Freshpet Inc (FRPT) Exchange: NASDAQ
Data as of May 2, 2025
$76.36 ($3.64) 5.01%
Freshpet Inc - Daily Information
Click for more stock information on Freshpet Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $73.48 |
Previous Close | $76.36 |
High | $77.32 |
Low | $73.48 |
Adjusted Open | $73.48 |
Previous Adjusted Close | $76.36 |
Adjusted High | $77.32 |
Adjusted Low | $73.48 |
About Freshpet Inc (FRPT)
Freshpet, Inc. is a publicly traded company established in 2006. They provide healthy, all-natural fresh food and treats for dogs and cats. Over the past 15 years, the Freshpet team has grown from a garage-based kitchen to a market leader in refrigerated pet food, employing over 1000 people. The company is proud of their commitment to using only the freshest, thoughtfully sourced ingredients to create food that works in harmony with a petâs diet. Each Freshpet recipe is made with real, recognizable, and responsibly sourced ingredients that can be easily read and understood. All of their products are refrigerator-cold, never frozen and contain no by-products, fillers, or preservatives. They are known for their unique products, such as 3-ounce rolled dog food, 12-ounce shreds, 2-pound chub rolls, 13-ounce bite-sized treats, and 2½-ounce grooming bars. Freshpet's products are available in the refrigerated pet food or treat aisles of stores across the country including Walmart, Target, Publix, Kroger, Aldi, Whole Foods, Petsmart, Petco, and more. This clean labeling and uncompromised quality are key characteristics that have enabled the company to achieve compound annual growth rates of 27-29% over the last several years.
Invest in Freshpet Inc (FRPT)
Historical Stock Data for Freshpet Inc (FRPT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $73.48 | $77.32 | $73.48 | $76.36 | $76.36 | 1,946,678 |
2025-05-01 | $73.76 | $75.22 | $72.64 | $72.72 | $72.72 | 950,783 |
2025-04-30 | $71.69 | $73.88 | $71.40 | $73.54 | $73.54 | 1,284,689 |
2025-04-29 | $73.07 | $74.33 | $71.19 | $73.91 | $73.91 | 845,353 |
2025-04-28 | $74.59 | $74.94 | $72.34 | $73.40 | $73.40 | 679,476 |
2025-04-25 | $74.98 | $75.41 | $72.54 | $74.65 | $74.65 | 748,052 |
2025-04-24 | $74.24 | $76.09 | $74.03 | $75.12 | $75.12 | 705,258 |
2025-04-23 | $74.94 | $77.63 | $73.55 | $74.12 | $74.12 | 1,648,975 |
2025-04-22 | $73.81 | $74.38 | $72.20 | $72.34 | $72.34 | 956,233 |
2025-04-21 | $77.14 | $77.14 | $72.86 | $73.26 | $73.26 | 1,105,080 |
2025-04-17 | $77.63 | $78.64 | $76.44 | $77.57 | $77.57 | 782,286 |
2025-04-16 | $78.63 | $80.37 | $75.57 | $76.63 | $76.63 | 1,132,870 |
2025-04-15 | $81.82 | $82.34 | $79.01 | $79.26 | $79.26 | 923,290 |
2025-04-14 | $81.78 | $82.69 | $80.75 | $81.24 | $81.24 | 1,067,378 |
2025-04-11 | $78.72 | $81.57 | $76.55 | $80.19 | $80.19 | 1,181,157 |
2025-04-10 | $80.41 | $80.98 | $75.79 | $78.17 | $78.17 | 1,527,213 |
2025-04-09 | $73.12 | $83.43 | $72.90 | $82.88 | $82.88 | 1,685,760 |
2025-04-08 | $83.01 | $83.04 | $73.46 | $74.13 | $74.13 | 1,566,181 |
2025-04-07 | $74.65 | $82.40 | $74.14 | $79.70 | $79.70 | 1,852,811 |
2025-04-04 | $79.00 | $80.73 | $77.15 | $79.49 | $79.49 | 1,750,062 |
2025-04-03 | $82.24 | $83.77 | $80.70 | $81.20 | $81.20 | 840,745 |
2025-04-02 | $83.09 | $86.19 | $83.09 | $85.73 | $85.73 | 891,352 |
2025-04-01 | $83.71 | $85.11 | $81.80 | $84.47 | $84.47 | 935,208 |
2025-03-31 | $83.76 | $83.77 | $80.90 | $83.17 | $83.17 | 1,098,993 |
2025-03-28 | $85.80 | $86.19 | $83.01 | $84.39 | $84.39 | 1,052,745 |
2025-03-27 | $84.62 | $87.77 | $83.68 | $86.65 | $86.65 | 788,773 |
2025-03-26 | $84.75 | $86.07 | $83.29 | $85.30 | $85.30 | 1,221,363 |
2025-03-25 | $87.42 | $88.32 | $84.72 | $86.23 | $86.23 | 936,478 |
2025-03-24 | $87.00 | $89.06 | $85.72 | $88.76 | $88.76 | 1,539,725 |
2025-03-21 | $86.06 | $88.90 | $85.48 | $86.64 | $86.64 | 9,845,500 |
2025-03-20 | $85.37 | $87.75 | $84.84 | $86.42 | $86.42 | 1,351,175 |
2025-03-19 | $85.09 | $88.02 | $84.52 | $85.70 | $85.70 | 1,282,013 |
2025-03-18 | $88.84 | $88.99 | $84.88 | $85.09 | $85.09 | 1,662,157 |
2025-03-17 | $87.46 | $91.26 | $86.42 | $89.32 | $89.32 | 1,255,803 |
2025-03-14 | $86.64 | $90.76 | $85.65 | $87.84 | $87.84 | 1,767,574 |
2025-03-13 | $86.77 | $87.09 | $84.50 | $86.50 | $86.50 | 1,093,576 |
2025-03-12 | $86.81 | $88.29 | $84.79 | $86.77 | $86.77 | 1,717,986 |
2025-03-11 | $82.67 | $86.82 | $80.27 | $83.78 | $83.78 | 3,121,336 |
2025-03-10 | $96.39 | $96.39 | $84.41 | $85.05 | $85.05 | 4,823,305 |
2025-03-07 | $92.46 | $97.00 | $89.59 | $96.86 | $96.86 | 1,623,058 |
2025-03-06 | $95.16 | $96.06 | $90.16 | $91.08 | $91.08 | 1,516,621 |
2025-03-05 | $93.80 | $96.52 | $93.53 | $96.06 | $96.06 | 864,256 |
2025-03-04 | $95.50 | $97.18 | $93.88 | $94.65 | $94.65 | 2,463,745 |
2025-03-03 | $107.10 | $108.05 | $93.75 | $96.13 | $96.13 | 3,518,150 |
2025-02-28 | $106.14 | $109.39 | $104.95 | $107.03 | $107.03 | 1,532,325 |
2025-02-27 | $109.02 | $111.62 | $105.88 | $107.09 | $107.09 | 1,577,599 |
2025-02-26 | $106.86 | $110.51 | $106.35 | $106.88 | $106.88 | 1,728,665 |
2025-02-25 | $106.64 | $108.00 | $100.22 | $107.04 | $107.04 | 2,305,011 |
2025-02-24 | $106.28 | $110.95 | $103.44 | $107.58 | $107.58 | 2,839,298 |
2025-02-21 | $107.62 | $108.11 | $97.48 | $100.28 | $100.28 | 3,563,932 |
2025-02-20 | $123.31 | $124.67 | $102.90 | $106.39 | $106.39 | 4,948,083 |
2025-02-19 | $130.28 | $132.86 | $128.25 | $130.57 | $130.57 | 1,337,045 |
2025-02-18 | $129.95 | $132.83 | $128.34 | $131.99 | $131.99 | 1,172,566 |
2025-02-14 | $132.09 | $133.54 | $126.88 | $129.61 | $129.61 | 633,955 |
2025-02-13 | $132.13 | $132.56 | $129.09 | $131.29 | $131.29 | 673,899 |
2025-02-12 | $128.15 | $131.88 | $126.74 | $131.59 | $131.59 | 872,036 |
2025-02-11 | $130.09 | $131.05 | $121.97 | $130.75 | $130.75 | 1,919,917 |
2025-02-10 | $146.80 | $147.73 | $129.01 | $130.35 | $130.35 | 2,208,769 |
2025-02-07 | $148.99 | $150.79 | $144.70 | $147.10 | $147.10 | 553,950 |
2025-02-06 | $151.08 | $151.35 | $147.70 | $148.51 | $148.51 | 453,765 |
2025-02-05 | $155.00 | $155.99 | $146.21 | $149.53 | $149.53 | 892,390 |
2025-02-04 | $159.18 | $160.35 | $155.38 | $155.62 | $155.62 | 1,741,333 |
2025-02-03 | $157.00 | $162.19 | $153.75 | $159.20 | $159.20 | 662,257 |
2025-01-31 | $163.10 | $163.10 | $159.28 | $159.95 | $159.95 | 351,595 |
2025-01-30 | $162.65 | $164.07 | $161.84 | $162.59 | $162.59 | 536,506 |
2025-01-29 | $159.74 | $162.38 | $158.56 | $160.54 | $160.54 | 351,247 |
2025-01-28 | $161.52 | $164.00 | $159.03 | $159.50 | $159.50 | 516,042 |
2025-01-27 | $157.24 | $162.36 | $156.66 | $160.46 | $160.46 | 642,240 |
2025-01-24 | $158.10 | $160.42 | $155.82 | $158.36 | $158.36 | 502,510 |
2025-01-23 | $158.77 | $158.77 | $154.77 | $158.03 | $158.03 | 452,520 |
2025-01-22 | $156.54 | $160.37 | $155.41 | $158.67 | $158.67 | 491,332 |
2025-01-21 | $157.35 | $159.55 | $155.77 | $156.30 | $156.30 | 511,327 |
2025-01-17 | $156.24 | $158.01 | $154.88 | $156.96 | $156.96 | 391,606 |
2025-01-16 | $152.30 | $155.17 | $151.53 | $154.95 | $154.95 | 432,778 |
2025-01-15 | $152.22 | $156.19 | $150.06 | $153.10 | $153.10 | 625,185 |
2025-01-14 | $148.40 | $150.55 | $147.88 | $150.27 | $150.27 | 509,191 |
2025-01-13 | $143.85 | $148.40 | $142.34 | $147.83 | $147.83 | 575,185 |
2025-01-10 | $145.00 | $146.26 | $142.34 | $144.47 | $144.47 | 454,874 |
2025-01-08 | $146.10 | $149.33 | $145.33 | $146.34 | $146.34 | 473,063 |
2025-01-07 | $146.33 | $148.64 | $144.17 | $146.41 | $146.41 | 466,205 |
2025-01-06 | $145.65 | $146.02 | $143.18 | $145.70 | $145.70 | 438,830 |
2025-01-03 | $144.00 | $146.22 | $141.27 | $145.87 | $145.87 | 594,775 |
2025-01-02 | $148.23 | $150.57 | $143.73 | $144.32 | $144.32 | 610,617 |
2024-12-31 | $149.74 | $151.05 | $146.37 | $148.11 | $148.11 | 506,466 |
2024-12-30 | $145.56 | $149.70 | $143.30 | $149.49 | $149.49 | 942,506 |
2024-12-27 | $144.93 | $146.54 | $143.39 | $146.36 | $146.36 | 273,817 |
2024-12-26 | $144.41 | $146.74 | $143.74 | $146.06 | $146.06 | 422,788 |
2024-12-24 | $144.34 | $146.08 | $143.92 | $145.17 | $145.17 | 180,616 |
2024-12-23 | $143.22 | $143.79 | $140.67 | $143.77 | $143.77 | 471,357 |
2024-12-20 | $140.40 | $143.90 | $140.40 | $143.71 | $143.71 | 626,362 |
2024-12-19 | $140.76 | $143.48 | $139.43 | $141.41 | $141.41 | 450,864 |
2024-12-18 | $146.27 | $146.68 | $140.40 | $140.67 | $140.67 | 507,468 |
2024-12-17 | $145.95 | $146.59 | $143.00 | $146.38 | $146.38 | 519,427 |
2024-12-16 | $146.63 | $149.06 | $145.09 | $147.06 | $147.06 | 414,955 |
2024-12-13 | $146.05 | $148.31 | $144.57 | $146.89 | $146.89 | 458,224 |
2024-12-12 | $146.69 | $147.61 | $145.28 | $145.69 | $145.69 | 460,061 |
2024-12-11 | $147.79 | $148.42 | $145.70 | $146.44 | $146.44 | 653,953 |
2024-12-10 | $149.27 | $150.27 | $146.30 | $147.25 | $147.25 | 749,766 |
2024-12-09 | $154.10 | $155.01 | $149.19 | $149.71 | $149.71 | 504,060 |
2024-12-06 | $154.83 | $155.87 | $153.11 | $154.37 | $154.37 | 448,301 |
2024-12-05 | $155.64 | $155.66 | $152.26 | $154.23 | $154.23 | 429,871 |
2024-12-04 | $155.84 | $159.17 | $155.22 | $156.42 | $156.42 | 443,498 |
2024-12-03 | $153.80 | $156.75 | $153.58 | $156.49 | $156.49 | 359,185 |
2024-12-02 | $151.06 | $157.08 | $151.06 | $154.25 | $154.25 | 433,388 |
2024-11-29 | $153.43 | $153.97 | $152.39 | $153.05 | $153.05 | 186,887 |
2024-11-27 | $155.94 | $156.36 | $152.87 | $153.24 | $153.24 | 323,216 |
2024-11-26 | $154.94 | $158.42 | $154.94 | $155.92 | $155.92 | 343,725 |
2024-11-25 | $158.19 | $160.91 | $154.47 | $154.68 | $154.68 | 801,110 |
2024-11-22 | $157.76 | $157.95 | $155.46 | $156.76 | $156.76 | 565,460 |
2024-11-21 | $152.53 | $156.93 | $152.01 | $156.57 | $156.57 | 451,812 |
2024-11-20 | $156.00 | $156.00 | $151.97 | $153.00 | $153.00 | 419,680 |
