $36.45 $36.45 147,273
2018-05-11 $35.55 $36.15 $35.50 $35.80 $35.80 116,349
2018-05-10 $35.75 $36.00 $35.32 $35.65 $35.65 201,260
2018-05-09 $35.60 $35.85 $35.25 $35.65 $35.65 138,934
2018-05-08 $35.45 $35.90 $35.30 $35.50 $35.50 165,076
2018-05-07 $35.35 $35.60 $34.75 $35.50 $35.50 264,477
2018-05-04 $35.05 $35.53 $34.80 $35.10 $35.10 595,719
2018-05-03 $35.75 $36.00 $34.75 $35.05 $35.05 413,358
2018-05-02 $35.70 $36.25 $35.70 $35.90 $35.90 234,220
2018-05-01 $34.30 $35.75 $34.30 $35.60 $35.60 767,316
2018-04-30 $33.85 $34.05 $33.20 $33.25 $33.25 217,204
2018-04-27 $34.15 $34.20 $33.70 $33.70 $33.70 129,303
2018-04-26 $34.40 $35.90 $33.90 $34.10 $34.10 125,530
2018-04-25 $34.70 $34.85 $34.20 $34.25 $34.25 128,151
2018-04-24 $35.20 $35.30 $34.55 $34.75 $34.75 108,454
2018-04-23 $35.00 $35.55 $34.95 $35.05 $35.05 467,337
2018-04-20 $34.85 $35.15 $34.15 $35.05 $35.05 178,625
2018-04-19 $35.80 $35.85 $34.89 $35.00 $35.00 150,297
2018-04-18 $35.40 $36.00 $35.25 $35.85 $35.85 306,607
2018-04-17 $35.55 $35.80 $35.05 $35.20 $35.20 246,603
2018-04-16 $35.35 $35.58 $35.05 $35.30 $35.30 124,543
2018-04-13 $35.65 $35.65 $35.10 $35.20 $35.20 264,335
2018-04-12 $35.05 $35.65 $35.00 $35.45 $35.45 188,906
2018-04-11 $34.70 $35.15 $34.70 $34.90 $34.90 159,035
2018-04-10 $35.45 $35.45 $34.85 $34.90 $34.90 154,459
2018-04-09 $34.75 $35.30 $34.45 $34.95 $34.95 230,484
2018-04-06 $34.50 $34.90 $34.10 $34.55 $34.55 402,968
2018-04-05 $34.70 $35.00 $34.48 $34.65 $34.65 765,001
2018-04-04 $34.20 $34.60 $34.05 $34.50 $34.50 608,670
2018-04-03 $34.55 $34.85 $34.25 $34.50 $34.50 217,337
2018-04-02 $34.90 $35.25 $34.35 $34.40 $34.40 327,115
2018-03-29 $34.35 $35.00 $34.30 $34.90 $34.90 449,896
2018-03-28 $34.85 $35.00 $34.10 $34.35 $34.35 154,047
2018-03-27 $35.10 $35.10 $34.55 $34.75 $34.75 322,355
2018-03-26 $35.15 $35.60 $34.26 $35.00 $35.00 407,024
2018-03-23 $36.50 $36.60 $34.65 $34.70 $34.70 499,580
2018-03-22 $36.90 $37.70 $36.50 $36.50 $36.50 140,801
2018-03-21 $37.30 $38.10 $37.30 $37.35 $37.35 404,223
2018-03-20 $37.80 $38.10 $36.88 $37.30 $37.30 189,084
2018-03-19 $37.80 $37.90 $35.25 $37.85 $37.85 204,651
2018-03-16 $37.70 $38.10 $37.50 $38.00 $38.00 920,842
2018-03-15 $37.65 $37.85 $37.38 $37.65 $37.65 636,135
2018-03-14 $37.40 $37.90 $37.15 $37.70 $37.70 155,275
2018-03-13 $37.00 $37.60 $36.95 $37.35 $37.35 149,390
2018-03-12 $36.80 $37.25 $36.60 $36.80 $36.80 118,911
2018-03-09 $36.30 $36.85 $36.10 $36.80 $36.80 119,374
2018-03-08 $36.65 $36.65 $36.00 $36.10 $36.10 210,894
2018-03-07 $36.45 $36.90 $36.20 $36.55 $36.55 220,916
2018-03-06 $36.85 $36.95 $36.35 $36.95 $36.95 221,775
2018-03-05 $36.40 $37.00 $36.15 $36.75 $36.75 250,315
2018-03-02 $36.35 $37.50 $36.10 $36.55 $36.55 274,869
2018-03-01 $37.50 $37.50 $35.60 $36.60 $36.60 492,152
2018-02-28 $41.05 $41.05 $37.55 $37.55 $37.55 474,470
2018-02-27 $40.25 $40.65 $38.60 $38.65 $38.65 236,974
2018-02-26 $39.35 $40.50 $39.10 $40.20 $40.20 178,483
2018-02-23 $38.65 $39.45 $38.45 $39.40 $39.40 125,530
2018-02-22 $38.85 $38.95 $38.35 $38.45 $38.45 84,647
2018-02-21 $38.80 $39.50 $38.70 $38.80 $38.80 114,688
2018-02-20 $38.50 $39.35 $38.05 $38.75 $38.75 175,211
2018-02-16 $39.35 $39.60 $38.60 $38.65 $38.65 150,452
2018-02-15 $39.90 $40.20 $39.35 $39.50 $39.50 161,676
2018-02-14 $38.80 $39.85 $38.65 $39.80 $39.80 133,771
2018-02-13 $39.00 $39.75 $38.65 $39.20 $39.20 143,337
2018-02-12 $39.55 $39.95 $38.95 $39.20 $39.20 200,706
2018-02-09 $39.05 $39.90 $37.45 $39.30 $39.30 378,877
2018-02-08 $36.80 $38.20 $36.40 $38.05 $38.05 359,768
2018-02-07 $36.40 $37.05 $36.35 $36.85 $36.85 168,458
2018-02-06 $34.85 $36.70 $33.50 $36.50 $36.50 189,115
2018-02-05 $36.35 $36.50 $35.20 $35.20 $35.20 146,068
2018-02-02 $37.70 $37.75 $36.50 $36.55 $36.55 162,995
2018-02-01 $38.00 $38.33 $37.55 $37.80 $37.80 238,879
2018-01-31 $39.00 $39.20 $38.00 $38.35 $38.35 233,764
2018-01-30 $38.80 $39.45 $38.08 $38.95 $38.95 94,835
2018-01-29 $39.30 $39.85 $39.20 $39.30 $39.30 84,788
2018-01-26 $40.20 $40.20 $39.20 $39.45 $39.45 125,773
2018-01-25 $39.25 $39.95 $38.65 $39.90 $39.90 189,792
2018-01-24 $39.20 $39.45 $38.40 $39.00 $39.00 158,280
2018-01-23 $39.00 $39.25 $38.70 $38.95 $38.95 77,248
2018-01-22 $39.95 $40.05 $38.85 $39.15 $39.15 207,166
2018-01-19 $39.35 $40.10 $39.11 $40.00 $40.00 130,242
2018-01-18 $40.10 $40.10 $39.30 $39.35 $39.35 128,335
2018-01-17 $39.85 $40.35 $39.35 $40.20 $40.20 144,902
2018-01-16 $39.65 $40.35 $39.40 $39.60 $39.60 243,883
2018-01-12 $38.90 $39.65 $38.00 $39.45 $39.45 159,810
2018-01-11 $37.80 $38.95 $37.80 $38.85 $38.85 355,301
2018-01-10 $37.90 $37.95 $36.85 $37.70 $37.70 196,424
2018-01-09 $38.40 $38.45 $37.70 $37.80 $37.80 250,076