2024-11-19 | $150.00 | $157.95 | $149.80 | $156.38 | $156.38 | 737,644 |
2024-11-18 | $149.81 | $152.36 | $149.18 | $150.49 | $150.49 | 288,478 |
2024-11-15 | $150.64 | $151.26 | $148.84 | $150.00 | $150.00 | 456,247 |
2024-11-14 | $153.75 | $153.75 | $150.10 | $150.83 | $150.83 | 397,641 |
2024-11-13 | $155.46 | $156.91 | $153.50 | $153.73 | $153.73 | 429,093 |
2024-11-12 | $156.44 | $156.95 | $154.31 | $155.08 | $155.08 | 358,407 |
2024-11-11 | $157.18 | $159.02 | $156.12 | $156.44 | $156.44 | 391,432 |
2024-11-08 | $153.39 | $159.12 | $152.90 | $156.45 | $156.45 | 874,429 |
2024-11-07 | $154.74 | $155.40 | $149.26 | $153.22 | $153.22 | 925,905 |
2024-11-06 | $155.00 | $157.10 | $153.73 | $155.27 | $155.27 | 1,070,461 |
2024-11-05 | $152.82 | $154.80 | $149.30 | $151.59 | $151.59 | 860,071 |
2024-11-04 | $136.00 | $154.67 | $135.37 | $150.57 | $150.57 | 2,210,889 |
2024-11-01 | $133.35 | $135.04 | $129.66 | $133.69 | $133.69 | 753,844 |
2024-10-31 | $133.56 | $134.53 | $132.11 | $132.54 | $132.54 | 423,664 |
2024-10-30 | $133.71 | $134.28 | $132.30 | $134.03 | $134.03 | 370,003 |
2024-10-29 | $133.64 | $134.98 | $132.86 | $134.08 | $134.08 | 279,364 |
2024-10-28 | $134.58 | $135.64 | $134.00 | $134.68 | $134.68 | 263,659 |
2024-10-25 | $133.00 | $134.33 | $132.62 | $133.64 | $133.64 | 296,145 |
2024-10-24 | $134.24 | $134.24 | $132.14 | $133.00 | $133.00 | 248,036 |
2024-10-23 | $133.15 | $134.41 | $131.60 | $133.26 | $133.26 | 482,971 |
2024-10-22 | $135.97 | $135.97 | $133.82 | $134.21 | $134.21 | 349,849 |
2024-10-21 | $139.98 | $139.98 | $134.20 | $136.86 | $136.86 | 903,309 |
2024-10-18 | $139.90 | $140.25 | $137.84 | $139.53 | $139.53 | 381,113 |
2024-10-17 | $142.84 | $142.84 | $139.21 | $139.29 | $139.29 | 274,111 |
2024-10-16 | $144.11 | $144.11 | $140.45 | $142.06 | $142.06 | 313,248 |
2024-10-15 | $144.44 | $145.68 | $143.31 | $144.05 | $144.05 | 339,791 |
2024-10-14 | $141.80 | $144.63 | $141.26 | $144.14 | $144.14 | 331,574 |
2024-10-11 | $140.08 | $144.07 | $140.00 | $141.98 | $141.98 | 328,320 |
2024-10-10 | $139.38 | $139.74 | $137.00 | $139.65 | $139.65 | 305,642 |
2024-10-09 | $138.12 | $140.94 | $136.08 | $139.14 | $139.14 | 297,270 |
2024-10-08 | $137.24 | $139.21 | $136.12 | $137.09 | $137.09 | 340,127 |
2024-10-07 | $141.90 | $144.35 | $135.79 | $137.05 | $137.05 | 470,121 |
2024-10-04 | $136.93 | $143.48 | $136.20 | $142.09 | $142.09 | 591,205 |
2024-10-03 | $135.43 | $136.28 | $132.54 | $136.00 | $136.00 | 397,491 |
2024-10-02 | $134.30 | $135.84 | $133.31 | $135.60 | $135.60 | 253,641 |
2024-10-01 | $137.28 | $137.99 | $134.92 | $135.51 | $135.51 | 329,252 |
2024-09-30 | $135.56 | $136.99 | $133.00 | $136.77 | $136.77 | 409,683 |
2024-09-27 | $135.92 | $136.77 | $134.30 | $135.74 | $135.74 | 325,474 |
2024-09-26 | $140.84 | $140.84 | $135.00 | $135.92 | $135.92 | 621,552 |
2024-09-25 | $141.14 | $142.68 | $140.16 | $140.23 | $140.23 | 849,018 |
2024-09-24 | $140.19 | $141.99 | $139.66 | $140.44 | $140.44 | 335,912 |
2024-09-23 | $141.88 | $142.30 | $138.27 | $139.98 | $139.98 | 529,019 |
2024-09-20 | $141.02 | $143.28 | $140.38 | $142.19 | $142.19 | 760,480 |
2024-09-19 | $142.96 | $144.38 | $139.23 | $141.24 | $141.24 | 496,872 |
2024-09-18 | $138.37 | $143.98 | $138.37 | $140.92 | $140.92 | 395,609 |
2024-09-17 | $140.97 | $142.38 | $137.31 | $138.31 | $138.31 | 354,587 |
2024-09-16 | $139.89 | $141.74 | $138.90 | $140.62 | $140.62 | 508,576 |
2024-09-13 | $142.10 | $142.77 | $137.58 | $139.89 | $139.89 | 322,779 |
2024-09-12 | $138.00 | $141.16 | $137.22 | $140.93 | $140.93 | 532,294 |
2024-09-11 | $135.22 | $138.48 | $134.58 | $137.62 | $137.62 | 499,693 |
2024-09-10 | $136.46 | $137.15 | $130.44 | $135.22 | $135.22 | 555,835 |
2024-09-09 | $136.85 | $139.15 | $135.18 | $136.46 | $136.46 | 502,998 |
2024-09-06 | $138.22 | $139.86 | $133.82 | $135.25 | $135.25 | 402,031 |
2024-09-05 | $138.91 | $140.55 | $137.53 | $138.27 | $138.27 | 458,021 |
2024-09-04 | $137.15 | $142.02 | $134.57 | $138.89 | $138.89 | 577,193 |
2024-09-03 | $136.21 | $143.06 | $136.21 | $137.15 | $137.15 | 731,371 |
2024-08-30 | $135.52 | $136.81 | $132.67 | $136.00 | $136.00 | 387,098 |
2024-08-29 | $136.07 | $136.53 | $134.43 | $135.17 | $135.17 | 461,808 |
2024-08-28 | $135.84 | $136.90 | $133.79 | $135.18 | $135.18 | 480,871 |
2024-08-27 | $135.23 | $136.48 | $134.32 | $135.62 | $135.62 | 401,637 |
2024-08-26 | $138.83 | $140.78 | $135.37 | $135.91 | $135.91 | 562,430 |
2024-08-23 | $134.05 | $139.89 | $133.41 | $138.84 | $138.84 | 1,068,724 |
2024-08-22 | $132.75 | $135.45 | $132.00 | $133.84 | $133.84 | 572,932 |
2024-08-21 | $129.08 | $133.03 | $128.21 | $132.80 | $132.80 | 607,404 |
2024-08-20 | $130.52 | $131.00 | $125.94 | $128.93 | $128.93 | 626,628 |
2024-08-19 | $132.44 | $132.52 | $130.27 | $130.56 | $130.56 | 378,362 |
2024-08-16 | $132.10 | $132.89 | $130.76 | $132.24 | $132.24 | 338,788 |
2024-08-15 | $133.41 | $134.89 | $132.01 | $132.67 | $132.67 | 378,660 |
2024-08-14 | $130.74 | $134.30 | $129.24 | $132.24 | $132.24 | 439,761 |
2024-08-13 | $129.94 | $131.18 | $128.69 | $130.51 | $130.51 | 368,398 |
2024-08-12 | $128.02 | $130.31 | $126.86 | $129.40 | $129.40 | 480,115 |
2024-08-09 | $129.28 | $129.91 | $127.15 | $128.12 | $128.12 | 514,716 |
2024-08-08 | $128.81 | $131.58 | $126.73 | $129.30 | $129.30 | 658,421 |
2024-08-07 | $126.72 | $132.00 | $126.22 | $128.26 | $128.26 | 1,641,737 |
2024-08-06 | $123.24 | $129.47 | $122.82 | $127.06 | $127.06 | 1,130,761 |
2024-08-05 | $110.35 | $124.87 | $110.00 | $121.41 | $121.41 | 2,163,864 |
2024-08-02 | $120.98 | $122.52 | $118.63 | $122.10 | $122.10 | 772,426 |
2024-08-01 | $121.79 | $125.14 | $121.70 | $123.61 | $123.61 | 657,492 |
2024-07-31 | $120.29 | $122.77 | $120.00 | $121.70 | $121.70 | 575,242 |
2024-07-30 | $120.20 | $121.86 | $118.31 | $118.52 | $118.52 | 377,757 |
2024-07-29 | $119.24 | $121.32 | $117.96 | $120.46 | $120.46 | 640,055 |
2024-07-26 | $117.43 | $119.01 | $115.76 | $117.94 | $117.94 | 399,132 |
2024-07-25 | $117.07 | $117.70 | $114.74 | $115.58 | $115.58 | 345,281 |
2024-07-24 | $118.90 | $120.16 | $116.42 | $116.43 | $116.43 | 409,755 |
2024-07-23 | $120.58 | $122.22 | $119.63 | $120.01 | $120.01 | 356,791 |
2024-07-22 | $120.00 | $120.18 | $117.07 | $119.73 | $119.73 | 526,586 |
2024-07-19 | $119.06 | $120.95 | $118.23 | $119.41 | $119.41 | 387,641 |
2024-07-18 | $120.05 | $121.02 | $116.53 | $118.84 | $118.84 | 529,128 |
2024-07-17 | $123.00 | $126.79 | $118.12 | $119.34 | $119.34 | 703,199 |
2024-07-16 | $129.44 | $130.44 | $123.08 | $123.63 | $123.63 | 925,505 |
2024-07-15 | $128.11 | $130.47 | $126.79 | $128.56 | $128.56 | 272,754 |
2024-07-12 | $127.39 | $130.11 | $126.20 | $127.47 | $127.47 | 325,468 |
2024-07-11 | $122.66 | $127.91 | $122.01 | $127.39 | $127.39 | 847,334 |
2024-07-10 | $129.67 | $130.07 | $121.08 | $121.94 | $121.94 | 1,180,640 |
2024-07-09 | $135.55 | $135.66 | $129.28 | $129.43 | $129.43 | 1,034,852 |
2024-07-08 | $133.59 | $136.35 | $133.59 | $135.56 | $135.56 | 630,830 |
2024-07-05 | $132.13 | $133.90 | $131.03 | $133.59 | $133.59 | 184,232 |
2024-07-03 | $132.17 | $134.30 | $131.53 | $132.47 | $132.47 | 271,711 |
2024-07-02 | $129.69 | $132.43 | $127.86 | $132.36 | $132.36 | 491,586 |
2024-07-01 | $130.63 | $131.93 | $128.13 | $129.00 | $129.00 | 530,017 |
2024-06-28 | $129.34 | $131.64 | $127.98 | $129.39 | $129.39 | 1,235,832 |
2024-06-27 | $128.17 | $129.87 | $127.75 | $129.25 | $129.25 | 500,528 |
2024-06-26 | $127.47 | $128.87 | $126.95 | $128.05 | $128.05 | 331,293 |
2024-06-25 | $129.33 | $129.48 | $127.42 | $127.93 | $127.93 | 388,416 |
2024-06-24 | $130.62 | $130.84 | $128.20 | $128.62 | $128.62 | 389,502 |
2024-06-21 | $127.91 | $130.59 | $127.16 | $130.46 | $130.46 | 426,308 |
2024-06-20 | $130.09 | $130.86 | $126.33 | $128.36 | $128.36 | 491,023 |
2024-06-18 | $128.31 | $132.78 | $127.99 | $131.21 | $131.21 | 433,342 |
2024-06-17 | $124.19 | $129.95 | $124.18 | $129.70 | $129.70 | 441,813 |
2024-06-14 | $124.45 | $126.08 | $123.84 | $124.37 | $124.37 | 325,346 |
2024-06-13 | $126.43 | $127.00 | $123.74 | $125.18 | $125.18 | 670,213 |
2024-06-12 | $129.45 | $130.75 | $126.27 | $126.56 | $126.56 | 944,259 |
2024-06-11 | $129.93 | $130.52 | $127.82 | $128.17 | $128.17 | 495,927 |
2024-06-10 | $126.46 | $130.64 | $126.41 | $129.93 | $129.93 | 617,831 |
2024-06-07 | $127.75 | $128.97 | $126.29 | $127.05 | $127.05 | 520,007 |
2024-06-06 | $131.42 | $131.57 | $127.76 | $128.53 | $128.53 | 635,401 |
2024-06-05 | $130.68 | $132.60 | $129.60 | $131.49 | $131.49 | 711,281 |
2024-06-04 | $131.38 | $131.85 | $128.85 | $130.45 | $130.45 | 565,787 |
2024-06-03 | $130.87 | $132.84 | $130.13 | $131.57 | $131.57 | 640,189 |
2024-05-31 | $130.45 | $131.88 | $128.09 | $131.17 | $131.17 | 736,138 |
2024-05-30 | $129.35 | $131.75 | $128.68 | $129.93 | $129.93 | 468,803 |
2024-05-29 | $130.81 | $131.22 | $129.42 | $129.81 | $129.81 | 333,080 |
2024-05-28 | $130.69 | $132.29 | $127.89 | $132.06 | $132.06 | 531,449 |
2024-05-24 | $129.00 | $131.55 | $128.06 | $130.69 | $130.69 | 514,311 |
2024-05-23 | $128.26 | $129.07 | $126.05 | $128.17 | $128.17 | 587,644 |
2024-05-22 | $126.51 | $126.99 | $124.52 | $125.04 | $125.04 | 323,984 |
2024-05-21 | $125.09 | $126.85 | $123.71 | $126.67 | $126.67 | 281,581 |
2024-05-20 | $126.61 | $127.22 | $124.07 | $124.84 | $124.84 | 433,130 |
2024-05-17 | $127.86 | $128.49 | $125.74 | $126.65 | $126.65 | 327,694 |
2024-05-16 | $128.45 | $129.19 | $126.52 | $127.86 | $127.86 | 541,112 |
2024-05-15 | $128.18 | $129.14 | $126.79 | $128.72 | $128.72 | 601,144 |
2024-05-14 | $123.16 | $128.13 | $122.79 | $127.23 | $127.23 | 832,125 |
2024-05-13 | $120.03 | $124.82 | $119.58 | $123.01 | $123.01 | 821,138 |