2018-01-08 $39.30 $39.35 $38.30 $38.35 $38.35 332,428
2018-01-05 $39.35 $39.90 $39.00 $39.45 $39.45 257,189
2018-01-04 $38.95 $39.50 $38.95 $39.30 $39.30 146,117
2018-01-03 $38.70 $39.20 $38.60 $38.85 $38.85 203,328
2018-01-02 $38.95 $38.95 $38.55 $38.75 $38.75 186,591
2017-12-29 $39.30 $39.50 $38.68 $38.85 $38.85 206,437
2017-12-28 $38.90 $39.23 $38.75 $39.05 $39.05 118,986
2017-12-27 $39.05 $39.21 $38.65 $38.90 $38.90 96,498
2017-12-26 $39.15 $39.30 $38.65 $39.00 $39.00 114,249
2017-12-22 $39.35 $39.35 $38.80 $39.00 $39.00 246,566
2017-12-21 $39.40 $39.70 $39.10 $39.30 $39.30 336,841
2017-12-20 $38.85 $39.68 $38.45 $39.30 $39.30 321,867
2017-12-19 $38.70 $39.30 $38.45 $38.50 $38.50 289,280
2017-12-18 $38.90 $39.60 $38.60 $38.85 $38.85 224,455
2017-12-15 $37.90 $38.80 $37.20 $38.60 $38.60 469,528
2017-12-14 $39.10 $39.40 $37.75 $37.80 $37.80 374,631
2017-12-13 $39.70 $39.95 $38.95 $39.10 $39.10 323,202
2017-12-12 $39.75 $40.00 $39.20 $39.65 $39.65 182,300
2017-12-11 $39.70 $39.90 $39.45 $39.70 $39.70 287,495
2017-12-08 $39.70 $40.00 $39.40 $39.65 $39.65 195,281
2017-12-07 $39.10 $40.05 $39.10 $39.55 $39.55 198,087
2017-12-06 $39.00 $39.45 $38.83 $39.05 $39.05 186,728
2017-12-05 $39.55 $39.65 $39.05 $39.05 $39.05 263,059
2017-12-04 $39.70 $41.15 $39.58 $39.75 $39.75 455,103
2017-12-01 $39.00 $39.35 $37.80 $39.15 $39.15 538,693
2017-11-30 $39.05 $39.25 $38.55 $39.00 $39.00 183,898
2017-11-29 $38.75 $39.30 $38.75 $38.90 $38.90 182,857
2017-11-28 $38.20 $38.85 $38.20 $38.80 $38.80 199,560
2017-11-27 $38.00 $38.30 $37.81 $38.05 $38.05 173,993
2017-11-24 $38.30 $38.40 $37.95 $38.05 $38.05 69,687
2017-11-22 $38.45 $38.45 $37.90 $38.25 $38.25 163,522
2017-11-21 $38.10 $38.60 $38.00 $38.30 $38.30 340,987
2017-11-20 $37.40 $38.30 $37.25 $38.10 $38.10 234,681
2017-11-17 $36.70 $37.35 $36.35 $37.35 $37.35 286,663
2017-11-16 $37.60 $37.77 $36.55 $36.85 $36.85 363,840
2017-11-15 $38.30 $38.30 $37.60 $37.65 $37.65 372,879
2017-11-14 $38.50 $38.80 $38.33 $38.55 $38.55 574,725
2017-11-13 $38.35 $38.90 $38.05 $38.55 $38.55 477,135
2017-11-10 $38.75 $39.00 $38.50 $38.55 $38.55 359,137
2017-11-09 $39.05 $39.40 $38.50 $38.90 $38.90 286,830
2017-11-08 $39.75 $40.65 $39.20 $39.25 $39.25 538,103
2017-11-07 $39.90 $40.40 $39.90 $40.05 $40.05 354,611
2017-11-06 $40.15 $40.70 $39.93 $40.05 $40.05 444,436
2017-11-03 $40.40 $40.40 $39.93 $40.28 $40.28 383,773
2017-11-02 $41.60 $41.65 $37.75 $40.23 $40.23 773,668
2017-11-01 $43.10 $43.50 $42.05 $42.20 $42.20 249,633
2017-10-31 $43.30 $43.30 $42.45 $42.55 $42.55 286,407
2017-10-30 $44.05 $44.25 $42.93 $42.95 $42.95 198,452
2017-10-27 $43.80 $44.25 $43.35 $44.18 $44.18 112,848
2017-10-26 $43.90 $44.40 $43.55 $43.85 $43.85 93,801
2017-10-25 $43.85 $44.00 $42.90 $43.90 $43.90 190,665
2017-10-24 $43.45 $44.45 $43.45 $44.05 $44.05 191,562
2017-10-23 $44.40 $44.40 $42.75 $43.05 $43.05 427,758
2017-10-20 $43.80 $44.85 $43.65 $44.20 $44.20 254,633
2017-10-19 $41.95 $43.83 $41.70 $43.45 $43.45 488,995
2017-10-18 $42.30 $42.75 $41.85 $42.30 $42.30 229,841
2017-10-17 $41.75 $42.55 $41.65 $42.05 $42.05 251,336
2017-10-16 $41.40 $41.95 $40.90 $41.70 $41.70 390,374
2017-10-13 $41.95 $42.02 $40.61 $41.50 $41.50 595,010
2017-10-12 $43.60 $43.65 $42.65 $43.10 $43.10 194,323
2017-10-11 $43.85 $44.18 $43.60 $43.60 $43.60 152,038
2017-10-10 $44.30 $44.50 $43.90 $43.95 $43.95 202,843
2017-10-09 $43.75 $44.20 $43.45 $44.10 $44.10 282,868
2017-10-06 $43.35 $43.75 $42.50 $43.75 $43.75 312,275
2017-10-05 $44.05 $46.80 $43.05 $43.55 $43.55 1,386,646
2017-10-04 $41.60 $44.35 $41.15 $43.85 $43.85 672,010
2017-10-03 $43.35 $43.56 $41.30 $41.70 $41.70 426,397
2017-10-02 $43.10 $43.25 $42.55 $43.10 $43.10 340,468
2017-09-29 $43.20 $43.55 $42.95 $43.10 $43.10 316,562
2017-09-28 $43.05 $43.35 $42.45 $43.10 $43.10 231,088
2017-09-27 $43.10 $43.45 $42.95 $43.10 $43.10 307,358
2017-09-26 $42.60 $43.18 $42.60 $42.95 $42.95 216,365
2017-09-25 $41.60 $42.55 $41.55 $42.55 $42.55 275,969
2017-09-22 $41.35 $41.70 $40.65 $41.50 $41.50 385,310
2017-09-21 $41.75 $41.90 $41.20 $41.25 $41.25 374,241
2017-09-20 $41.95 $42.25 $41.60 $41.65 $41.65 267,208
2017-09-19 $41.70 $42.20 $41.70 $41.90 $41.90 154,437
2017-09-18 $41.60 $41.85 $41.00 $41.70 $41.70 257,530
2017-09-15 $41.20 $41.60 $40.75 $41.50 $41.50 726,177
2017-09-14 $41.30 $41.90 $40.90 $41.10 $41.10 219,188
2017-09-13 $40.65 $42.05 $40.45 $41.45 $41.45 324,036
2017-09-12 $40.00 $40.75 $39.90 $40.75 $40.75 220,726
2017-09-11 $39.15 $40.05 $39.05 $40.00 $40.00 286,271
2017-09-08 $39.15 $39.55 $38.90 $38.95 $38.95 245,888
2017-09-07 $39.40 $39.55 $39.00 $39.20 $39.20 153,378
2017-09-06 $39.35 $39.55 $39.05 $39.35 $39.35 218,648