2024-05-10 | $119.20 | $121.38 | $118.51 | $120.09 | $120.09 | 529,850 |
2024-05-09 | $119.22 | $121.34 | $118.21 | $118.90 | $118.90 | 448,811 |
2024-05-08 | $120.77 | $121.51 | $118.75 | $119.21 | $119.21 | 795,381 |
2024-05-07 | $122.78 | $124.67 | $119.53 | $120.70 | $120.70 | 1,235,800 |
2024-05-06 | $124.62 | $127.25 | $116.50 | $121.03 | $121.03 | 2,468,304 |
2024-05-03 | $108.46 | $110.48 | $107.69 | $109.58 | $109.58 | 768,569 |
2024-05-02 | $105.84 | $108.21 | $104.44 | $107.08 | $107.08 | 456,530 |
2024-05-01 | $106.04 | $108.24 | $104.87 | $105.69 | $105.69 | 455,855 |
2024-04-30 | $107.23 | $107.60 | $105.59 | $106.07 | $106.07 | 365,514 |
2024-04-29 | $106.86 | $108.02 | $105.63 | $107.75 | $107.75 | 466,030 |
2024-04-26 | $104.73 | $107.87 | $104.02 | $106.36 | $106.36 | 348,782 |
2024-04-25 | $103.69 | $105.61 | $102.99 | $104.98 | $104.98 | 594,005 |
2024-04-24 | $104.69 | $105.77 | $103.57 | $104.60 | $104.60 | 414,339 |
2024-04-23 | $105.06 | $106.59 | $104.79 | $105.24 | $105.24 | 373,662 |
2024-04-22 | $105.11 | $105.53 | $103.93 | $104.75 | $104.75 | 325,985 |
2024-04-19 | $104.30 | $106.23 | $103.51 | $104.69 | $104.69 | 692,807 |
2024-04-18 | $105.10 | $105.41 | $103.55 | $103.84 | $103.84 | 310,244 |
2024-04-17 | $106.55 | $106.55 | $104.77 | $105.15 | $105.15 | 295,903 |
2024-04-16 | $105.15 | $105.73 | $104.57 | $105.64 | $105.64 | 339,537 |
2024-04-15 | $109.87 | $110.67 | $105.60 | $105.69 | $105.69 | 366,065 |
2024-04-12 | $111.98 | $112.65 | $108.13 | $108.59 | $108.59 | 860,801 |
2024-04-11 | $114.57 | $114.57 | $112.37 | $112.50 | $112.50 | 477,634 |
2024-04-10 | $112.58 | $114.63 | $112.18 | $112.75 | $112.75 | 523,523 |
2024-04-09 | $116.07 | $116.28 | $113.59 | $114.67 | $114.67 | 318,361 |
2024-04-08 | $116.09 | $117.76 | $115.19 | $116.15 | $116.15 | 539,947 |
2024-04-05 | $112.14 | $116.62 | $111.23 | $116.02 | $116.02 | 535,922 |
2024-04-04 | $112.21 | $113.35 | $111.05 | $111.57 | $111.57 | 452,637 |
2024-04-03 | $114.73 | $115.63 | $110.94 | $111.47 | $111.47 | 484,153 |
2024-04-02 | $114.99 | $115.72 | $112.80 | $115.46 | $115.46 | 433,523 |
2024-04-01 | $116.38 | $116.93 | $114.14 | $115.85 | $115.85 | 576,432 |
2024-03-28 | $116.34 | $116.77 | $115.11 | $115.86 | $115.86 | 432,903 |
2024-03-27 | $115.11 | $116.19 | $114.67 | $115.71 | $115.71 | 298,131 |
2024-03-26 | $115.02 | $116.11 | $113.71 | $114.46 | $114.46 | 489,796 |
2024-03-25 | $115.06 | $116.96 | $114.15 | $114.60 | $114.60 | 498,701 |
2024-03-22 | $114.20 | $115.27 | $111.94 | $115.05 | $115.05 | 808,514 |
2024-03-21 | $112.16 | $115.01 | $110.98 | $114.32 | $114.32 | 654,393 |
2024-03-20 | $109.36 | $111.15 | $107.97 | $111.14 | $111.14 | 606,219 |
2024-03-19 | $107.77 | $109.87 | $107.45 | $109.03 | $109.03 | 303,685 |
2024-03-18 | $109.50 | $110.21 | $107.60 | $108.41 | $108.41 | 321,580 |
2024-03-15 | $108.53 | $110.05 | $108.18 | $109.54 | $109.54 | 724,915 |
2024-03-14 | $111.58 | $111.58 | $107.18 | $109.31 | $109.31 | 423,316 |
2024-03-13 | $110.42 | $112.49 | $110.14 | $111.27 | $111.27 | 464,154 |
2024-03-12 | $107.38 | $110.35 | $106.87 | $109.95 | $109.95 | 480,072 |
2024-03-11 | $111.34 | $111.80 | $107.73 | $107.89 | $107.89 | 669,928 |
2024-03-08 | $108.68 | $110.18 | $106.61 | $108.21 | $108.21 | 548,179 |
2024-03-07 | $109.91 | $110.00 | $107.72 | $108.54 | $108.54 | 476,794 |
2024-03-06 | $110.86 | $111.90 | $108.68 | $109.04 | $109.04 | 480,535 |
2024-03-05 | $111.92 | $113.07 | $109.53 | $111.22 | $111.22 | 413,725 |
2024-03-04 | $111.02 | $112.96 | $110.18 | $112.49 | $112.49 | 710,637 |
2024-03-01 | $113.31 | $113.88 | $108.47 | $110.80 | $110.80 | 769,257 |
2024-02-29 | $111.12 | $114.31 | $109.58 | $113.03 | $113.03 | 1,841,534 |
2024-02-28 | $108.82 | $110.90 | $107.00 | $109.53 | $109.53 | 1,064,655 |
2024-02-27 | $111.52 | $111.57 | $104.85 | $108.28 | $108.28 | 2,672,767 |
2024-02-26 | $108.47 | $112.00 | $103.22 | $110.12 | $110.12 | 3,402,471 |
2024-02-23 | $90.29 | $93.13 | $90.07 | $92.01 | $92.01 | 1,256,116 |
2024-02-22 | $89.87 | $90.59 | $89.15 | $90.29 | $90.29 | 478,286 |
2024-02-21 | $89.72 | $89.99 | $87.87 | $89.26 | $89.26 | 436,583 |
2024-02-20 | $88.80 | $90.47 | $88.15 | $90.00 | $90.00 | 410,243 |
2024-02-16 | $89.00 | $90.11 | $85.50 | $89.62 | $89.62 | 342,880 |
2024-02-15 | $89.47 | $90.67 | $88.17 | $90.20 | $90.20 | 532,270 |
2024-02-14 | $88.50 | $88.99 | $85.58 | $88.89 | $88.89 | 513,883 |
2024-02-13 | $86.08 | $88.05 | $84.02 | $87.53 | $87.53 | 394,497 |
2024-02-12 | $87.48 | $89.90 | $87.48 | $88.60 | $88.60 | 378,735 |
2024-02-09 | $87.57 | $88.94 | $86.07 | $87.37 | $87.37 | 363,063 |
2024-02-08 | $88.57 | $89.51 | $87.45 | $87.61 | $87.61 | 416,794 |
2024-02-07 | $88.50 | $89.87 | $87.13 | $88.38 | $88.38 | 786,558 |
2024-02-06 | $88.00 | $89.17 | $87.54 | $88.41 | $88.41 | 380,526 |
2024-02-05 | $88.33 | $88.33 | $86.44 | $87.99 | $87.99 | 311,596 |
2024-02-02 | $86.85 | $88.97 | $86.00 | $88.50 | $88.50 | 477,471 |
2024-02-01 | $86.18 | $87.66 | $85.51 | $87.23 | $87.23 | 488,742 |
2024-01-31 | $88.36 | $88.36 | $86.04 | $86.10 | $86.10 | 423,793 |
2024-01-30 | $87.82 | $88.81 | $86.99 | $88.29 | $88.29 | 329,856 |
2024-01-29 | $88.50 | $89.32 | $86.83 | $88.04 | $88.04 | 460,899 |
2024-01-26 | $88.01 | $88.50 | $87.64 | $88.15 | $88.15 | 342,116 |
2024-01-25 | $89.00 | $89.00 | $87.51 | $87.99 | $87.99 | 434,551 |
2024-01-24 | $88.11 | $89.48 | $87.50 | $88.09 | $88.09 | 441,584 |
2024-01-23 | $88.22 | $89.00 | $87.55 | $88.06 | $88.06 | 386,978 |
2024-01-22 | $87.06 | $88.30 | $86.41 | $87.40 | $87.40 | 400,702 |
2024-01-19 | $85.75 | $86.84 | $84.69 | $86.84 | $86.84 | 485,580 |
2024-01-18 | $85.77 | $86.45 | $83.77 | $85.23 | $85.23 | 482,748 |
2024-01-17 | $84.79 | $85.55 | $84.00 | $85.37 | $85.37 | 349,312 |
2024-01-16 | $85.33 | $85.65 | $84.53 | $85.60 | $85.60 | 357,116 |
2024-01-12 | $84.95 | $86.45 | $84.23 | $85.35 | $85.35 | 630,031 |
2024-01-11 | $84.81 | $85.44 | $82.89 | $84.95 | $84.95 | 589,270 |
2024-01-10 | $85.09 | $87.09 | $84.57 | $85.25 | $85.25 | 854,182 |
2024-01-09 | $82.21 | $86.42 | $82.21 | $84.01 | $84.01 | 739,723 |
2024-01-08 | $84.00 | $84.26 | $82.76 | $83.12 | $83.12 | 809,629 |
2024-01-05 | $83.41 | $85.26 | $82.70 | $84.47 | $84.47 | 513,270 |
2024-01-04 | $82.70 | $84.25 | $82.16 | $83.82 | $83.82 | 698,976 |
2024-01-03 | $86.96 | $87.21 | $82.66 | $83.50 | $83.50 | 1,141,336 |
2024-01-02 | $85.88 | $89.06 | $84.14 | $87.48 | $87.48 | 1,293,016 |
2023-12-29 | $87.00 | $88.00 | $86.41 | $86.76 | $86.76 | 308,406 |
2023-12-28 | $87.53 | $88.57 | $86.74 | $87.47 | $87.47 | 358,511 |
2023-12-27 | $86.38 | $88.85 | $86.06 | $87.68 | $87.68 | 622,404 |
2023-12-26 | $85.53 | $86.89 | $85.08 | $85.96 | $85.96 | 262,805 |
2023-12-22 | $85.31 | $86.57 | $84.90 | $85.28 | $85.28 | 616,444 |
2023-12-21 | $84.46 | $85.63 | $83.34 | $85.03 | $85.03 | 276,691 |
2023-12-20 | $85.21 | $86.17 | $83.71 | $83.77 | $83.77 | 324,349 |
2023-12-19 | $84.18 | $86.04 | $83.62 | $85.59 | $85.59 | 450,831 |
2023-12-18 | $85.00 | $85.65 | $83.69 | $84.45 | $84.45 | 479,186 |
2023-12-15 | $84.28 | $84.81 | $83.12 | $84.45 | $84.45 | 720,876 |
2023-12-14 | $84.59 | $86.48 | $83.98 | $84.27 | $84.27 | 897,991 |
2023-12-13 | $79.50 | $84.40 | $79.50 | $83.85 | $83.85 | 830,948 |
2023-12-12 | $77.90 | $79.38 | $77.39 | $79.35 | $79.35 | 633,063 |
2023-12-11 | $76.21 | $78.70 | $75.81 | $77.26 | $77.26 | 581,454 |
2023-12-08 | $76.45 | $77.13 | $75.64 | $76.25 | $76.25 | 800,283 |
2023-12-07 | $73.09 | $75.91 | $71.98 | $75.51 | $75.51 | 658,349 |
2023-12-06 | $71.67 | $73.26 | $71.66 | $72.44 | $72.44 | 503,973 |
2023-12-05 | $72.05 | $73.19 | $71.22 | $71.60 | $71.60 | 534,424 |
2023-12-04 | $71.84 | $73.52 | $71.42 | $72.19 | $72.19 | 869,398 |
2023-12-01 | $70.70 | $72.39 | $70.58 | $71.72 | $71.72 | 987,448 |
2023-11-30 | $70.10 | $71.09 | $69.37 | $70.95 | $70.95 | 372,733 |
2023-11-29 | $70.53 | $71.51 | $69.66 | $69.98 | $69.98 | 733,655 |
2023-11-28 | $68.71 | $70.50 | $68.22 | $70.35 | $70.35 | 688,374 |
2023-11-27 | $69.11 | $69.31 | $68.25 | $68.70 | $68.70 | 358,388 |
2023-11-24 | $69.73 | $70.64 | $69.19 | $69.30 | $69.30 | 135,684 |
2023-11-22 | $69.34 | $70.17 | $68.88 | $69.85 | $69.85 | 351,243 |
2023-11-21 | $69.64 | $69.75 | $68.89 | $69.06 | $69.06 | 318,184 |
2023-11-20 | $70.24 | $70.61 | $69.28 | $69.62 | $69.62 | 344,032 |
2023-11-17 | $69.52 | $70.39 | $68.52 | $69.87 | $69.87 | 1,042,960 |
2023-11-16 | $68.59 | $69.51 | $68.14 | $68.92 | $68.92 | 357,933 |
2023-11-15 | $70.09 | $70.73 | $68.98 | $69.03 | $69.03 | 429,334 |
2023-11-14 | $68.75 | $70.30 | $68.73 | $69.67 | $69.67 | 474,757 |
2023-11-13 | $66.82 | $69.04 | $66.36 | $67.43 | $67.43 | 580,435 |
2023-11-10 | $66.50 | $67.68 | $66.19 | $67.03 | $67.03 | 384,499 |
2023-11-09 | $66.44 | $67.69 | $65.85 | $66.47 | $66.47 | 346,147 |
2023-11-08 | $67.89 | $68.53 | $65.81 | $66.31 | $66.31 | 671,147 |
2023-11-07 | $67.70 | $69.15 | $67.51 | $67.89 | $67.89 | 1,035,080 |
2023-11-06 | $71.07 | $73.75 | $66.54 | $68.10 | $68.10 | 3,538,616 |
2023-11-03 | $59.28 | $59.67 | $57.50 | $58.25 | $58.25 | 753,667 |
2023-11-02 | $57.11 | $58.74 | $57.11 | $58.06 | $58.06 | 659,035 |
2023-11-01 | $57.33 | $57.47 | $54.60 | $55.87 | $55.87 | 819,531 |
2023-10-31 | $58.00 | $58.36 | $57.25 | $57.40 | $57.40 | 612,808 |
2023-10-30 | $58.67 | $58.77 | $57.00 | $57.82 | $57.82 | 394,119 |
2023-10-27 | $57.78 | $58.27 | $56.79 | $57.87 | $57.87 | 405,111 |
2023-10-26 | $58.90 | $59.79 | $57.66 | $57.71 | $57.71 | 521,441 |
2023-10-25 | $58.04 | $59.08 | $56.91 | $58.96 | $58.96 | 441,026 |
2023-10-24 | $57.07 | $59.42 | $57.00 | $58.13 | $58.13 | 426,872 |
2023-10-23 | $55.01 | $57.61 | $54.79 | $57.28 | $57.28 | 719,652 |