2017-09-05 $40.20 $40.20 $39.15 $39.20 $39.20 269,892
2017-09-01 $40.15 $40.50 $39.93 $40.00 $40.00 170,323
2017-08-31 $39.90 $40.15 $39.45 $40.00 $40.00 221,893
2017-08-30 $39.60 $40.15 $39.55 $39.80 $39.80 331,261
2017-08-29 $39.55 $39.75 $38.85 $39.55 $39.55 187,158
2017-08-28 $38.80 $39.90 $38.70 $39.80 $39.80 264,555
2017-08-25 $38.65 $38.85 $38.30 $38.75 $38.75 134,052
2017-08-24 $38.50 $38.94 $38.20 $38.40 $38.40 157,643
2017-08-23 $38.55 $39.05 $38.35 $38.35 $38.35 160,610
2017-08-22 $38.10 $38.80 $38.10 $38.75 $38.75 188,060
2017-08-21 $37.70 $37.95 $37.45 $37.90 $37.90 190,040
2017-08-18 $36.70 $37.95 $36.62 $37.70 $37.70 368,265
2017-08-17 $37.05 $37.30 $36.65 $36.95 $36.95 324,147
2017-08-16 $36.20 $37.60 $36.05 $37.30 $37.30 434,426
2017-08-15 $37.60 $37.70 $36.40 $36.55 $36.55 269,282
2017-08-14 $36.90 $37.85 $36.40 $37.50 $37.50 413,415
2017-08-11 $37.40 $37.70 $36.70 $36.75 $36.75 422,346
2017-08-10 $37.55 $38.25 $36.95 $37.45 $37.45 448,308
2017-08-09 $39.10 $39.10 $37.55 $37.90 $37.90 379,383
2017-08-08 $39.20 $39.60 $38.90 $39.00 $39.00 399,286
2017-08-07 $39.00 $39.50 $38.50 $39.50 $39.50 480,510
2017-08-04 $38.15 $39.23 $37.85 $38.90 $38.90 581,366
2017-08-03 $38.15 $38.21 $37.53 $37.70 $37.70 299,308
2017-08-02 $37.90 $38.50 $37.65 $38.25 $38.25 337,827
2017-08-01 $38.70 $38.85 $37.85 $37.95 $37.95 449,083
2017-07-31 $38.65 $38.75 $38.08 $38.45 $38.45 361,036
2017-07-28 $38.35 $38.65 $38.20 $38.55 $38.55 191,290
2017-07-27 $38.15 $38.68 $37.70 $38.40 $38.40 252,836
2017-07-26 $37.85 $38.20 $37.60 $38.05 $38.05 154,771
2017-07-25 $37.90 $38.05 $37.65 $37.80 $37.80 198,733
2017-07-24 $37.85 $37.85 $37.40 $37.60 $37.60 217,755
2017-07-21 $37.95 $37.95 $37.30 $37.60 $37.60 319,386
2017-07-20 $37.75 $37.95 $37.40 $37.75 $37.75 245,915
2017-07-19 $37.05 $37.70 $36.75 $37.60 $37.60 273,397
2017-07-18 $36.60 $37.05 $36.45 $37.00 $37.00 243,571
2017-07-17 $36.70 $36.95 $36.65 $36.80 $36.80 319,305
2017-07-14 $36.70 $36.90 $36.15 $36.75 $36.75 345,475
2017-07-13 $36.45 $36.80 $36.18 $36.50 $36.50 303,656
2017-07-12 $36.35 $36.98 $36.10 $36.30 $36.30 438,819
2017-07-11 $36.70 $37.69 $36.50 $36.85 $36.85 322,843
2017-07-10 $36.20 $38.40 $36.05 $36.90 $36.90 2,119,371
2017-07-07 $35.40 $36.20 $35.25 $35.90 $35.90 275,375
2017-07-06 $36.05 $36.05 $35.25 $35.30 $35.30 706,209
2017-07-05 $36.55 $36.55 $35.85 $36.10 $36.10 498,571
2017-07-03 $35.85 $36.95 $35.80 $36.35 $36.35 240,055
2017-06-30 $35.05 $35.70 $34.55 $35.60 $35.60 412,487
2017-06-29 $35.40 $35.50 $34.55 $35.00 $35.00 428,638
2017-06-28 $33.50 $35.68 $33.45 $35.35 $35.35 745,089
2017-06-27 $33.45 $33.65 $33.20 $33.40 $33.40 257,049
2017-06-26 $32.85 $33.75 $32.75 $33.45 $33.45 383,238
2017-06-23 $32.10 $32.70 $31.70 $32.60 $32.60 1,195,222
2017-06-22 $32.75 $32.75 $31.95 $32.05 $32.05 260,888
2017-06-21 $32.70 $32.93 $32.50 $32.70 $32.70 243,099
2017-06-20 $33.00 $33.00 $32.40 $32.65 $32.65 329,195
2017-06-19 $32.95 $33.25 $32.55 $33.00 $33.00 229,516
2017-06-16 $32.15 $32.75 $31.55 $32.70 $32.70 368,823
2017-06-15 $32.40 $32.60 $31.90 $32.50 $32.50 155,413
2017-06-14 $33.10 $33.50 $32.53 $32.85 $32.85 248,951
2017-06-13 $33.20 $33.20 $32.60 $33.00 $33.00 172,233
2017-06-12 $32.65 $33.40 $32.62 $33.00 $33.00 271,858
2017-06-09 $32.30 $32.95 $32.25 $32.70 $32.70 288,253
2017-06-08 $32.80 $32.95 $32.20 $32.40 $32.40 320,968
2017-06-07 $32.30 $32.83 $32.20 $32.80 $32.80 128,849
2017-06-06 $32.65 $32.80 $32.00 $32.30 $32.30 183,077
2017-06-05 $32.75 $33.00 $32.55 $32.70 $32.70 127,073
2017-06-02 $32.35 $33.20 $32.35 $32.65 $32.65 211,463
2017-06-01 $31.95 $32.58 $31.15 $32.55 $32.55 262,108
2017-05-31 $33.25 $33.25 $32.55 $32.85 $32.85 231,234
2017-05-30 $33.15 $33.30 $32.90 $33.20 $33.20 97,971
2017-05-26 $33.00 $33.30 $32.85 $33.20 $33.20 152,869
2017-05-25 $33.25 $33.55 $32.80 $33.15 $33.15 164,225
2017-05-24 $32.65 $33.35 $32.45 $33.20 $33.20 205,909
2017-05-23 $32.60 $32.80 $32.15 $32.70 $32.70 168,696
2017-05-22 $32.45 $32.85 $32.25 $32.35 $32.35 224,398
2017-05-19 $33.10 $33.55 $32.30 $32.40 $32.40 318,944
2017-05-18 $32.00 $33.20 $31.85 $33.10 $33.10 434,809
2017-05-17 $31.35 $32.75 $31.00 $32.05 $32.05 509,855
2017-05-16 $33.25 $34.00 $32.90 $33.90 $33.90 248,906
2017-05-15 $32.90 $33.55 $32.80 $33.25 $33.25 226,288
2017-05-12 $32.25 $32.80 $32.25 $32.65 $32.65 174,723
2017-05-11 $31.80 $32.60 $31.60 $32.40 $32.40 232,286
2017-05-10 $31.85 $32.05 $31.60 $31.80 $31.80 184,306
2017-05-09 $32.00 $32.35 $31.60 $31.85 $31.85 226,657
2017-05-08 $31.45 $32.50 $31.25 $31.80 $31.80 252,913
2017-05-05 $32.15 $32.45 $31.20 $31.40 $31.40 193,393
2017-05-04 $31.20 $32.70 $30.50 $32.15 $32.15 748,375
2017-05-03 $30.15 $30.35 $29.80 $29.85 $29.85 184,595
2017-05-02 $30.70 $30.75 $29.95 $30.20 $30.20 223,211
2017-05-01 $30.20 $30.75 $29.80 $30.60 $30.60 260,447
2017-04-28 $30.10 $30.20 $29.65 $30.05 $30.05 137,912
2017-04-27 $30.00 $30.50 $29.92 $30.00 $30.00 205,327
2017-04-26 $29.35 $30.50 $29.35 $30.00 $30.00 614,643
2017-04-25 $29.75 $30.00 $28.95 $29.45 $29.45 578,231
2017-04-24 $28.90 $29.95 $28.75 $29.50 $29.50 289,288
2017-04-21 $28.35 $28.60 $28.00 $28.55 $28.55 144,379
2017-04-20 $27.85 $28.55 $27.75 $28.35 $28.35 204,361
2017-04-19 $27.50 $27.85 $27.43 $27.75 $27.75 104,311
2017-04-18 $26.70 $27.50 $26.70 $27.40 $27.40 122,517
2017-04-17 $26.85 $26.95 $26.40 $26.90 $26.90 198,972
2017-04-13 $26.75 $26.90 $26.40 $26.70 $26.70 197,777
2017-04-12 $26.75 $27.13 $26.55 $26.85 $26.85 293,967
2017-04-11 $27.05 $27.25 $26.60 $26.80 $26.80 241,541
2017-04-10 $27.55 $27.55 $27.03 $27.15 $27.15 242,701
2017-04-07 $27.65 $27.80 $27.45 $27.55 $27.55 376,818
2017-04-06 $27.80 $28.00 $27.55 $27.80 $27.80 276,580
2017-04-05 $28.50 $28.65 $27.80 $27.80 $27.80 207,663
2017-04-04 $28.05 $28.50 $27.80 $28.40 $28.40 241,493
2017-04-03 $28.75 $28.75 $27.70 $28.15 $28.15 258,722
2017-03-31 $28.55 $28.95 $28.30 $28.70 $28.70 371,629
2017-03-30 $28.75 $28.85 $28.50 $28.60 $28.60 372,828
2017-03-29 $28.65 $28.90 $28.50 $28.65 $28.65 103,228
2017-03-28 $28.80 $28.85 $28.10 $28.70 $28.70 163,103
2017-03-27 $28.25 $28.88 $27.85 $28.80 $28.80 180,221
2017-03-24 $27.60 $28.50 $27.50 $28.50 $28.50 1,154,491
2017-03-23 $27.30 $27.85 $27.10 $27.65 $27.65 187,445
2017-03-22 $27.10 $27.40 $26.00 $27.35 $27.35 185,195
2017-03-21 $27.95 $27.95 $27.05 $27.15 $27.15 248,060
2017-03-20 $27.10 $27.95 $26.90 $27.65 $27.65 472,661
2017-03-17 $27.00 $27.25 $26.80 $27.20 $27.20 548,672
2017-03-16 $26.85 $27.13 $26.01 $27.05 $27.05 251,565
2017-03-15 $26.65 $26.95 $26.50 $26.75 $26.75 294,455
2017-03-14 $26.45 $26.70 $25.74 $26.55 $26.55 665,173
2017-03-13 $26.40 $26.68 $26.25 $26.45 $26.45 248,457
2017-03-10 $25.95 $26.70 $25.80 $26.40 $26.40 443,796
2017-03-09 $26.60 $26.95 $25.85 $25.90 $25.90 497,604
2017-03-08 $27.25 $28.35 $26.60 $26.65 $26.65 2,644,761
2017-03-07 $28.40 $28.65 $28.18 $28.40 $28.40 150,334
2017-03-06 $28.70 $29.50 $28.35 $28.40 $28.40 237,396
2017-03-03 $28.75 $29.05 $28.65 $28.90 $28.90 203,160
2017-03-02 $29.05 $30.15 $28.35 $28.65 $28.65 855,922
2017-03-01 $27.15 $27.88 $26.95 $27.15 $27.15 320,134
2017-02-28 $26.85 $27.75 $26.70 $26.80 $26.80 182,686
2017-02-27 $27.25 $27.40 $26.70 $27.00 $27.00 210,961
2017-02-24 $27.25 $27.40 $26.95 $27.30 $27.30 119,758
2017-02-23 $28.05 $28.45 $27.45 $27.50 $27.50 142,585
2017-02-22 $27.75 $28.35 $27.34 $28.10 $28.10 115,051
2017-02-21 $27.00 $27.80 $26.68 $27.70 $27.70 89,240
2017-02-17 $27.95 $27.95 $26.90 $27.00 $27.00 181,461
2017-02-16 $27.45 $28.00 $27.45 $28.00 $28.00 154,029
2017-02-15 $27.70 $27.70 $27.30 $27.55 $27.55 86,507
2017-02-14 $27.30 $27.70 $27.30 $27.65 $27.65 119,003
2017-02-13 $26.85 $27.35 $26.85 $27.30 $27.30 118,731
2017-02-10 $26.80 $27.00 $26.60 $26.90 $26.90 144,463
2017-02-09 $26.45 $26.90 $26.45 $26.65 $26.65 131,429
2017-02-08 $26.35 $26.75 $25.85 $26.50 $26.50 122,419
2017-02-07 $26.50 $26.70 $26.25 $26.30 $26.30 162,360
2017-02-06 $26.00 $26.55 $25.95 $26.55 $26.55 143,845
2017-02-03 $26.20 $26.35 $25.75 $26.05 $26.05 173,473
2017-02-02 $26.20 $26.20 $25.85 $26.05 $26.05 151,496
2017-02-01 $25.95 $26.40 $25.75 $26.30 $26.30 168,577
2017-01-31 $25.45 $26.15 $25.45 $25.90 $25.90 188,784
2017-01-30 $25.35 $25.90 $25.25 $25.60 $25.60 295,377
2017-01-27 $26.40 $26.40 $25.35 $25.45 $25.45 252,985
2017-01-26 $26.45 $26.58 $25.90 $26.30 $26.30 162,151
2017-01-25 $26.40 $26.70 $26.05 $26.55 $26.55 291,791
2017-01-24 $25.95 $26.45 $25.80 $26.35 $26.35 169,787
2017-01-23 $26.40 $26.85 $25.70 $25.95 $25.95 245,618
2017-01-20 $26.65 $26.80 $26.18 $26.40 $26.40 259,828
2017-01-19 $26.95 $27.30 $26.30 $26.65 $26.65 143,521
2017-01-18 $26.65 $26.85 $25.65 $26.85 $26.85 244,371
2017-01-17 $26.90 $26.95 $26.50 $26.65 $26.65 137,507
2017-01-13 $27.25 $27.45 $26.55 $27.00 $27.00 160,508
2017-01-12 $27.95 $28.15 $26.85 $27.05 $27.05 221,610
2017-01-11 $27.85 $28.18 $27.70 $28.10 $28.10 149,021
2017-01-10 $27.65 $28.05 $27.35 $27.95 $27.95 264,539
2017-01-09 $27.65 $27.90 $27.25 $27.50 $27.50 252,592
2017-01-06 $28.05 $28.05 $27.40 $27.65 $27.65 235,751
2017-01-05 $28.00 $28.20 $27.75 $27.95 $27.95 281,832
2017-01-04 $27.50 $28.05 $27.30 $27.90 $27.90 452,878
2017-01-03 $27.15 $27.95 $26.05 $26.85 $26.85 703,577
2016-12-30 $27.75 $27.90 $27.14 $27.75 $27.75 157,164
2016-12-29 $27.35 $27.85 $27.35 $27.65 $27.65 168,736
2016-12-28 $27.35 $27.55 $27.15 $27.35 $27.35 132,824