2023-10-20 | $55.50 | $56.66 | $55.09 | $55.28 | $55.28 | 585,813 |
2023-10-19 | $55.40 | $57.22 | $54.81 | $55.67 | $55.67 | 516,484 |
2023-10-18 | $57.45 | $58.89 | $54.85 | $55.40 | $55.40 | 754,225 |
2023-10-17 | $57.14 | $58.98 | $57.14 | $58.21 | $58.21 | 656,567 |
2023-10-16 | $57.05 | $58.27 | $56.89 | $57.45 | $57.45 | 430,065 |
2023-10-13 | $57.34 | $57.66 | $56.07 | $56.96 | $56.96 | 509,210 |
2023-10-12 | $59.31 | $60.03 | $57.04 | $57.31 | $57.31 | 700,132 |
2023-10-11 | $59.02 | $59.46 | $57.92 | $59.37 | $59.37 | 359,852 |
2023-10-10 | $58.41 | $60.77 | $58.41 | $58.99 | $58.99 | 504,696 |
2023-10-09 | $58.05 | $59.00 | $56.98 | $58.60 | $58.60 | 383,646 |
2023-10-06 | $58.33 | $59.22 | $56.20 | $58.84 | $58.84 | 1,023,788 |
2023-10-05 | $61.24 | $61.61 | $58.99 | $59.05 | $59.05 | 586,245 |
2023-10-04 | $61.35 | $62.69 | $59.61 | $61.27 | $61.27 | 816,245 |
2023-10-03 | $64.63 | $64.90 | $60.33 | $61.38 | $61.38 | 681,810 |
2023-10-02 | $65.41 | $65.90 | $64.14 | $64.89 | $64.89 | 369,258 |
2023-09-29 | $65.93 | $66.65 | $65.23 | $65.88 | $65.88 | 520,371 |
2023-09-28 | $64.83 | $65.61 | $64.57 | $65.30 | $65.30 | 360,481 |
2023-09-27 | $65.36 | $66.42 | $63.67 | $64.74 | $64.74 | 537,978 |
2023-09-26 | $63.05 | $65.02 | $63.01 | $64.87 | $64.87 | 451,297 |
2023-09-25 | $63.79 | $65.61 | $63.16 | $63.37 | $63.37 | 734,137 |
2023-09-22 | $66.07 | $66.50 | $63.55 | $63.92 | $63.92 | 619,824 |
2023-09-21 | $68.00 | $68.10 | $65.49 | $66.01 | $66.01 | 751,145 |
2023-09-20 | $72.95 | $73.19 | $68.09 | $68.33 | $68.33 | 883,228 |
2023-09-19 | $72.52 | $73.13 | $71.62 | $72.46 | $72.46 | 336,810 |
2023-09-18 | $72.21 | $73.30 | $71.67 | $72.72 | $72.72 | 534,997 |
2023-09-15 | $71.97 | $72.88 | $71.69 | $72.24 | $72.24 | 473,378 |
2023-09-14 | $72.17 | $73.23 | $71.18 | $72.13 | $72.13 | 351,739 |
2023-09-13 | $73.46 | $73.91 | $72.04 | $72.20 | $72.20 | 382,516 |
2023-09-12 | $72.39 | $72.96 | $71.94 | $72.22 | $72.22 | 250,028 |
2023-09-11 | $73.93 | $75.10 | $70.79 | $72.36 | $72.36 | 421,696 |
2023-09-08 | $74.37 | $74.94 | $73.10 | $73.42 | $73.42 | 365,585 |
2023-09-07 | $74.47 | $75.21 | $73.83 | $74.50 | $74.50 | 329,983 |
2023-09-06 | $76.24 | $76.38 | $73.60 | $74.73 | $74.73 | 500,610 |
2023-09-05 | $75.60 | $77.33 | $74.90 | $76.15 | $76.15 | 352,003 |
2023-09-01 | $76.15 | $77.00 | $75.70 | $75.74 | $75.74 | 314,947 |
2023-08-31 | $76.78 | $77.28 | $75.26 | $75.51 | $75.51 | 792,388 |
2023-08-30 | $74.30 | $77.74 | $74.30 | $76.99 | $76.99 | 530,070 |
2023-08-29 | $72.85 | $75.55 | $72.85 | $74.75 | $74.75 | 461,132 |
2023-08-28 | $72.99 | $74.06 | $72.32 | $72.45 | $72.45 | 486,973 |
2023-08-25 | $73.26 | $74.68 | $72.73 | $73.35 | $73.35 | 509,742 |
2023-08-24 | $75.29 | $75.40 | $72.66 | $73.25 | $73.25 | 600,838 |
2023-08-23 | $76.13 | $77.08 | $75.52 | $75.74 | $75.74 | 872,241 |
2023-08-22 | $77.24 | $78.97 | $75.45 | $76.40 | $76.40 | 738,183 |
2023-08-21 | $79.95 | $80.50 | $77.26 | $77.47 | $77.47 | 869,675 |
2023-08-18 | $78.59 | $80.54 | $78.11 | $79.28 | $79.28 | 380,904 |
2023-08-17 | $80.74 | $81.08 | $78.90 | $79.16 | $79.16 | 275,802 |
2023-08-16 | $80.74 | $80.94 | $79.47 | $80.74 | $80.74 | 513,937 |
2023-08-15 | $79.63 | $81.00 | $78.89 | $80.31 | $80.31 | 520,346 |
2023-08-14 | $78.95 | $79.75 | $78.08 | $79.68 | $79.68 | 528,637 |
2023-08-11 | $78.82 | $79.87 | $78.28 | $79.53 | $79.53 | 828,197 |
2023-08-10 | $81.03 | $81.50 | $77.35 | $79.30 | $79.30 | 1,043,152 |
2023-08-09 | $80.86 | $81.35 | $78.26 | $79.28 | $79.28 | 654,787 |
2023-08-08 | $81.30 | $81.54 | $78.94 | $80.00 | $80.00 | 801,016 |
2023-08-07 | $75.59 | $84.70 | $75.19 | $82.25 | $82.25 | 2,725,907 |
2023-08-04 | $73.25 | $75.14 | $72.98 | $73.74 | $73.74 | 673,624 |
2023-08-03 | $73.80 | $74.56 | $72.81 | $73.19 | $73.19 | 318,935 |
2023-08-02 | $73.22 | $74.17 | $72.77 | $73.88 | $73.88 | 426,959 |
2023-08-01 | $72.57 | $73.99 | $72.00 | $73.80 | $73.80 | 513,350 |
2023-07-31 | $70.63 | $74.02 | $70.63 | $73.54 | $73.54 | 877,916 |
2023-07-28 | $69.61 | $70.67 | $68.80 | $70.41 | $70.41 | 385,198 |
2023-07-27 | $71.00 | $71.36 | $68.15 | $68.39 | $68.39 | 418,637 |
2023-07-26 | $68.99 | $70.81 | $68.25 | $70.29 | $70.29 | 580,792 |
2023-07-25 | $66.22 | $69.74 | $66.22 | $68.92 | $68.92 | 880,596 |
2023-07-24 | $65.38 | $67.55 | $64.51 | $66.40 | $66.40 | 549,385 |
2023-07-21 | $65.53 | $65.53 | $64.31 | $65.30 | $65.30 | 285,541 |
2023-07-20 | $66.30 | $66.72 | $64.61 | $65.09 | $65.09 | 396,193 |
2023-07-19 | $68.19 | $68.67 | $66.12 | $66.64 | $66.64 | 657,247 |
2023-07-18 | $66.54 | $67.68 | $66.18 | $67.42 | $67.42 | 546,181 |
2023-07-17 | $65.80 | $67.14 | $65.52 | $66.01 | $66.01 | 445,453 |
2023-07-14 | $66.02 | $66.45 | $65.31 | $65.91 | $65.91 | 404,199 |
2023-07-13 | $67.47 | $67.85 | $66.07 | $66.16 | $66.16 | 297,340 |
2023-07-12 | $67.91 | $68.10 | $66.88 | $67.09 | $67.09 | 387,711 |
2023-07-11 | $67.18 | $67.79 | $66.47 | $67.06 | $67.06 | 329,621 |
2023-07-10 | $65.68 | $67.18 | $65.45 | $67.00 | $67.00 | 321,909 |
2023-07-07 | $65.40 | $66.64 | $65.40 | $65.67 | $65.67 | 398,536 |
2023-07-06 | $65.34 | $65.56 | $63.64 | $65.18 | $65.18 | 354,139 |
2023-07-05 | $67.05 | $67.47 | $65.89 | $66.08 | $66.08 | 375,369 |
2023-07-03 | $65.84 | $67.09 | $65.48 | $67.02 | $67.02 | 346,509 |
2023-06-30 | $64.87 | $66.12 | $64.13 | $65.81 | $65.81 | 416,950 |
2023-06-29 | $64.14 | $66.26 | $64.04 | $64.38 | $64.38 | 505,976 |
2023-06-28 | $62.13 | $63.77 | $61.36 | $63.73 | $63.73 | 418,669 |
2023-06-27 | $62.22 | $63.85 | $62.11 | $62.77 | $62.77 | 411,614 |
2023-06-26 | $62.21 | $63.92 | $61.16 | $62.32 | $62.32 | 502,467 |
2023-06-23 | $61.59 | $63.05 | $60.76 | $61.85 | $61.85 | 635,421 |
2023-06-22 | $62.14 | $62.95 | $60.92 | $61.78 | $61.78 | 410,978 |
2023-06-21 | $61.68 | $62.85 | $60.35 | $62.30 | $62.30 | 485,354 |
2023-06-20 | $63.73 | $64.52 | $61.22 | $62.00 | $62.00 | 981,189 |
2023-06-16 | $66.04 | $66.93 | $63.60 | $63.89 | $63.89 | 610,668 |
2023-06-15 | $66.82 | $67.54 | $65.53 | $65.82 | $65.82 | 504,494 |
2023-06-14 | $67.38 | $67.90 | $66.21 | $67.09 | $67.09 | 421,630 |
2023-06-13 | $66.52 | $68.25 | $66.23 | $67.12 | $67.12 | 453,981 |
2023-06-12 | $66.58 | $66.94 | $65.44 | $66.65 | $66.65 | 321,362 |
2023-06-09 | $66.39 | $67.35 | $65.44 | $66.07 | $66.07 | 424,136 |
2023-06-08 | $65.40 | $66.54 | $64.11 | $66.28 | $66.28 | 506,819 |
2023-06-07 | $64.62 | $66.93 | $64.53 | $65.51 | $65.51 | 993,599 |
2023-06-06 | $61.59 | $66.14 | $61.53 | $64.33 | $64.33 | 745,909 |
2023-06-05 | $61.65 | $62.54 | $61.26 | $61.90 | $61.90 | 591,869 |
2023-06-02 | $61.95 | $62.09 | $61.05 | $61.67 | $61.67 | 656,104 |
2023-06-01 | $59.87 | $61.93 | $59.01 | $61.38 | $61.38 | 667,015 |
2023-05-31 | $63.08 | $63.48 | $57.66 | $59.76 | $59.76 | 1,168,825 |
2023-05-30 | $62.86 | $64.47 | $62.51 | $63.37 | $63.37 | 521,667 |
2023-05-26 | $63.69 | $64.08 | $62.37 | $62.80 | $62.80 | 463,801 |
2023-05-25 | $66.17 | $66.17 | $63.63 | $64.11 | $64.11 | 541,446 |
2023-05-24 | $67.08 | $68.30 | $64.72 | $66.20 | $66.20 | 786,240 |
2023-05-23 | $65.97 | $67.92 | $64.81 | $67.35 | $67.35 | 813,133 |
2023-05-22 | $64.83 | $66.84 | $64.00 | $66.10 | $66.10 | 919,359 |
2023-05-19 | $65.93 | $67.78 | $63.59 | $64.83 | $64.83 | 921,725 |
2023-05-18 | $63.49 | $66.75 | $61.86 | $65.88 | $65.88 | 873,675 |
2023-05-17 | $64.08 | $64.90 | $61.50 | $64.10 | $64.10 | 858,043 |
2023-05-16 | $69.15 | $69.16 | $61.95 | $64.08 | $64.08 | 1,622,333 |
2023-05-15 | $69.32 | $69.81 | $68.84 | $69.51 | $69.51 | 354,611 |
2023-05-12 | $70.13 | $71.02 | $68.87 | $69.10 | $69.10 | 416,098 |
2023-05-11 | $70.63 | $70.65 | $69.61 | $70.25 | $70.25 | 502,803 |
2023-05-10 | $69.59 | $71.51 | $69.41 | $70.53 | $70.53 | 1,185,495 |
2023-05-09 | $68.16 | $69.10 | $66.54 | $68.52 | $68.52 | 716,591 |
2023-05-08 | $69.90 | $73.48 | $64.21 | $67.64 | $67.64 | 1,429,316 |
2023-05-05 | $69.48 | $70.63 | $66.01 | $69.54 | $69.54 | 940,673 |
2023-05-04 | $69.21 | $69.80 | $68.06 | $68.80 | $68.80 | 534,841 |
2023-05-03 | $68.04 | $69.58 | $67.21 | $69.13 | $69.13 | 760,276 |
2023-05-02 | $69.34 | $69.95 | $66.65 | $68.10 | $68.10 | 492,245 |
2023-05-01 | $68.93 | $69.94 | $68.18 | $69.35 | $69.35 | 494,211 |
2023-04-28 | $67.59 | $69.00 | $66.86 | $68.97 | $68.97 | 382,372 |
2023-04-27 | $67.82 | $69.67 | $66.99 | $67.72 | $67.72 | 909,186 |
2023-04-26 | $65.94 | $68.99 | $65.48 | $67.46 | $67.46 | 909,012 |
2023-04-25 | $64.77 | $65.66 | $64.19 | $65.50 | $65.50 | 471,022 |
2023-04-24 | $64.85 | $65.45 | $64.07 | $65.19 | $65.19 | 480,742 |
2023-04-21 | $63.72 | $65.36 | $63.06 | $65.01 | $65.01 | 1,061,894 |
2023-04-20 | $61.52 | $63.70 | $61.52 | $63.63 | $63.63 | 847,558 |
2023-04-19 | $65.26 | $65.30 | $62.24 | $62.31 | $62.31 | 563,016 |
2023-04-18 | $65.56 | $66.84 | $63.11 | $65.24 | $65.24 | 1,792,287 |
2023-04-17 | $65.40 | $66.93 | $64.39 | $65.16 | $65.16 | 1,887,699 |
2023-04-14 | $66.37 | $67.17 | $64.48 | $65.20 | $65.20 | 365,150 |
2023-04-13 | $63.83 | $67.02 | $63.83 | $66.22 | $66.22 | 602,318 |
2023-04-12 | $65.54 | $66.07 | $63.15 | $63.28 | $63.28 | 441,788 |
2023-04-11 | $65.99 | $67.07 | $64.45 | $64.57 | $64.57 | 911,383 |
2023-04-10 | $65.69 | $66.54 | $64.50 | $65.58 | $65.58 | 354,520 |
2023-04-06 | $65.07 | $66.15 | $64.38 | $66.09 | $66.09 | 389,453 |
2023-04-05 | $66.80 | $67.95 | $64.42 | $65.40 | $65.40 | 879,522 |
2023-04-04 | $67.52 | $67.93 | $65.93 | $67.07 | $67.07 | 609,700 |
2023-04-03 | $66.19 | $68.05 | $65.20 | $67.11 | $67.11 | 665,485 |
2023-03-31 | $66.12 | $68.17 | $65.25 | $66.19 | $66.19 | 901,539 |
2023-03-30 | $64.82 | $66.76 | $64.62 | $65.88 | $65.88 | 858,625 |