2016-12-27 $27.30 $27.85 $27.16 $27.45 $27.45 86,740
2016-12-23 $27.00 $27.25 $26.60 $27.25 $27.25 110,968
2016-12-22 $27.75 $27.85 $26.98 $27.05 $27.05 232,769
2016-12-21 $27.10 $28.25 $27.10 $27.75 $27.75 260,230
2016-12-20 $27.50 $27.60 $27.00 $27.20 $27.20 248,262
2016-12-19 $27.00 $27.30 $26.75 $27.30 $27.30 209,029
2016-12-16 $25.60 $27.00 $25.60 $26.90 $26.90 391,862
2016-12-15 $26.35 $26.90 $25.35 $26.45 $26.45 346,652
2016-12-14 $26.65 $26.70 $25.40 $26.38 $26.38 204,491
2016-12-13 $26.65 $27.00 $26.00 $26.70 $26.70 331,324
2016-12-12 $26.65 $26.75 $26.15 $26.60 $26.60 188,158
2016-12-09 $26.55 $26.95 $26.35 $26.80 $26.80 437,596
2016-12-08 $26.65 $26.75 $26.00 $26.60 $26.60 317,901
2016-12-07 $26.05 $26.75 $25.90 $26.45 $26.45 382,771
2016-12-06 $25.70 $26.20 $25.50 $25.95 $25.95 226,768
2016-12-05 $24.95 $25.95 $24.63 $25.70 $25.70 285,100
2016-12-02 $25.45 $25.60 $24.95 $25.20 $25.20 494,941
2016-12-01 $25.20 $25.70 $25.05 $25.65 $25.65 391,531
2016-11-30 $24.50 $25.35 $24.40 $25.10 $25.10 440,718
2016-11-29 $24.95 $25.30 $24.15 $24.30 $24.30 236,597
2016-11-28 $25.70 $25.70 $24.40 $25.00 $25.00 344,114
2016-11-25 $25.30 $25.65 $25.10 $25.40 $25.40 137,601
2016-11-23 $24.40 $25.68 $24.15 $25.35 $25.35 977,720
2016-11-22 $23.55 $24.70 $23.50 $24.40 $24.40 356,193
2016-11-21 $22.65 $23.53 $22.60 $23.40 $23.40 367,320
2016-11-18 $22.35 $23.15 $22.15 $22.80 $22.80 433,944
2016-11-17 $21.05 $22.40 $21.00 $22.15 $22.15 3,627,762
2016-11-16 $23.10 $23.50 $22.70 $22.75 $22.75 269,020
2016-11-15 $23.00 $23.80 $22.90 $23.30 $23.30 237,467
2016-11-14 $23.40 $24.23 $22.80 $22.95 $22.95 330,965
2016-11-11 $22.70 $23.55 $22.63 $23.20 $23.20 308,845
2016-11-10 $21.80 $22.70 $21.55 $22.70 $22.70 308,808
2016-11-09 $20.80 $21.70 $20.25 $21.60 $21.60 227,799
2016-11-08 $20.60 $21.05 $20.45 $21.00 $21.00 184,880
2016-11-07 $20.30 $20.90 $19.90 $20.75 $20.75 177,297
2016-11-04 $20.15 $20.55 $20.05 $20.25 $20.25 183,896
2016-11-03 $21.40 $21.40 $19.65 $20.20 $20.20 238,034
2016-11-02 $20.60 $21.15 $20.00 $20.40 $20.40 364,168
2016-11-01 $21.75 $21.88 $20.60 $20.65 $20.65 208,655
2016-10-31 $21.70 $21.75 $21.40 $21.70 $21.70 198,202
2016-10-28 $21.60 $22.00 $21.50 $21.75 $21.75 167,849
2016-10-27 $21.60 $21.80 $21.30 $21.55 $21.55 124,734
2016-10-26 $21.15 $21.65 $21.15 $21.50 $21.50 108,548
2016-10-25 $21.65 $21.75 $21.10 $21.30 $21.30 161,516
2016-10-24 $21.90 $22.15 $21.45 $21.75 $21.75 167,909
2016-10-21 $21.75 $21.95 $21.65 $21.95 $21.95 105,964
2016-10-20 $22.10 $22.15 $21.65 $21.85 $21.85 167,613
2016-10-19 $21.80 $22.20 $21.70 $21.95 $21.95 115,513
2016-10-18 $22.50 $22.60 $21.75 $21.85 $21.85 171,778
2016-10-17 $22.00 $22.40 $22.00 $22.30 $22.30 213,778
2016-10-14 $22.25 $22.96 $22.04 $22.10 $22.10 146,467
2016-10-13 $22.20 $22.53 $22.09 $22.21 $22.21 162,004
2016-10-12 $22.29 $22.65 $22.28 $22.52 $22.52 195,116
2016-10-11 $22.64 $22.74 $22.23 $22.39 $22.39 159,763
2016-10-10 $22.22 $22.71 $22.22 $22.65 $22.65 185,494
2016-10-07 $22.29 $22.42 $21.98 $22.22 $22.22 218,424
2016-10-06 $22.56 $22.56 $22.22 $22.34 $22.34 130,069
2016-10-05 $22.60 $22.81 $22.56 $22.64 $22.64 159,558
2016-10-04 $22.92 $22.98 $22.55 $22.60 $22.60 156,787
2016-10-03 $22.87 $23.52 $22.83 $22.92 $22.92 222,730
2016-09-30 $22.70 $23.08 $22.46 $22.97 $22.97 342,422
2016-09-29 $22.24 $22.24 $21.92 $22.13 $22.13 215,934
2016-09-28 $22.42 $22.59 $22.08 $22.33 $22.33 195,373
2016-09-27 $22.16 $22.46 $22.02 $22.31 $22.31 371,308
2016-09-26 $22.21 $22.32 $22.12 $22.20 $22.20 224,303
2016-09-23 $22.11 $22.46 $21.96 $22.42 $22.42 360,198
2016-09-22 $21.82 $22.29 $21.79 $22.12 $22.12 3,249,054
2016-09-21 $21.96 $22.37 $21.53 $21.82 $21.82 2,623,975
2016-09-20 $20.50 $20.58 $20.33 $20.45 $20.45 68,977
2016-09-19 $20.88 $21.20 $20.51 $20.53 $20.53 113,412
2016-09-16 $20.82 $20.93 $20.34 $20.88 $20.88 308,738
2016-09-15 $20.80 $21.20 $20.76 $20.84 $20.84 298,217
2016-09-14 $20.64 $20.94 $20.39 $20.90 $20.90 165,259
2016-09-13 $20.50 $20.73 $20.40 $20.55 $20.55 197,320
2016-09-12 $20.50 $20.61 $20.00 $20.61 $20.61 279,432
2016-09-09 $21.10 $21.17 $20.55 $20.57 $20.57 509,085
2016-09-08 $21.20 $21.20 $21.05 $21.15 $21.15 129,687
2016-09-07 $21.12 $21.25 $21.00 $21.24 $21.24 161,272
2016-09-06 $21.22 $21.31 $20.98 $21.06 $21.06 220,275
2016-09-02 $21.00 $21.21 $21.00 $21.11 $21.11 155,551
2016-09-01 $20.71 $21.06 $20.67 $21.02 $21.02 183,896
2016-08-31 $20.64 $20.78 $20.47 $20.76 $20.76 245,533
2016-08-30 $20.79 $20.92 $20.46 $20.58 $20.58 380,779
2016-08-29 $20.63 $20.85 $20.56 $20.71 $20.71 282,187
2016-08-26 $20.41 $20.70 $20.16 $20.55 $20.55 273,288
2016-08-25 $19.79 $20.44 $19.75 $20.34 $20.34 260,884
2016-08-24 $19.20 $19.93 $19.20 $19.91 $19.91 329,857
2016-08-23 $18.65 $19.10 $18.65 $19.09 $19.09 200,008
2016-08-22 $18.66 $18.71 $18.52 $18.63 $18.63 72,719
2016-08-19 $18.50 $18.77 $18.24 $18.71 $18.71 258,883
2016-08-18 $18.50 $18.75 $18.39 $18.55 $18.55 137,689
2016-08-17 $18.64 $18.98 $18.42 $18.52 $18.52 177,747
2016-08-16 $18.40 $18.95 $18.13 $18.70 $18.70 227,530
2016-08-15 $18.52 $18.64 $18.41 $18.51 $18.51 222,422
2016-08-12 $18.68 $18.69 $18.09 $18.54 $18.54 170,458
2016-08-11 $18.98 $19.03 $18.57 $18.65 $18.65 195,867
2016-08-10 $19.00 $19.18 $18.82 $18.94 $18.94 301,414
2016-08-09 $18.81 $19.18 $18.55 $19.01 $19.01 1,613,050
2016-08-08 $19.85 $20.26 $19.81 $20.14 $20.14 247,446
2016-08-05 $20.52 $20.65 $19.85 $19.96 $19.96 311,262
2016-08-04 $19.50 $21.05 $19.30 $20.25 $20.25 324,739
2016-08-03 $18.82 $18.90 $18.57 $18.89 $18.89 65,458
2016-08-02 $19.12 $19.25 $18.85 $18.89 $18.89 182,626
2016-08-01 $19.31 $19.31 $18.99 $19.09 $19.09 89,461
2016-07-29 $19.27 $19.40 $19.07 $19.19 $19.19 169,143
2016-07-28 $19.27 $19.27 $18.90 $19.19 $19.19 115,496
2016-07-27 $19.14 $19.31 $18.85 $19.30 $19.30 125,216
2016-07-26 $18.54 $19.10 $18.54 $19.04 $19.04 251,588
2016-07-25 $18.53 $18.55 $18.28 $18.54 $18.54 111,778
2016-07-22 $18.51 $18.71 $18.28 $18.62 $18.62 150,832
2016-07-21 $18.42 $18.60 $18.39 $18.50 $18.50 191,500
2016-07-20 $18.61 $18.84 $18.32 $18.50 $18.50 98,238
2016-07-19 $18.52 $18.70 $18.48 $18.51 $18.51 91,978
2016-07-18 $18.30 $18.74 $18.28 $18.60 $18.60 97,313
2016-07-15 $18.42 $18.44 $18.00 $18.29 $18.29 206,338
2016-07-14 $17.92 $18.34 $17.68 $18.28 $18.28 317,137
2016-07-13 $18.00 $18.25 $17.30 $17.75 $17.75 327,661
2016-07-12 $17.91 $17.98 $17.79 $17.90 $17.90 74,448
2016-07-11 $17.80 $17.94 $17.69 $17.75 $17.75 83,473
2016-07-08 $17.49 $17.91 $17.46 $17.67 $17.67 143,565
2016-07-07 $17.28 $17.55 $17.14 $17.30 $17.30 69,584
2016-07-06 $17.13 $17.44 $16.94 $17.27 $17.27 61,887
2016-07-05 $17.44 $17.98 $16.92 $17.26 $17.26 87,879
2016-07-01 $17.40 $17.76 $17.31 $17.44 $17.44 64,944
2016-06-30 $17.33 $17.43 $16.82 $17.37 $17.37 576,238
2016-06-29 $17.03 $17.35 $16.28 $17.34 $17.34 118,510
2016-06-28 $16.81 $17.02 $16.64 $16.91 $16.91 78,956
2016-06-27 $17.12 $17.12 $16.57 $16.65 $16.65 124,868
2016-06-24 $17.58 $17.61 $16.33 $17.23 $17.23 787,158
2016-06-23 $18.50 $18.55 $18.20 $18.25 $18.25 82,210
2016-06-22 $18.32 $18.58 $18.14 $18.33 $18.33 109,489
2016-06-21 $18.41 $18.42 $18.15 $18.36 $18.36 69,686
2016-06-20 $18.35 $18.76 $18.27 $18.37 $18.37 111,371
2016-06-17 $18.04 $18.24 $17.84 $18.15 $18.15 256,547
2016-06-16 $17.86 $18.14 $17.84 $18.11 $18.11 64,336
2016-06-15 $18.05 $18.09 $17.96 $18.02 $18.02 52,424
2016-06-14 $17.93 $18.09 $17.87 $18.03 $18.03 118,616
2016-06-13 $17.99 $18.15 $17.93 $18.00 $18.00 150,275
2016-06-10 $17.90 $18.17 $17.73 $18.00 $18.00 87,253
2016-06-09 $18.11 $18.29 $17.82 $18.02 $18.02 166,324
2016-06-08 $17.44 $18.26 $17.44 $18.17 $18.17 505,477
2016-06-07 $17.11 $17.49 $17.03 $17.42 $17.42 149,191
2016-06-06 $16.99 $17.07 $16.87 $17.04 $17.04 124,717
2016-06-03 $16.78 $17.00 $16.66 $16.95 $16.95 144,094
2016-06-02 $16.59 $16.92 $16.56 $16.83 $16.83 54,271
2016-06-01 $16.51 $16.82 $16.27 $16.61 $16.61 126,926
2016-05-31 $16.50 $16.65 $16.38 $16.64 $16.64 65,422
2016-05-27 $16.37 $16.45 $16.08 $16.41 $16.41 68,685
2016-05-26 $16.28 $16.44 $16.04 $16.43 $16.43 82,790
2016-05-25 $16.11 $16.24 $16.05 $16.21 $16.21 53,206
2016-05-24 $15.63 $16.21 $15.63 $16.10 $16.10 79,619
2016-05-23 $15.76 $16.00 $15.47 $15.60 $15.60 77,836
2016-05-20 $15.60 $15.82 $15.60 $15.79 $15.79 42,448
2016-05-19 $15.71 $15.78 $15.43 $15.50 $15.50 61,342
2016-05-18 $15.62 $15.77 $15.43 $15.75 $15.75 90,163
2016-05-17 $16.08 $16.08 $15.40 $15.63 $15.63 130,574
2016-05-16 $16.18 $16.21 $15.30 $16.07 $16.07 190,604
2016-05-13 $16.42 $16.56 $16.11 $16.16 $16.16 62,546
2016-05-12 $16.79 $16.83 $16.39 $16.42 $16.42 73,331
2016-05-11 $17.25 $17.25 $16.79 $16.81 $16.81 60,796
2016-05-10 $17.47 $17.47 $17.16 $17.22 $17.22 83,803
2016-05-09 $17.36 $17.42 $16.87 $17.36 $17.36 130,242
2016-05-06 $17.38 $17.64 $17.19 $17.41 $17.41 202,036
2016-05-05 $17.75 $18.31 $17.25 $17.37 $17.37 211,822
2016-05-04 $17.42 $17.58 $17.06 $17.51 $17.51 177,635
2016-05-03 $17.14 $17.49 $16.91 $17.44 $17.44 186,948
2016-05-02 $17.28 $17.30 $17.13 $17.15 $17.15 80,548
2016-04-29 $17.33 $17.33 $17.05 $17.31 $17.31 100,610
2016-04-28 $17.37 $17.37 $17.19 $17.30 $17.30 127,701
2016-04-27 $17.57 $17.57 $17.24 $17.37 $17.37 112,486
2016-04-26 $17.31 $17.61 $17.21 $17.53 $17.53 99,352
2016-04-25 $17.10 $17.26 $16.97 $17.16 $17.16 114,000
2016-04-22 $16.92 $17.15 $16.87 $17.09 $17.09 77,112