2023-03-29 | $64.68 | $65.75 | $64.00 | $64.78 | $64.78 | 603,151 |
2023-03-28 | $63.09 | $64.23 | $62.36 | $63.69 | $63.69 | 1,004,003 |
2023-03-27 | $62.45 | $63.81 | $61.59 | $63.01 | $63.01 | 649,926 |
2023-03-24 | $59.21 | $62.76 | $58.77 | $62.12 | $62.12 | 880,659 |
2023-03-23 | $62.47 | $62.86 | $59.49 | $59.73 | $59.73 | 727,383 |
2023-03-22 | $62.13 | $64.41 | $61.12 | $62.05 | $62.05 | 1,016,298 |
2023-03-21 | $60.29 | $62.46 | $59.81 | $61.38 | $61.38 | 1,277,726 |
2023-03-20 | $59.99 | $60.17 | $58.01 | $59.05 | $59.05 | 854,671 |
2023-03-17 | $57.86 | $59.67 | $57.08 | $59.62 | $59.62 | 1,345,502 |
2023-03-16 | $54.58 | $59.38 | $52.72 | $58.27 | $58.27 | 3,602,441 |
2023-03-15 | $47.18 | $56.16 | $45.13 | $54.65 | $54.65 | 5,532,125 |
2023-03-14 | $56.95 | $57.96 | $54.09 | $55.67 | $55.67 | 537,278 |
2023-03-13 | $55.10 | $56.94 | $53.85 | $55.24 | $55.24 | 616,808 |
2023-03-10 | $59.62 | $60.26 | $53.78 | $56.78 | $56.78 | 1,084,845 |
2023-03-09 | $61.59 | $62.04 | $59.71 | $59.79 | $59.79 | 289,869 |
2023-03-08 | $61.65 | $62.09 | $60.71 | $61.43 | $61.43 | 408,294 |
2023-03-07 | $62.72 | $63.55 | $61.63 | $61.69 | $61.69 | 288,980 |
2023-03-06 | $63.11 | $63.97 | $62.03 | $62.84 | $62.84 | 320,204 |
2023-03-03 | $62.78 | $64.01 | $62.29 | $62.68 | $62.68 | 503,726 |
2023-03-02 | $63.37 | $63.84 | $61.77 | $62.56 | $62.56 | 523,732 |
2023-03-01 | $62.28 | $64.70 | $61.75 | $63.85 | $63.85 | 742,557 |
2023-02-28 | $62.70 | $63.83 | $61.27 | $62.18 | $62.18 | 733,213 |
2023-02-27 | $59.00 | $63.55 | $57.11 | $62.09 | $62.09 | 1,031,033 |
2023-02-24 | $60.68 | $61.30 | $59.67 | $61.06 | $61.06 | 891,751 |
2023-02-23 | $63.41 | $64.78 | $57.92 | $62.39 | $62.39 | 888,160 |
2023-02-22 | $62.45 | $65.97 | $62.45 | $63.24 | $63.24 | 835,729 |
2023-02-21 | $66.19 | $66.20 | $62.39 | $62.45 | $62.45 | 691,059 |
2023-02-17 | $64.98 | $67.80 | $64.65 | $67.31 | $67.31 | 836,446 |
2023-02-16 | $66.62 | $67.92 | $64.13 | $65.22 | $65.22 | 691,095 |
2023-02-15 | $65.59 | $68.62 | $64.89 | $67.93 | $67.93 | 1,018,993 |
2023-02-14 | $62.18 | $66.25 | $60.85 | $65.57 | $65.57 | 953,667 |
2023-02-13 | $62.84 | $63.92 | $61.93 | $62.51 | $62.51 | 510,761 |
2023-02-10 | $61.81 | $63.06 | $60.66 | $62.57 | $62.57 | 481,186 |
2023-02-09 | $62.96 | $65.42 | $61.93 | $62.47 | $62.47 | 701,209 |
2023-02-08 | $63.99 | $64.14 | $62.66 | $62.80 | $62.80 | 451,057 |
2023-02-07 | $65.07 | $65.57 | $62.54 | $64.43 | $64.43 | 512,453 |
2023-02-06 | $64.50 | $66.46 | $63.93 | $65.34 | $65.34 | 519,189 |
2023-02-03 | $65.03 | $66.66 | $63.82 | $65.27 | $65.27 | 607,974 |
2023-02-02 | $65.35 | $68.80 | $64.47 | $65.92 | $65.92 | 1,287,708 |
2023-02-01 | $62.50 | $64.90 | $60.88 | $64.42 | $64.42 | 838,122 |
2023-01-31 | $62.04 | $63.69 | $61.38 | $63.33 | $63.33 | 461,945 |
2023-01-30 | $63.89 | $64.26 | $61.83 | $61.84 | $61.84 | 728,563 |
2023-01-27 | $61.31 | $65.01 | $61.16 | $64.26 | $64.26 | 772,951 |
2023-01-26 | $62.92 | $63.55 | $61.04 | $61.46 | $61.46 | 352,002 |
2023-01-25 | $60.88 | $62.32 | $60.45 | $62.26 | $62.26 | 326,759 |
2023-01-24 | $61.88 | $62.48 | $61.01 | $61.26 | $61.26 | 282,437 |
2023-01-23 | $63.06 | $64.18 | $60.46 | $61.99 | $61.99 | 596,992 |
2023-01-20 | $62.34 | $62.65 | $60.68 | $62.63 | $62.63 | 501,049 |
2023-01-19 | $62.42 | $65.34 | $60.41 | $61.43 | $61.43 | 846,265 |
2023-01-18 | $63.50 | $63.71 | $61.58 | $62.51 | $62.51 | 714,186 |
2023-01-17 | $61.00 | $63.99 | $60.50 | $63.23 | $63.23 | 702,938 |
2023-01-13 | $60.40 | $62.01 | $60.26 | $61.20 | $61.20 | 697,525 |
2023-01-12 | $60.20 | $60.88 | $58.35 | $60.51 | $60.51 | 504,391 |
2023-01-11 | $59.04 | $61.78 | $58.24 | $59.84 | $59.84 | 1,080,573 |
2023-01-10 | $52.77 | $60.19 | $52.77 | $57.91 | $57.91 | 1,764,493 |
2023-01-09 | $51.97 | $55.25 | $51.60 | $52.63 | $52.63 | 607,256 |
2023-01-06 | $52.61 | $53.67 | $51.31 | $51.98 | $51.98 | 823,900 |
2023-01-05 | $53.59 | $53.60 | $52.71 | $52.72 | $52.72 | 298,892 |
2023-01-04 | $53.20 | $54.29 | $52.84 | $53.90 | $53.90 | 380,691 |
2023-01-03 | $53.16 | $53.70 | $51.29 | $52.67 | $52.67 | 433,549 |
2022-12-30 | $51.81 | $52.87 | $51.23 | $52.77 | $52.77 | 474,314 |
2022-12-29 | $51.05 | $52.15 | $50.07 | $52.11 | $52.11 | 403,957 |
2022-12-28 | $51.15 | $51.21 | $49.72 | $50.84 | $50.84 | 376,039 |
2022-12-27 | $51.16 | $51.52 | $49.28 | $50.92 | $50.92 | 696,691 |
2022-12-23 | $52.18 | $52.18 | $50.82 | $51.50 | $51.50 | 379,243 |
2022-12-22 | $51.38 | $52.82 | $50.10 | $52.36 | $52.36 | 426,510 |
2022-12-21 | $52.54 | $54.37 | $51.42 | $51.95 | $51.95 | 402,541 |
2022-12-20 | $51.84 | $53.24 | $49.74 | $52.08 | $52.08 | 906,677 |
2022-12-19 | $55.65 | $55.91 | $52.27 | $52.65 | $52.65 | 828,889 |
2022-12-16 | $54.55 | $55.65 | $53.99 | $55.22 | $55.22 | 606,388 |
2022-12-15 | $54.64 | $55.54 | $53.04 | $55.17 | $55.17 | 586,075 |
2022-12-14 | $56.36 | $57.10 | $54.94 | $55.53 | $55.53 | 585,530 |
2022-12-13 | $57.69 | $58.14 | $55.62 | $55.93 | $55.93 | 647,240 |
2022-12-12 | $57.92 | $57.92 | $54.43 | $55.79 | $55.79 | 708,682 |
2022-12-09 | $58.69 | $59.91 | $57.60 | $57.80 | $57.80 | 438,009 |
2022-12-08 | $60.50 | $61.00 | $59.11 | $59.23 | $59.23 | 343,487 |
2022-12-07 | $59.88 | $61.86 | $59.34 | $60.79 | $60.79 | 505,591 |
2022-12-06 | $60.75 | $61.47 | $58.44 | $58.69 | $58.69 | 522,409 |
2022-12-05 | $63.67 | $63.84 | $59.25 | $60.82 | $60.82 | 654,498 |
2022-12-02 | $64.07 | $64.61 | $62.28 | $63.95 | $63.95 | 604,032 |
2022-12-01 | $66.93 | $67.70 | $64.84 | $64.94 | $64.94 | 387,674 |
2022-11-30 | $64.33 | $67.21 | $64.33 | $67.02 | $67.02 | 586,001 |
2022-11-29 | $64.54 | $65.44 | $62.05 | $64.06 | $64.06 | 518,206 |
2022-11-28 | $66.25 | $67.72 | $64.59 | $64.60 | $64.60 | 270,555 |
2022-11-25 | $64.49 | $67.13 | $64.49 | $66.72 | $66.72 | 156,826 |
2022-11-23 | $64.03 | $66.39 | $64.03 | $65.02 | $65.02 | 288,273 |
2022-11-22 | $64.34 | $64.39 | $62.04 | $63.69 | $63.69 | 414,063 |
2022-11-21 | $64.73 | $64.82 | $63.14 | $64.28 | $64.28 | 354,774 |
2022-11-18 | $63.83 | $64.72 | $63.07 | $64.06 | $64.06 | 592,460 |
2022-11-17 | $64.86 | $64.86 | $62.89 | $63.40 | $63.40 | 496,217 |
2022-11-16 | $66.60 | $67.51 | $65.62 | $65.91 | $65.91 | 298,723 |
2022-11-15 | $68.93 | $69.78 | $66.21 | $67.69 | $67.69 | 489,606 |
2022-11-14 | $68.86 | $69.90 | $67.02 | $67.12 | $67.12 | 398,172 |
2022-11-11 | $66.95 | $69.98 | $65.61 | $69.21 | $69.21 | 792,823 |
2022-11-10 | $67.39 | $69.20 | $66.86 | $67.01 | $67.01 | 587,956 |
2022-11-09 | $66.80 | $67.64 | $63.06 | $64.03 | $64.03 | 518,218 |
2022-11-08 | $66.80 | $68.35 | $66.01 | $67.82 | $67.82 | 696,057 |
2022-11-07 | $67.63 | $67.63 | $65.26 | $66.06 | $66.06 | 671,297 |
2022-11-04 | $67.69 | $67.69 | $65.75 | $67.26 | $67.26 | 759,848 |
2022-11-03 | $64.23 | $67.18 | $63.59 | $66.46 | $66.46 | 1,132,563 |
2022-11-02 | $58.12 | $66.26 | $58.00 | $63.12 | $63.12 | 1,703,415 |
2022-11-01 | $59.82 | $60.01 | $58.75 | $59.42 | $59.42 | 807,105 |
2022-10-31 | $59.25 | $59.76 | $58.69 | $58.95 | $58.95 | 785,231 |
2022-10-28 | $58.49 | $59.78 | $58.49 | $59.54 | $59.54 | 523,320 |
2022-10-27 | $59.35 | $59.67 | $58.13 | $58.86 | $58.86 | 497,595 |
2022-10-26 | $56.93 | $59.47 | $56.88 | $59.05 | $59.05 | 765,832 |
2022-10-25 | $55.10 | $58.16 | $55.10 | $57.68 | $57.68 | 535,899 |
2022-10-24 | $54.12 | $57.83 | $53.78 | $55.16 | $55.16 | 849,344 |
2022-10-21 | $54.51 | $54.51 | $52.90 | $54.08 | $54.08 | 772,430 |
2022-10-20 | $55.24 | $55.60 | $53.78 | $54.00 | $54.00 | 562,975 |
2022-10-19 | $57.20 | $57.68 | $54.10 | $54.95 | $54.95 | 764,295 |
2022-10-18 | $56.58 | $57.81 | $56.23 | $57.58 | $57.58 | 427,085 |
2022-10-17 | $57.19 | $58.64 | $55.43 | $55.44 | $55.44 | 923,272 |
2022-10-14 | $58.53 | $59.24 | $55.73 | $56.59 | $56.59 | 603,199 |
2022-10-13 | $55.95 | $58.50 | $55.59 | $57.87 | $57.87 | 619,712 |
2022-10-12 | $58.88 | $59.04 | $57.31 | $57.56 | $57.56 | 875,783 |
2022-10-11 | $57.32 | $59.57 | $55.85 | $58.15 | $58.15 | 706,805 |
2022-10-10 | $60.11 | $60.38 | $57.06 | $57.52 | $57.52 | 868,118 |
2022-10-07 | $59.48 | $60.65 | $58.74 | $60.21 | $60.21 | 1,055,599 |
2022-10-06 | $58.63 | $60.49 | $58.02 | $60.39 | $60.39 | 1,507,836 |
2022-10-05 | $55.57 | $59.07 | $55.30 | $58.96 | $58.96 | 1,106,941 |
2022-10-04 | $55.30 | $57.30 | $55.30 | $56.55 | $56.55 | 1,431,249 |
2022-10-03 | $54.85 | $55.75 | $52.91 | $54.66 | $54.66 | 1,879,018 |
2022-09-30 | $51.23 | $53.04 | $49.77 | $50.09 | $50.09 | 1,848,237 |
2022-09-29 | $49.73 | $50.90 | $49.53 | $50.16 | $50.16 | 1,016,853 |
2022-09-28 | $46.04 | $50.52 | $46.04 | $50.33 | $50.33 | 1,427,635 |
2022-09-27 | $47.86 | $48.35 | $44.92 | $45.96 | $45.96 | 1,506,313 |
2022-09-26 | $45.38 | $49.49 | $45.38 | $46.80 | $46.80 | 1,536,454 |
2022-09-23 | $44.10 | $48.50 | $43.96 | $45.37 | $45.37 | 3,835,048 |
2022-09-22 | $39.22 | $48.66 | $37.92 | $45.47 | $45.47 | 3,300,389 |
2022-09-21 | $40.29 | $41.69 | $39.04 | $39.24 | $39.24 | 1,382,803 |
2022-09-20 | $40.13 | $40.95 | $39.60 | $39.89 | $39.89 | 803,999 |
2022-09-19 | $40.71 | $41.10 | $40.03 | $40.64 | $40.64 | 992,199 |
2022-09-16 | $41.19 | $41.25 | $40.33 | $40.80 | $40.80 | 1,324,659 |
2022-09-15 | $41.30 | $43.25 | $40.29 | $41.62 | $41.62 | 1,261,812 |
2022-09-14 | $41.47 | $42.04 | $40.81 | $41.60 | $41.60 | 1,258,190 |
2022-09-13 | $40.25 | $42.80 | $40.08 | $41.53 | $41.53 | 1,141,049 |
2022-09-12 | $39.97 | $42.02 | $39.97 | $42.02 | $42.02 | 1,050,065 |
2022-09-09 | $39.84 | $40.96 | $38.70 | $39.51 | $39.51 | 1,186,136 |
2022-09-08 | $36.69 | $39.04 | $36.02 | $38.80 | $38.80 | 1,788,844 |
2022-09-07 | $40.02 | $40.62 | $37.52 | $38.99 | $38.99 | 3,221,846 |
2022-09-06 | $41.63 | $41.79 | $39.74 | $41.01 | $41.01 | 1,101,549 |
2022-09-02 | $43.73 | $43.73 | $40.53 | $41.00 | $41.00 | 718,094 |
2022-09-01 | $42.96 | $43.06 | $40.86 | $42.89 | $42.89 | 887,886 |
2022-08-31 | $44.61 | $46.00 | $43.27 | $43.53 | $43.53 | 1,039,456 |
2022-08-30 | $45.24 | $45.50 | $43.89 | $44.18 | $44.18 | 822,314 |
2022-08-29 | $44.75 | $45.63 | $44.51 | $44.70 | $44.70 | 647,465 |
2022-08-26 | $47.34 | $47.47 | $44.71 | $45.32 | $45.32 | 1,027,153 |
2022-08-25 | $47.80 | $47.90 | $46.67 | $47.49 | $47.49 | 486,988 |
2022-08-24 | $46.80 | $48.09 | $46.00 | $47.30 | $47.30 | 608,799 |
2022-08-23 | $45.19 | $47.33 | $44.81 | $46.29 | $46.29 | 1,011,374 |
2022-08-22 | $45.56 | $45.88 | $43.50 | $45.02 | $45.02 | 1,267,117 |
2022-08-19 | $47.36 | $47.42 | $44.45 | $46.41 | $46.41 | 1,175,713 |
2022-08-18 | $48.29 | $48.51 | $45.87 | $47.98 | $47.98 | 1,088,163 |
2022-08-17 | $47.68 | $48.49 | $45.38 | $47.00 | $47.00 | 1,021,089 |
2022-08-16 | $48.14 | $50.08 | $45.89 | $48.67 | $48.67 | 1,462,018 |
2022-08-15 | $47.80 | $49.55 | $47.07 | $48.76 | $48.76 | 1,077,449 |
2022-08-12 | $48.88 | $49.51 | $47.52 | $47.70 | $47.70 | 910,252 |
2022-08-11 | $48.25 | $52.07 | $47.62 | $48.69 | $48.69 | 1,993,850 |
2022-08-10 | $48.10 | $50.06 | $46.94 | $47.25 | $47.25 | 1,817,686 |
2022-08-09 | $51.08 | $53.18 | $46.99 | $47.84 | $47.84 | 3,603,686 |
2022-08-08 | $55.66 | $59.35 | $55.13 | $56.37 | $56.37 | 959,719 |
2022-08-05 | $52.49 | $54.55 | $51.25 | $54.48 | $54.48 | 657,991 |
2022-08-04 | $54.61 | $55.61 | $53.12 | $53.75 | $53.75 | 384,852 |
2022-08-03 | $54.00 | $55.15 | $53.07 | $54.73 | $54.73 | 355,396 |
2022-08-02 | $52.00 | $54.78 | $51.85 | $53.30 | $53.30 | 395,431 |
2022-08-01 | $52.09 | $54.17 | $51.56 | $53.00 | $53.00 | 667,853 |
2022-07-29 | $52.04 | $53.97 | $51.36 | $53.44 | $53.44 | 901,819 |
2022-07-28 | $49.70 | $52.16 | $48.71 | $52.06 | $52.06 | 673,337 |
2022-07-27 | $47.30 | $49.49 | $46.12 | $49.44 | $49.44 | 639,162 |
2022-07-26 | $47.09 | $47.10 | $45.81 | $46.63 | $46.63 | 615,614 |
2022-07-25 | $48.64 | $48.70 | $46.98 | $47.95 | $47.95 | 370,704 |
2022-07-22 | $50.44 | $51.71 | $47.36 | $48.29 | $48.29 | 397,835 |
2022-07-21 | $51.36 | $51.83 | $49.78 | $50.19 | $50.19 | 583,654 |
2022-07-20 | $49.98 | $53.50 | $49.98 | $51.64 | $51.64 | 755,230 |
2022-07-19 | $46.99 | $49.85 | $46.42 | $49.55 | $49.55 | 1,072,102 |
2022-07-18 | $47.32 | $47.92 | $46.21 | $46.54 | $46.54 | 834,870 |
2022-07-15 | $46.66 | $47.48 | $45.34 | $46.66 | $46.66 | 973,232 |
2022-07-14 | $47.31 | $47.31 | $45.23 | $45.86 | $45.86 | 811,700 |
2022-07-13 | $46.28 | $48.04 | $46.10 | $47.72 | $47.72 | 825,556 |
2022-07-12 | $47.94 | $49.04 | $47.06 | $47.73 | $47.73 | 579,676 |
2022-07-11 | $52.63 | $52.97 | $47.87 | $48.04 | $48.04 | 753,673 |
2022-07-08 | $51.00 | $54.70 | $50.13 | $52.55 | $52.55 | 716,426 |
2022-07-07 | $52.61 | $53.70 | $48.78 | $51.58 | $51.58 | 1,440,388 |
2022-07-06 | $53.78 | $54.64 | $52.21 | $52.88 | $52.88 | 710,075 |
2022-07-05 | $52.00 | $53.76 | $50.54 | $53.13 | $53.13 | 1,125,830 |
2022-07-01 | $52.54 | $52.76 | $50.18 | $52.68 | $52.68 | 844,030 |
2022-06-30 | $53.64 | $54.06 | $49.31 | $51.89 | $51.89 | 917,062 |
2022-06-29 | $54.47 | $54.83 | $52.01 | $54.80 | $54.80 | 647,670 |
2022-06-28 | $57.69 | $58.14 | $53.66 | $54.32 | $54.32 | 905,685 |
2022-06-27 | $60.34 | $60.39 | $56.99 | $57.93 | $57.93 | 780,821 |
2022-06-24 | $58.50 | $59.72 | $57.70 | $59.67 | $59.67 | 1,496,352 |
2022-06-23 | $53.57 | $57.51 | $52.93 | $57.49 | $57.49 | 742,401 |
2022-06-22 | $52.12 | $54.21 | $51.34 | $52.93 | $52.93 | 679,666 |
2022-06-21 | $53.70 | $55.51 | $53.30 | $53.45 | $53.45 | 668,265 |
2022-06-17 | $55.35 | $56.36 | $51.98 | $52.67 | $52.67 | 729,103 |
2022-06-16 | $53.01 | $54.95 | $51.93 | $54.87 | $54.87 | 604,314 |
2022-06-15 | $55.14 | $56.63 | $54.15 | $55.58 | $55.58 | 628,973 |
2022-06-14 | $55.51 | $56.23 | $53.21 | $54.31 | $54.31 | 716,209 |
2022-06-13 | $57.73 | $60.19 | $55.27 | $55.51 | $55.51 | 803,694 |
2022-06-10 | $62.54 | $63.01 | $59.60 | $60.38 | $60.38 | 898,056 |
2022-06-09 | $69.01 | $69.25 | $64.40 | $64.48 | $64.48 | 638,248 |
2022-06-08 | $70.61 | $71.83 | $69.36 | $69.96 | $69.96 | 553,021 |
2022-06-07 | $66.78 | $71.51 | $66.66 | $70.48 | $70.48 | 434,445 |
2022-06-06 | $68.23 | $68.70 | $66.32 | $68.31 | $68.31 | 337,353 |
2022-06-03 | $67.62 | $68.80 | $66.15 | $66.97 | $66.97 | 318,650 |
2022-06-02 | $67.63 | $69.81 | $67.11 | $68.83 | $68.83 | 428,289 |
2022-06-01 | $72.02 | $72.81 | $65.87 | $67.45 | $67.45 | 678,675 |
2022-05-31 | $72.89 | $73.22 | $69.73 | $71.97 | $71.97 | 608,135 |
2022-05-27 | $67.69 | $73.22 | $66.87 | $73.03 | $73.03 | 666,394 |
2022-05-26 | $63.27 | $67.83 | $62.86 | $66.56 | $66.56 | 693,215 |
2022-05-25 | $59.99 | $63.57 | $59.82 | $62.83 | $62.83 | 553,768 |
2022-05-24 | $60.75 | $61.18 | $57.58 | $60.52 | $60.52 | 533,178 |
2022-05-23 | $62.03 | $62.89 | $58.80 | $60.93 | $60.93 | 786,610 |
2022-05-20 | $65.51 | $65.87 | $59.98 | $62.28 | $62.28 | 952,468 |
2022-05-19 | $64.68 | $68.44 | $63.41 | $66.53 | $66.53 | 648,228 |
2022-05-18 | $68.04 | $68.73 | $64.37 | $64.84 | $64.84 | 894,955 |
2022-05-17 | $66.94 | $71.27 | $65.89 | $69.92 | $69.92 | 817,964 |
2022-05-16 | $65.94 | $67.79 | $64.32 | $65.30 | $65.30 | 772,777 |
2022-05-13 | $61.52 | $66.43 | $61.52 | $65.95 | $65.95 | 890,072 |
2022-05-12 | $55.63 | $61.70 | $54.73 | $60.59 | $60.59 | 1,203,320 |
2022-05-11 | $58.59 | $61.06 | $56.52 | $57.03 | $57.03 | 1,261,778 |
2022-05-10 | $59.32 | $60.08 | $53.09 | $59.01 | $59.01 | 1,674,859 |
2022-05-09 | $62.65 | $63.18 | $56.40 | $57.53 | $57.53 | 1,222,528 |
2022-05-06 | $68.59 | $69.39 | $63.52 | $64.70 | $64.70 | 1,715,783 |
2022-05-05 | $79.33 | $80.03 | $68.06 | $68.92 | $68.92 | 2,273,391 |
2022-05-04 | $81.29 | $81.30 | $76.14 | $80.62 | $80.62 | 4,863,739 |
2022-05-03 | $84.22 | $90.15 | $82.01 | $82.92 | $82.92 | 2,155,509 |
2022-05-02 | $93.23 | $94.60 | $88.68 | $93.10 | $93.10 | 839,843 |
2022-04-29 | $97.51 | $99.83 | $93.07 | $93.35 | $93.35 | 514,196 |
2022-04-28 | $103.49 | $104.55 | $93.70 | $98.49 | $98.49 | 601,056 |
2022-04-27 | $99.27 | $101.22 | $96.79 | $100.00 | $100.00 | 428,515 |
2022-04-26 | $106.35 | $106.35 | $98.61 | $99.14 | $99.14 | 541,025 |
2022-04-25 | $105.57 | $107.82 | $103.96 | $107.39 | $107.39 | 499,631 |
2022-04-22 | $109.73 | $112.27 | $104.51 | $105.21 | $105.21 | 513,897 |
2022-04-21 | $115.15 | $116.00 | $108.91 | $109.87 | $109.87 | 346,346 |
2022-04-20 | $113.93 | $118.77 | $113.60 | $113.87 | $113.87 | 746,174 |
2022-04-19 | $111.67 | $118.47 | $109.94 | $113.93 | $113.93 | 589,335 |
2022-04-18 | $112.87 | $112.87 | $108.56 | $110.92 | $110.92 | 514,061 |
2022-04-14 | $109.63 | $113.23 | $108.94 | $112.88 | $112.88 | 480,792 |
2022-04-13 | $106.45 | $111.32 | $106.20 | $110.22 | $110.22 | 491,979 |
2022-04-12 | $104.30 | $110.09 | $103.49 | $106.36 | $106.36 | 571,548 |
2022-04-11 | $102.76 | $106.99 | $100.24 | $102.26 | $102.26 | 390,142 |
2022-04-08 | $102.08 | $105.01 | $100.49 | $103.22 | $103.22 | 302,007 |
2022-04-07 | $103.44 | $106.19 | $100.85 | $102.47 | $102.47 | 496,028 |
2022-04-06 | $105.63 | $105.63 | $99.09 | $103.28 | $103.28 | 457,618 |
2022-04-05 | $107.80 | $109.19 | $106.42 | $107.59 | $107.59 | 536,676 |
2022-04-04 | $107.50 | $109.55 | $105.93 | $108.10 | $108.10 | 409,845 |
2022-04-01 | $103.41 | $107.93 | $103.41 | $107.21 | $107.21 | 398,819 |
2022-03-31 | $104.86 | $105.53 | $101.54 | $102.64 | $102.64 | 741,425 |
2022-03-30 | $105.01 | $109.00 | $103.05 | $104.93 | $104.93 | 571,225 |
2022-03-29 | $101.04 | $104.79 | $99.79 | $101.56 | $101.56 | 334,299 |
2022-03-28 | $96.35 | $99.36 | $94.11 | $99.11 | $99.11 | 566,784 |
2022-03-25 | $100.05 | $100.12 | $94.88 | $95.81 | $95.81 | 181,861 |
2022-03-24 | $98.37 | $99.86 | $94.51 | $99.48 | $99.48 | 242,797 |
2022-03-23 | $101.46 | $101.97 | $97.51 | $98.22 | $98.22 | 313,078 |
2022-03-22 | $97.71 | $101.84 | $96.37 | $101.56 | $101.56 | 299,660 |
2022-03-21 | $101.86 | $102.01 | $96.80 | $97.73 | $97.73 | 301,814 |
2022-03-18 | $97.78 | $102.68 | $97.78 | $102.34 | $102.34 | 319,268 |
2022-03-17 | $95.19 | $100.75 | $94.66 | $99.17 | $99.17 | 363,659 |
2022-03-16 | $87.59 | $95.53 | $86.75 | $95.41 | $95.41 | 513,332 |
2022-03-15 | $84.64 | $85.98 | $81.00 | $85.27 | $85.27 | 497,464 |
2022-03-14 | $91.43 | $91.75 | $83.56 | $84.36 | $84.36 | 410,942 |
2022-03-11 | $98.21 | $98.21 | $91.72 | $91.73 | $91.73 | 321,561 |
2022-03-10 | $100.69 | $101.68 | $96.75 | $97.48 | $97.48 | 308,477 |
2022-03-09 | $102.15 | $105.94 | $101.24 | $102.66 | $102.66 | 425,147 |
2022-03-08 | $96.49 | $99.85 | $94.98 | $99.25 | $99.25 | 350,319 |
2022-03-07 | $98.13 | $98.75 | $94.90 | $97.71 | $97.71 | 579,614 |
2022-03-04 | $102.00 | $104.39 | $96.83 | $98.22 | $98.22 | 638,516 |
2022-03-03 | $108.48 | $108.93 | $102.66 | $103.00 | $103.00 | 608,099 |
2022-03-02 | $109.31 | $110.42 | $104.71 | $107.59 | $107.59 | 898,162 |
2022-03-01 | $95.49 | $112.51 | $95.11 | $109.74 | $109.74 | 1,600,902 |
2022-02-28 | $93.00 | $95.95 | $91.51 | $95.23 | $95.23 | 769,787 |
2022-02-25 | $91.25 | $93.85 | $87.52 | $93.49 | $93.49 | 371,584 |
2022-02-24 | $80.00 | $91.09 | $78.81 | $90.51 | $90.51 | 605,392 |
2022-02-23 | $87.81 | $87.81 | $82.99 | $83.35 | $83.35 | 303,267 |
2022-02-22 | $86.88 | $89.29 | $86.28 | $86.84 | $86.84 | 321,943 |
2022-02-18 | $90.64 | $91.49 | $87.19 | $87.84 | $87.84 | 329,049 |
2022-02-17 | $96.52 | $96.52 | $90.21 | $91.02 | $91.02 | 385,530 |
2022-02-16 | $99.28 | $99.28 | $94.19 | $96.96 | $96.96 | 337,530 |
2022-02-15 | $96.82 | $101.06 | $96.82 | $100.27 | $100.27 | 542,376 |
2022-02-14 | $94.99 | $97.40 | $94.57 | $95.47 | $95.47 | 256,115 |
2022-02-11 | $95.77 | $97.39 | $94.08 | $95.49 | $95.49 | 344,266 |