2016-04-21 $16.82 $17.13 $16.78 $16.86 $16.86 137,378
2016-04-20 $16.80 $16.95 $16.66 $16.77 $16.77 86,635
2016-04-19 $16.91 $16.91 $16.57 $16.74 $16.74 77,097
2016-04-18 $16.46 $16.94 $16.40 $16.83 $16.83 90,021
2016-04-15 $16.12 $16.55 $16.11 $16.52 $16.52 617,595
2016-04-14 $16.30 $16.34 $16.01 $16.17 $16.17 382,472
2016-04-13 $15.87 $16.37 $15.87 $16.34 $16.34 107,580
2016-04-12 $15.68 $15.89 $15.67 $15.75 $15.75 122,301
2016-04-11 $15.63 $15.86 $15.48 $15.71 $15.71 149,247
2016-04-08 $15.54 $15.74 $15.34 $15.59 $15.59 250,157
2016-04-07 $15.31 $15.59 $15.28 $15.46 $15.46 314,759
2016-04-06 $15.53 $15.72 $15.18 $15.50 $15.50 119,684
2016-04-05 $15.50 $15.70 $15.40 $15.47 $15.47 74,745
2016-04-04 $15.85 $16.14 $15.47 $15.62 $15.62 144,696
2016-04-01 $15.87 $15.88 $15.35 $15.86 $15.86 162,898
2016-03-31 $15.96 $16.01 $15.73 $15.81 $15.81 113,368
2016-03-30 $16.12 $16.27 $15.78 $16.01 $16.01 226,991
2016-03-29 $15.91 $16.14 $15.72 $16.14 $16.14 192,505
2016-03-28 $15.91 $16.17 $15.81 $15.90 $15.90 108,002
2016-03-24 $15.93 $16.14 $15.57 $15.91 $15.91 356,186
2016-03-23 $16.16 $16.49 $15.89 $15.98 $15.98 125,971
2016-03-22 $16.04 $16.23 $15.94 $16.18 $16.18 156,574
2016-03-21 $16.02 $16.25 $15.96 $16.16 $16.16 319,568
2016-03-18 $16.07 $16.35 $15.99 $16.15 $16.15 291,491
2016-03-17 $16.23 $16.23 $15.47 $15.99 $15.99 298,266
2016-03-16 $15.78 $15.96 $15.63 $15.77 $15.77 182,764
2016-03-15 $16.06 $16.13 $15.70 $15.76 $15.76 193,462
2016-03-14 $16.10 $16.48 $15.96 $16.10 $16.10 291,180
2016-03-11 $16.29 $16.42 $15.76 $15.99 $15.99 1,093,335
2016-03-10 $17.74 $18.27 $17.09 $17.37 $17.37 115,677
2016-03-09 $17.48 $17.89 $16.39 $17.67 $17.67 99,424
2016-03-08 $17.35 $17.68 $17.02 $17.49 $17.49 168,787
2016-03-07 $16.81 $17.52 $16.02 $17.51 $17.51 294,657
2016-03-04 $16.44 $16.90 $16.44 $16.82 $16.82 73,475
2016-03-03 $16.87 $17.00 $16.15 $16.50 $16.50 861,334
2016-03-02 $16.76 $16.98 $16.42 $16.84 $16.84 352,595
2016-03-01 $17.00 $17.68 $15.68 $16.83 $16.83 585,561
2016-02-29 $14.78 $15.09 $14.78 $14.93 $14.93 257,772
2016-02-26 $14.48 $14.82 $14.32 $14.82 $14.82 203,282
2016-02-25 $14.43 $14.59 $14.30 $14.41 $14.41 80,299
2016-02-24 $14.41 $14.61 $14.28 $14.46 $14.46 45,718
2016-02-23 $14.65 $14.69 $14.49 $14.55 $14.55 61,382
2016-02-22 $14.77 $14.95 $14.39 $14.63 $14.63 183,368
2016-02-19 $14.68 $14.78 $14.46 $14.69 $14.69 106,806
2016-02-18 $14.75 $15.01 $14.66 $14.73 $14.73 133,601
2016-02-17 $14.85 $15.05 $14.62 $14.77 $14.77 82,919
2016-02-16 $14.72 $14.92 $14.58 $14.81 $14.81 50,327
2016-02-12 $14.18 $14.63 $14.12 $14.56 $14.56 91,930
2016-02-11 $13.97 $14.39 $13.97 $14.15 $14.15 50,476
2016-02-10 $14.53 $14.72 $14.15 $14.17 $14.17 66,127
2016-02-09 $14.72 $15.00 $14.33 $14.44 $14.44 84,661
2016-02-08 $14.92 $15.11 $14.60 $14.92 $14.92 88,911
2016-02-05 $14.88 $15.25 $14.85 $15.00 $15.00 208,670
2016-02-04 $14.63 $15.18 $14.58 $14.99 $14.99 61,164
2016-02-03 $14.69 $14.72 $14.25 $14.64 $14.64 107,981
2016-02-02 $15.29 $15.57 $14.58 $14.64 $14.64 76,216
2016-02-01 $14.72 $15.69 $14.55 $15.39 $15.39 171,738
2016-01-29 $14.27 $14.84 $14.26 $14.79 $14.79 110,021
2016-01-28 $14.27 $14.86 $14.11 $14.19 $14.19 68,839
2016-01-27 $14.13 $14.26 $13.85 $14.22 $14.22 164,793
2016-01-26 $14.17 $14.27 $14.04 $14.14 $14.14 68,870
2016-01-25 $14.53 $14.53 $14.06 $14.15 $14.15 179,464
2016-01-22 $14.80 $14.90 $14.42 $14.63 $14.63 204,777
2016-01-21 $14.80 $14.80 $14.43 $14.70 $14.70 102,941
2016-01-20 $14.37 $14.90 $14.19 $14.72 $14.72 172,644
2016-01-19 $14.58 $14.58 $14.13 $14.40 $14.40 147,270
2016-01-15 $14.42 $14.59 $13.99 $14.45 $14.45 116,715
2016-01-14 $14.91 $15.11 $14.68 $14.77 $14.77 229,844
2016-01-13 $15.40 $15.44 $14.66 $14.83 $14.83 92,877
2016-01-12 $15.33 $15.66 $15.14 $15.38 $15.38 100,443
2016-01-11 $15.07 $15.30 $15.03 $15.24 $15.24 252,720
2016-01-08 $15.42 $15.66 $14.94 $14.98 $14.98 127,972
2016-01-07 $15.25 $15.44 $15.14 $15.26 $15.26 153,355
2016-01-06 $15.78 $16.07 $15.37 $15.58 $15.58 153,667
2016-01-05 $16.26 $16.34 $15.87 $15.95 $15.95 121,749
2016-01-04 $16.95 $18.35 $15.58 $16.24 $16.24 165,743
2015-12-31 $17.11 $17.23 $16.51 $16.53 $16.53 101,170
2015-12-30 $17.52 $17.55 $17.03 $17.15 $17.15 62,478
2015-12-29 $17.37 $17.58 $17.03 $17.51 $17.51 88,851
2015-12-28 $16.84 $17.49 $16.84 $17.32 $17.32 41,728
2015-12-24 $17.53 $17.59 $17.42 $17.48 $17.48 16,097
2015-12-23 $17.56 $17.56 $17.32 $17.51 $17.51 34,790
2015-12-22 $17.55 $17.87 $17.03 $17.51 $17.51 98,952
2015-12-21 $17.78 $17.96 $17.22 $17.53 $17.53 111,680
2015-12-18 $18.19 $18.29 $17.46 $17.79 $17.79 239,322
2015-12-17 $18.64 $18.64 $18.13 $18.28 $18.28 86,771
2015-12-16 $18.26 $18.61 $18.23 $18.55 $18.55 150,966