2022-02-10 | $94.89 | $97.54 | $93.26 | $95.39 | $95.39 | 421,478 |
2022-02-09 | $95.81 | $97.11 | $93.60 | $96.76 | $96.76 | 352,454 |
2022-02-08 | $91.25 | $94.18 | $89.82 | $94.07 | $94.07 | 264,180 |
2022-02-07 | $89.92 | $92.01 | $89.62 | $91.18 | $91.18 | 302,254 |
2022-02-04 | $90.49 | $90.80 | $87.92 | $89.83 | $89.83 | 427,935 |
2022-02-03 | $89.95 | $91.46 | $88.02 | $89.80 | $89.80 | 301,533 |
2022-02-02 | $94.45 | $94.45 | $90.27 | $91.53 | $91.53 | 358,911 |
2022-02-01 | $93.02 | $94.06 | $90.49 | $93.91 | $93.91 | 380,264 |
2022-01-31 | $88.72 | $93.98 | $87.73 | $93.03 | $93.03 | 608,081 |
2022-01-28 | $82.68 | $88.65 | $81.90 | $88.58 | $88.58 | 576,009 |
2022-01-27 | $86.36 | $86.98 | $82.30 | $83.19 | $83.19 | 350,035 |
2022-01-26 | $85.35 | $88.02 | $83.80 | $84.73 | $84.73 | 570,529 |
2022-01-25 | $87.28 | $88.07 | $83.74 | $83.87 | $83.87 | 556,790 |
2022-01-24 | $85.33 | $88.71 | $82.73 | $88.38 | $88.38 | 536,776 |
2022-01-21 | $87.40 | $88.46 | $85.56 | $86.83 | $86.83 | 542,452 |
2022-01-20 | $91.01 | $94.55 | $88.52 | $88.74 | $88.74 | 753,282 |
2022-01-19 | $88.89 | $91.35 | $87.60 | $89.43 | $89.43 | 450,557 |
2022-01-18 | $89.28 | $91.85 | $87.91 | $88.49 | $88.49 | 366,212 |
2022-01-14 | $95.98 | $98.10 | $88.23 | $91.23 | $91.23 | 1,240,226 |
2022-01-13 | $95.95 | $98.69 | $94.57 | $96.14 | $96.14 | 1,047,026 |
2022-01-12 | $98.55 | $101.63 | $96.28 | $96.45 | $96.45 | 1,319,177 |
2022-01-11 | $88.50 | $98.52 | $87.11 | $98.22 | $98.22 | 1,127,292 |
2022-01-10 | $86.80 | $88.65 | $80.08 | $88.54 | $88.54 | 1,399,929 |
2022-01-07 | $87.59 | $91.15 | $87.50 | $89.07 | $89.07 | 630,794 |
2022-01-06 | $89.99 | $92.03 | $87.17 | $88.53 | $88.53 | 498,730 |
2022-01-05 | $92.64 | $94.18 | $89.20 | $89.43 | $89.43 | 547,337 |
2022-01-04 | $95.08 | $95.08 | $90.67 | $93.59 | $93.59 | 494,130 |
2022-01-03 | $95.65 | $95.75 | $92.35 | $95.04 | $95.04 | 277,145 |
2021-12-31 | $95.35 | $96.62 | $94.12 | $95.27 | $95.27 | 308,302 |
2021-12-30 | $93.57 | $97.23 | $93.57 | $96.07 | $96.07 | 311,741 |
2021-12-29 | $93.75 | $94.98 | $92.12 | $93.42 | $93.42 | 277,853 |
2021-12-28 | $94.41 | $96.00 | $93.01 | $93.79 | $93.79 | 347,834 |
2021-12-27 | $93.79 | $95.79 | $92.90 | $94.99 | $94.99 | 294,612 |
2021-12-23 | $91.14 | $94.20 | $89.78 | $93.13 | $93.13 | 416,427 |
2021-12-22 | $97.65 | $98.35 | $89.80 | $91.04 | $91.04 | 1,019,099 |
2021-12-21 | $90.65 | $97.90 | $89.35 | $97.20 | $97.20 | 826,957 |
2021-12-20 | $91.43 | $95.51 | $90.23 | $90.85 | $90.85 | 846,149 |
2021-12-17 | $83.80 | $92.77 | $83.15 | $92.30 | $92.30 | 3,146,406 |
2021-12-16 | $99.20 | $102.16 | $94.06 | $95.35 | $95.35 | 662,589 |
2021-12-15 | $100.15 | $101.83 | $95.00 | $98.06 | $98.06 | 774,280 |
2021-12-14 | $101.73 | $102.47 | $99.00 | $99.80 | $99.80 | 935,541 |
2021-12-13 | $103.69 | $105.19 | $100.35 | $102.81 | $102.81 | 301,498 |
2021-12-10 | $104.45 | $106.00 | $102.60 | $104.37 | $104.37 | 283,282 |
2021-12-09 | $108.64 | $110.49 | $103.68 | $103.85 | $103.85 | 375,845 |
2021-12-08 | $105.69 | $109.47 | $103.36 | $108.45 | $108.45 | 336,539 |
2021-12-07 | $104.80 | $107.05 | $103.07 | $105.25 | $105.25 | 338,423 |
2021-12-06 | $101.57 | $102.61 | $98.01 | $102.48 | $102.48 | 553,075 |
2021-12-03 | $107.09 | $108.33 | $101.29 | $102.29 | $102.29 | 790,712 |
2021-12-02 | $104.66 | $108.79 | $103.84 | $107.00 | $107.00 | 576,427 |
2021-12-01 | $108.64 | $113.37 | $104.70 | $104.86 | $104.86 | 362,315 |
2021-11-30 | $109.93 | $113.49 | $107.72 | $108.02 | $108.02 | 489,143 |
2021-11-29 | $107.83 | $111.14 | $106.66 | $108.67 | $108.67 | 304,796 |
2021-11-26 | $107.72 | $110.64 | $106.07 | $107.87 | $107.87 | 177,348 |
2021-11-24 | $106.61 | $110.12 | $105.12 | $109.13 | $109.13 | 472,703 |
2021-11-23 | $111.65 | $114.16 | $106.60 | $107.74 | $107.74 | 488,800 |
2021-11-22 | $114.68 | $114.68 | $109.98 | $111.55 | $111.55 | 576,996 |
2021-11-19 | $118.53 | $120.66 | $113.83 | $114.41 | $114.41 | 434,139 |
2021-11-18 | $124.42 | $124.77 | $117.13 | $119.62 | $119.62 | 478,505 |
2021-11-17 | $130.35 | $130.35 | $124.05 | $124.25 | $124.25 | 400,900 |
2021-11-16 | $126.12 | $130.89 | $124.84 | $130.59 | $130.59 | 569,836 |
2021-11-15 | $124.41 | $126.37 | $122.05 | $126.06 | $126.06 | 302,646 |
2021-11-12 | $121.73 | $124.90 | $120.00 | $124.63 | $124.63 | 353,078 |
2021-11-11 | $123.96 | $124.94 | $119.30 | $120.59 | $120.59 | 796,384 |
2021-11-10 | $124.82 | $132.31 | $122.57 | $123.55 | $123.55 | 702,684 |
2021-11-09 | $125.00 | $140.00 | $124.10 | $125.95 | $125.95 | 2,122,707 |
2021-11-08 | $152.20 | $154.51 | $147.80 | $150.44 | $150.44 | 374,397 |
2021-11-05 | $152.02 | $156.67 | $149.77 | $151.30 | $151.30 | 371,501 |
2021-11-04 | $152.37 | $154.79 | $150.67 | $151.52 | $151.52 | 308,231 |
2021-11-03 | $151.84 | $153.81 | $149.53 | $152.14 | $152.14 | 273,826 |
2021-11-02 | $157.25 | $157.25 | $151.22 | $152.41 | $152.41 | 253,929 |
2021-11-01 | $155.58 | $157.73 | $154.60 | $156.87 | $156.87 | 231,485 |
2021-10-29 | $157.00 | $159.67 | $155.53 | $155.91 | $155.91 | 282,343 |
2021-10-28 | $153.18 | $157.88 | $151.96 | $157.59 | $157.59 | 200,692 |
2021-10-27 | $157.55 | $158.31 | $152.05 | $152.20 | $152.20 | 613,995 |
2021-10-26 | $154.95 | $158.89 | $154.76 | $158.53 | $158.53 | 365,243 |
2021-10-25 | $153.52 | $155.03 | $152.60 | $153.98 | $153.98 | 184,954 |
2021-10-22 | $155.05 | $156.94 | $152.28 | $153.13 | $153.13 | 233,829 |
2021-10-21 | $150.00 | $155.09 | $149.00 | $154.51 | $154.51 | 259,781 |
2021-10-20 | $149.73 | $151.71 | $147.81 | $151.30 | $151.30 | 252,563 |
2021-10-19 | $146.38 | $149.18 | $144.48 | $148.97 | $148.97 | 332,087 |
2021-10-18 | $147.00 | $148.95 | $145.87 | $146.39 | $146.39 | 311,438 |
2021-10-15 | $147.16 | $149.85 | $145.65 | $148.50 | $148.50 | 320,205 |
2021-10-14 | $142.48 | $148.44 | $142.48 | $147.08 | $147.08 | 272,797 |
2021-10-13 | $138.62 | $143.25 | $136.60 | $141.24 | $141.24 | 298,026 |
2021-10-12 | $130.36 | $132.39 | $127.22 | $132.19 | $132.19 | 383,556 |
2021-10-11 | $132.58 | $136.97 | $130.16 | $130.36 | $130.36 | 285,702 |
2021-10-08 | $142.87 | $143.32 | $133.81 | $133.83 | $133.83 | 464,716 |
2021-10-07 | $144.95 | $145.61 | $142.12 | $143.22 | $143.22 | 315,338 |
2021-10-06 | $143.13 | $145.19 | $139.59 | $144.59 | $144.59 | 295,537 |
2021-10-05 | $146.10 | $147.74 | $143.33 | $144.60 | $144.60 | 484,927 |
2021-10-04 | $144.35 | $145.42 | $141.75 | $144.94 | $144.94 | 411,987 |
2021-10-01 | $143.60 | $145.38 | $139.05 | $145.08 | $145.08 | 285,935 |
2021-09-30 | $144.02 | $144.02 | $141.28 | $142.69 | $142.69 | 741,423 |
2021-09-29 | $143.51 | $145.03 | $141.83 | $143.73 | $143.73 | 279,191 |
2021-09-28 | $146.81 | $146.85 | $140.11 | $142.52 | $142.52 | 427,651 |
2021-09-27 | $148.62 | $149.81 | $146.82 | $147.94 | $147.94 | 260,513 |
2021-09-24 | $150.26 | $150.43 | $146.41 | $149.28 | $149.28 | 271,830 |
2021-09-23 | $153.54 | $154.31 | $149.22 | $151.08 | $151.08 | 304,498 |
2021-09-22 | $152.39 | $156.94 | $151.64 | $153.32 | $153.32 | 539,872 |
2021-09-21 | $147.50 | $152.65 | $146.61 | $152.00 | $152.00 | 598,778 |
2021-09-20 | $145.71 | $148.45 | $144.98 | $146.99 | $146.99 | 449,877 |
2021-09-17 | $146.70 | $149.27 | $145.75 | $148.00 | $148.00 | 705,861 |
2021-09-16 | $136.76 | $146.19 | $136.11 | $145.43 | $145.43 | 658,320 |
2021-09-15 | $135.50 | $137.37 | $133.42 | $137.05 | $137.05 | 278,206 |
2021-09-14 | $132.06 | $137.65 | $132.06 | $135.42 | $135.42 | 376,893 |
2021-09-13 | $133.65 | $133.91 | $131.14 | $131.50 | $131.50 | 213,038 |
2021-09-10 | $135.05 | $135.06 | $130.99 | $133.79 | $133.79 | 230,177 |
2021-09-09 | $132.45 | $133.72 | $129.42 | $131.53 | $131.53 | 202,809 |
2021-09-08 | $131.03 | $134.06 | $129.79 | $133.01 | $133.01 | 273,448 |
2021-09-07 | $132.25 | $132.25 | $127.55 | $130.70 | $130.70 | 306,137 |
2021-09-03 | $133.27 | $133.68 | $131.90 | $132.76 | $132.76 | 196,670 |
2021-09-02 | $130.34 | $134.42 | $130.05 | $133.92 | $133.92 | 396,051 |
2021-09-01 | $129.23 | $131.92 | $128.21 | $130.12 | $130.12 | 254,543 |
2021-08-31 | $127.03 | $128.31 | $125.08 | $128.14 | $128.14 | 386,866 |
2021-08-30 | $130.29 | $130.66 | $127.05 | $127.10 | $127.10 | 228,006 |
2021-08-27 | $126.39 | $130.00 | $125.90 | $129.83 | $129.83 | 538,485 |
2021-08-26 | $127.83 | $129.79 | $125.59 | $125.70 | $125.70 | 256,478 |
2021-08-25 | $132.57 | $132.76 | $128.44 | $128.44 | $128.44 | 346,289 |
2021-08-24 | $134.11 | $134.61 | $131.06 | $132.71 | $132.71 | 552,238 |
2021-08-23 | $128.72 | $134.28 | $128.72 | $133.98 | $133.98 | 513,755 |
2021-08-20 | $126.92 | $129.77 | $125.90 | $128.01 | $128.01 | 306,545 |
2021-08-19 | $125.99 | $129.57 | $125.17 | $127.32 | $127.32 | 306,512 |
2021-08-18 | $129.00 | $129.07 | $126.51 | $126.80 | $126.80 | 253,199 |
2021-08-17 | $129.33 | $129.33 | $126.31 | $129.05 | $129.05 | 281,105 |
2021-08-16 | $131.39 | $132.02 | $128.73 | $129.86 | $129.86 | 252,597 |
2021-08-13 | $131.37 | $134.26 | $130.21 | $131.53 | $131.53 | 189,730 |
2021-08-12 | $133.47 | $133.47 | $130.66 | $131.20 | $131.20 | 151,739 |
2021-08-11 | $135.60 | $136.00 | $133.07 | $133.94 | $133.94 | 224,912 |
2021-08-10 | $137.31 | $137.45 | $133.04 | $134.69 | $134.69 | 330,251 |
2021-08-09 | $136.68 | $138.46 | $135.39 | $137.63 | $137.63 | 228,079 |
2021-08-06 | $139.26 | $139.85 | $135.50 | $136.43 | $136.43 | 378,116 |
2021-08-05 | $138.94 | $140.10 | $136.81 | $137.08 | $137.08 | 331,268 |
2021-08-04 | $140.39 | $141.33 | $138.32 | $139.09 | $139.09 | 289,684 |
2021-08-03 | $142.03 | $145.75 | $139.28 | $140.71 | $140.71 | 537,298 |
2021-08-02 | $146.51 | $146.83 | $142.10 | $143.33 | $143.33 | 513,729 |