2015-12-15 $18.11 $18.25 $17.86 $18.19 $18.19 133,423
2015-12-14 $18.07 $18.26 $17.83 $18.03 $18.03 76,707
2015-12-11 $17.86 $18.28 $17.81 $18.09 $18.09 97,711
2015-12-10 $18.40 $18.50 $18.01 $18.08 $18.08 57,272
2015-12-09 $18.55 $18.64 $18.30 $18.46 $18.46 62,410
2015-12-08 $19.04 $19.25 $18.54 $18.60 $18.60 98,928
2015-12-07 $19.30 $19.38 $18.91 $19.21 $19.21 180,568
2015-12-04 $19.21 $19.49 $19.14 $19.38 $19.38 249,141
2015-12-03 $18.51 $19.62 $18.33 $19.19 $19.19 343,983
2015-12-02 $18.71 $18.74 $17.96 $18.37 $18.37 259,244
2015-12-01 $18.01 $18.76 $16.52 $18.71 $18.71 287,697
2015-11-30 $18.05 $18.08 $17.72 $17.77 $17.77 64,833
2015-11-27 $18.03 $18.16 $17.94 $18.03 $18.03 23,571
2015-11-25 $17.55 $18.06 $17.52 $18.00 $18.00 57,980
2015-11-24 $17.81 $17.96 $17.47 $17.52 $17.52 85,226
2015-11-23 $17.85 $17.94 $17.56 $17.90 $17.90 67,615
2015-11-20 $17.94 $18.07 $17.80 $17.83 $17.83 42,692
2015-11-19 $17.98 $18.06 $17.66 $17.79 $17.79 31,991
2015-11-18 $17.93 $18.23 $17.81 $18.00 $18.00 166,337
2015-11-17 $17.73 $18.10 $17.73 $17.90 $17.90 153,705
2015-11-16 $17.73 $17.77 $17.64 $17.67 $17.67 104,595
2015-11-13 $17.72 $18.49 $17.57 $17.70 $17.70 139,279
2015-11-12 $17.92 $18.08 $17.76 $17.86 $17.86 41,746
2015-11-11 $18.07 $18.10 $17.86 $17.98 $17.98 77,086
2015-11-10 $17.57 $18.13 $17.30 $18.07 $18.07 74,238
2015-11-09 $17.97 $18.03 $17.49 $17.50 $17.50 48,653
2015-11-06 $17.94 $18.13 $17.67 $18.00 $18.00 68,412
2015-11-05 $18.00 $18.98 $17.00 $17.99 $17.99 298,252
2015-11-04 $17.53 $17.62 $17.05 $17.15 $17.15 64,643
2015-11-03 $17.63 $17.66 $17.41 $17.53 $17.53 102,105
2015-11-02 $17.73 $17.83 $17.39 $17.71 $17.71 100,346
2015-10-30 $17.61 $17.78 $17.43 $17.75 $17.75 122,034
2015-10-29 $17.65 $17.69 $17.14 $17.64 $17.64 73,505
2015-10-28 $17.29 $17.73 $17.09 $17.68 $17.68 68,032
2015-10-27 $17.38 $17.38 $17.04 $17.26 $17.26 161,739
2015-10-26 $17.32 $17.51 $17.21 $17.47 $17.47 126,976
2015-10-23 $16.65 $17.47 $16.29 $17.39 $17.39 143,293
2015-10-22 $16.79 $17.04 $16.44 $16.50 $16.50 42,969
2015-10-21 $16.08 $17.32 $16.08 $16.71 $16.71 35,559
2015-10-20 $17.36 $17.53 $17.04 $17.15 $17.15 58,628
2015-10-19 $17.60 $17.65 $17.32 $17.38 $17.38 48,774
2015-10-16 $17.76 $17.81 $17.39 $17.66 $17.66 151,163
2015-10-15 $17.51 $17.76 $17.12 $17.68 $17.68 73,926
2015-10-14 $17.58 $17.97 $17.44 $17.46 $17.46 97,719
2015-10-13 $17.34 $17.62 $17.16 $17.56 $17.56 125,556
2015-10-12 $17.33 $17.56 $17.07 $17.41 $17.41 69,469
2015-10-09 $17.29 $17.54 $17.08 $17.25 $17.25 49,557
2015-10-08 $17.24 $17.34 $16.97 $17.20 $17.20 50,430
2015-10-07 $17.40 $17.70 $16.94 $17.18 $17.18 112,152
2015-10-06 $17.09 $17.26 $16.87 $17.15 $17.15 139,190
2015-10-05 $17.00 $17.10 $16.81 $17.05 $17.05 125,737
2015-10-02 $16.74 $17.30 $16.57 $16.82 $16.82 106,105
2015-10-01 $16.73 $17.00 $15.78 $16.85 $16.85 254,868
2015-09-30 $16.09 $17.11 $15.90 $16.86 $16.86 206,566
2015-09-29 $15.19 $16.05 $15.13 $16.01 $16.01 120,728
2015-09-28 $15.08 $15.25 $14.55 $15.22 $15.22 67,744
2015-09-25 $15.41 $15.41 $14.79 $15.07 $15.07 79,569
2015-09-24 $14.99 $15.30 $14.90 $15.23 $15.23 81,243
2015-09-23 $15.29 $15.30 $14.68 $15.02 $15.02 68,629
2015-09-22 $15.29 $15.45 $15.07 $15.35 $15.35 48,099
2015-09-21 $15.51 $15.57 $15.22 $15.42 $15.42 24,567
2015-09-18 $15.01 $15.58 $14.97 $15.48 $15.48 90,058
2015-09-17 $15.03 $15.36 $14.64 $15.19 $15.19 31,890
2015-09-16 $15.14 $15.32 $14.99 $15.18 $15.18 35,456
2015-09-15 $15.01 $15.24 $15.01 $15.12 $15.12 32,429
2015-09-14 $14.99 $15.07 $14.94 $14.99 $14.99 16,037
2015-09-11 $14.89 $15.01 $14.66 $14.99 $14.99 84,915
2015-09-10 $15.14 $15.21 $14.86 $14.99 $14.99 24,355
2015-09-09 $15.39 $15.49 $15.16 $15.23 $15.23 72,751
2015-09-08 $15.44 $15.44 $15.15 $15.39 $15.39 71,356
2015-09-04 $15.08 $15.43 $15.01 $15.26 $15.26 73,759
2015-09-03 $15.58 $15.62 $15.17 $15.24 $15.24 34,387
2015-09-02 $15.06 $15.55 $14.87 $15.50 $15.50 39,641
2015-09-01 $14.75 $15.10 $14.67 $14.92 $14.92 54,735
2015-08-31 $15.11 $15.18 $14.93 $15.02 $15.02 73,387
2015-08-28 $15.19 $15.33 $15.09 $15.18 $15.18 36,817
2015-08-27 $15.45 $15.54 $15.15 $15.23 $15.23 48,156
2015-08-26 $15.51 $15.51 $14.97 $15.35 $15.35 74,579
2015-08-25 $15.82 $15.82 $15.23 $15.26 $15.26 109,560
2015-08-24 $14.79 $15.38 $14.79 $15.23 $15.23 103,494
2015-08-21 $15.02 $15.41 $14.62 $15.28 $15.28 71,194
2015-08-20 $15.43 $15.52 $15.26 $15.27 $15.27 58,259
2015-08-19 $15.66 $15.73 $15.37 $15.50 $15.50 26,193
2015-08-18 $15.83 $15.87 $15.44 $15.71 $15.71 56,424
2015-08-17 $15.79 $15.91 $15.71 $15.80 $15.80 48,816

Fox Factory Holding Corp (FOXF) News Headlines

Recent Fox Factory Holding Corp (FOXF) 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.