2021-07-30 | $146.07 | $148.56 | $145.76 | $146.45 | $146.45 | 458,711 |
2021-07-29 | $152.47 | $152.47 | $146.79 | $146.99 | $146.99 | 319,692 |
2021-07-28 | $152.45 | $153.77 | $151.82 | $152.38 | $152.38 | 190,553 |
2021-07-27 | $156.90 | $157.33 | $150.15 | $152.44 | $152.44 | 173,051 |
2021-07-26 | $157.99 | $158.80 | $155.42 | $156.35 | $156.35 | 183,980 |
2021-07-23 | $157.66 | $159.16 | $155.86 | $158.00 | $158.00 | 142,220 |
2021-07-22 | $155.05 | $157.01 | $153.28 | $157.00 | $157.00 | 204,089 |
2021-07-21 | $157.14 | $157.75 | $155.27 | $155.57 | $155.57 | 114,837 |
2021-07-20 | $153.46 | $158.48 | $151.59 | $156.94 | $156.94 | 294,491 |
2021-07-19 | $151.36 | $153.84 | $149.39 | $152.99 | $152.99 | 244,003 |
2021-07-16 | $154.63 | $155.58 | $152.98 | $153.28 | $153.28 | 213,368 |
2021-07-15 | $156.55 | $158.40 | $150.35 | $153.43 | $153.43 | 276,175 |
2021-07-14 | $162.83 | $163.18 | $157.26 | $157.61 | $157.61 | 320,899 |
2021-07-13 | $160.94 | $163.40 | $160.44 | $161.42 | $161.42 | 270,688 |
2021-07-12 | $162.33 | $163.02 | $160.82 | $161.06 | $161.06 | 175,605 |
2021-07-09 | $160.93 | $161.74 | $158.32 | $161.15 | $161.15 | 157,387 |
2021-07-08 | $157.03 | $161.61 | $156.52 | $159.97 | $159.97 | 181,742 |
2021-07-07 | $162.30 | $164.00 | $157.77 | $159.96 | $159.96 | 269,507 |
2021-07-06 | $160.50 | $162.76 | $160.47 | $161.32 | $161.32 | 271,300 |
2021-07-02 | $162.54 | $163.54 | $160.55 | $161.19 | $161.19 | 253,644 |
2021-07-01 | $163.09 | $164.07 | $161.10 | $162.01 | $162.01 | 297,397 |
2021-06-30 | $165.08 | $166.01 | $162.61 | $162.96 | $162.96 | 442,369 |
2021-06-29 | $168.73 | $168.73 | $162.74 | $165.07 | $165.07 | 224,554 |
2021-06-28 | $171.46 | $171.94 | $167.68 | $168.73 | $168.73 | 264,702 |
2021-06-25 | $162.91 | $170.85 | $162.91 | $170.06 | $170.06 | 5,179,217 |
2021-06-24 | $163.89 | $164.68 | $161.80 | $162.60 | $162.60 | 404,665 |
2021-06-23 | $162.31 | $164.29 | $161.24 | $162.73 | $162.73 | 336,550 |
2021-06-22 | $161.51 | $165.66 | $158.16 | $162.82 | $162.82 | 304,534 |
2021-06-21 | $160.94 | $163.84 | $160.21 | $162.36 | $162.36 | 414,821 |
2021-06-18 | $161.00 | $163.77 | $159.41 | $160.41 | $160.41 | 507,246 |
2021-06-17 | $161.85 | $164.70 | $161.06 | $163.01 | $163.01 | 366,531 |
2021-06-16 | $164.94 | $165.02 | $160.79 | $163.25 | $163.25 | 362,365 |
2021-06-15 | $169.25 | $169.25 | $163.60 | $165.04 | $165.04 | 299,006 |
2021-06-14 | $167.89 | $169.11 | $166.21 | $168.70 | $168.70 | 373,720 |
2021-06-11 | $168.94 | $170.34 | $166.16 | $167.74 | $167.74 | 225,100 |
2021-06-10 | $167.93 | $170.00 | $166.40 | $167.83 | $167.83 | 150,019 |
2021-06-09 | $173.32 | $175.77 | $168.29 | $168.56 | $168.56 | 240,357 |
2021-06-08 | $176.27 | $178.00 | $170.31 | $171.21 | $171.21 | 258,140 |
2021-06-07 | $170.46 | $175.97 | $170.46 | $175.54 | $175.54 | 290,249 |
2021-06-04 | $169.02 | $172.95 | $168.61 | $171.52 | $171.52 | 161,595 |
2021-06-03 | $171.24 | $171.99 | $167.74 | $168.60 | $168.60 | 303,564 |
2021-06-02 | $172.49 | $175.50 | $170.34 | $173.62 | $173.62 | 398,492 |
2021-06-01 | $176.57 | $176.80 | $170.02 | $171.49 | $171.49 | 329,144 |
2021-05-28 | $181.75 | $183.26 | $175.86 | $176.82 | $176.82 | 313,712 |
2021-05-27 | $183.08 | $183.38 | $179.61 | $180.05 | $180.05 | 235,090 |
2021-05-26 | $175.88 | $183.05 | $175.88 | $182.36 | $182.36 | 304,638 |
2021-05-25 | $176.56 | $177.57 | $173.60 | $175.63 | $175.63 | 273,325 |
2021-05-24 | $172.00 | $176.25 | $170.50 | $175.08 | $175.08 | 169,398 |
2021-05-21 | $172.04 | $173.48 | $170.46 | $170.70 | $170.70 | 218,298 |
2021-05-20 | $168.98 | $172.72 | $167.21 | $170.92 | $170.92 | 254,929 |
2021-05-19 | $160.88 | $168.97 | $160.88 | $168.44 | $168.44 | 220,565 |
2021-05-18 | $169.70 | $172.78 | $167.70 | $167.96 | $167.96 | 290,689 |
2021-05-17 | $170.32 | $170.70 | $166.50 | $168.96 | $168.96 | 238,182 |
2021-05-14 | $165.57 | $172.18 | $164.00 | $171.79 | $171.79 | 235,776 |
2021-05-13 | $166.64 | $166.64 | $162.43 | $164.89 | $164.89 | 378,202 |
2021-05-12 | $167.51 | $169.72 | $164.12 | $164.77 | $164.77 | 584,523 |
2021-05-11 | $165.50 | $172.29 | $165.00 | $169.87 | $169.87 | 372,402 |
2021-05-10 | $175.37 | $175.58 | $170.40 | $171.73 | $171.73 | 411,395 |
2021-05-07 | $174.40 | $178.46 | $172.65 | $176.55 | $176.55 | 294,002 |
2021-05-06 | $175.00 | $175.00 | $168.15 | $172.23 | $172.23 | 337,074 |
2021-05-05 | $177.38 | $178.49 | $167.46 | $174.00 | $174.00 | 528,109 |
2021-05-04 | $171.00 | $179.99 | $169.32 | $175.40 | $175.40 | 1,451,805 |
2021-05-03 | $185.97 | $186.98 | $182.14 | $184.00 | $184.00 | 416,683 |
2021-04-30 | $182.55 | $185.74 | $181.83 | $184.82 | $184.82 | 329,391 |
2021-04-29 | $184.43 | $184.60 | $181.34 | $184.39 | $184.39 | 236,622 |
2021-04-28 | $181.48 | $183.56 | $178.39 | $183.23 | $183.23 | 429,834 |
2021-04-27 | $177.47 | $183.28 | $175.52 | $183.00 | $183.00 | 379,821 |
2021-04-26 | $173.01 | $176.20 | $171.40 | $176.09 | $176.09 | 250,938 |
2021-04-23 | $172.58 | $174.23 | $169.50 | $172.69 | $172.69 | 193,151 |
2021-04-22 | $175.77 | $177.45 | $171.05 | $171.78 | $171.78 | 279,121 |
2021-04-21 | $169.50 | $176.42 | $168.34 | $175.52 | $175.52 | 224,721 |
2021-04-20 | $171.77 | $175.47 | $168.06 | $169.95 | $169.95 | 205,148 |
2021-04-19 | $171.17 | $172.23 | $167.43 | $171.95 | $171.95 | 213,413 |
2021-04-16 | $171.40 | $173.14 | $168.51 | $172.49 | $172.49 | 229,465 |
2021-04-15 | $172.28 | $175.54 | $167.85 | $170.92 | $170.92 | 367,660 |
2021-04-14 | $173.35 | $174.00 | $168.10 | $170.48 | $170.48 | 248,818 |
2021-04-13 | $170.80 | $172.79 | $167.54 | $172.45 | $172.45 | 276,651 |
2021-04-12 | $168.00 | $170.69 | $164.72 | $170.48 | $170.48 | 306,343 |
2021-04-09 | $162.22 | $168.38 | $159.50 | $168.28 | $168.28 | 171,340 |
2021-04-08 | $159.69 | $164.43 | $157.30 | $162.96 | $162.96 | 254,004 |
2021-04-07 | $165.51 | $165.51 | $156.07 | $157.33 | $157.33 | 312,687 |
2021-04-06 | $165.39 | $168.83 | $164.56 | $165.51 | $165.51 | 235,361 |
2021-04-05 | $161.79 | $166.75 | $159.39 | $165.37 | $165.37 | 245,549 |
2021-04-01 | $161.08 | $162.75 | $156.73 | $159.39 | $159.39 | 295,277 |
2021-03-31 | $153.53 | $163.42 | $153.12 | $158.81 | $158.81 | 876,830 |
2021-03-30 | $148.62 | $153.72 | $147.45 | $152.23 | $152.23 | 274,366 |
2021-03-29 | $153.10 | $154.94 | $148.03 | $148.61 | $148.61 | 195,558 |
2021-03-26 | $147.10 | $153.72 | $146.54 | $153.47 | $153.47 | 172,535 |
2021-03-25 | $142.21 | $147.23 | $141.51 | $146.47 | $146.47 | 339,125 |
2021-03-24 | $151.17 | $151.18 | $144.24 | $144.41 | $144.41 | 236,631 |
2021-03-23 | $149.23 | $152.00 | $148.28 | $150.18 | $150.18 | 289,845 |
2021-03-22 | $151.98 | $154.00 | $148.43 | $149.57 | $149.57 | 241,988 |
2021-03-19 | $146.58 | $150.87 | $144.31 | $149.89 | $149.89 | 487,552 |
2021-03-18 | $150.94 | $152.14 | $144.48 | $145.16 | $145.16 | 345,344 |
2021-03-17 | $154.90 | $156.23 | $149.66 | $155.56 | $155.56 | 319,144 |
2021-03-16 | $155.25 | $158.63 | $154.77 | $157.66 | $157.66 | 253,950 |
2021-03-15 | $156.37 | $156.37 | $153.63 | $155.75 | $155.75 | 312,524 |
2021-03-12 | $154.13 | $156.59 | $152.64 | $155.78 | $155.78 | 250,808 |
2021-03-11 | $152.82 | $157.36 | $150.07 | $156.88 | $156.88 | 270,240 |
2021-03-10 | $149.17 | $152.04 | $147.32 | $147.72 | $147.72 | 439,000 |
2021-03-09 | $139.96 | $147.68 | $139.95 | $146.51 | $146.51 | 490,687 |
2021-03-08 | $139.57 | $140.84 | $135.36 | $136.64 | $136.64 | 598,823 |
2021-03-05 | $141.95 | $142.56 | $131.01 | $139.36 | $139.36 | 534,766 |
2021-03-04 | $146.20 | $147.72 | $138.26 | $140.07 | $140.07 | 720,893 |
2021-03-03 | $154.26 | $154.53 | $146.68 | $147.37 | $147.37 | 417,137 |
2021-03-02 | $161.28 | $161.28 | $152.31 | $155.00 | $155.00 | 264,202 |
2021-03-01 | $157.94 | $159.95 | $156.38 | $158.53 | $158.53 | 232,525 |
2021-02-26 | $155.00 | $159.50 | $152.52 | $155.88 | $155.88 | 605,286 |
2021-02-25 | $158.23 | $161.32 | $152.65 | $154.35 | $154.35 | 751,506 |
2021-02-24 | $157.58 | $160.92 | $153.96 | $154.94 | $154.94 | 1,547,332 |
2021-02-23 | $140.00 | $146.48 | $133.70 | $145.37 | $145.37 | 1,252,116 |
2021-02-22 | $159.69 | $159.69 | $149.18 | $149.33 | $149.33 | 373,336 |
2021-02-19 | $160.43 | $165.60 | $160.20 | $161.16 | $161.16 | 223,902 |
2021-02-18 | $166.40 | $166.40 | $158.75 | $159.58 | $159.58 | 223,700 |
2021-02-17 | $169.16 | $169.16 | $164.00 | $167.26 | $167.26 | 161,590 |
2021-02-16 | $171.09 | $173.52 | $168.84 | $170.47 | $170.47 | 268,245 |
2021-02-12 | $167.61 | $172.62 | $166.14 | $172.52 | $172.52 | 261,188 |
2021-02-11 | $167.20 | $168.51 | $165.80 | $167.79 | $167.79 | 359,113 |
2021-02-10 | $166.42 | $169.30 | $165.44 | $166.17 | $166.17 | 257,429 |
2021-02-09 | $166.85 | $167.38 | $163.02 | $165.24 | $165.24 | 275,509 |
2021-02-08 | $160.35 | $165.36 | $159.28 | $165.14 | $165.14 | 309,669 |
2021-02-05 | $155.00 | $160.45 | $154.02 | $159.42 | $159.42 | 273,207 |
2021-02-04 | $149.24 | $154.47 | $148.94 | $154.01 | $154.01 | 304,239 |
2021-02-03 | $149.29 | $150.07 | $145.35 | $150.03 | $150.03 | 314,459 |
2021-02-02 | $144.11 | $150.47 | $144.00 | $149.93 | $149.93 | 232,716 |
2021-02-01 | $140.06 | $143.40 | $140.06 | $142.18 | $142.18 | 190,837 |
2021-01-29 | $144.66 | $144.99 | $137.80 | $139.31 | $139.31 | 263,032 |
2021-01-28 | $142.42 | $147.74 | $141.23 | $145.68 | $145.68 | 240,770 |
2021-01-27 | $144.77 | $144.77 | $132.26 | $142.42 | $142.42 | 440,511 |
2021-01-26 | $147.47 | $148.20 | $142.60 | $145.00 | $145.00 | 174,673 |
2021-01-25 | $149.53 | $153.44 | $146.69 | $147.28 | $147.28 | 157,031 |
2021-01-22 | $144.50 | $148.99 | $144.09 | $148.72 | $148.72 | 208,312 |
2021-01-21 | $149.86 | $149.87 | $143.78 | $145.45 | $145.45 | 266,837 |
2021-01-20 | $146.49 | $147.96 | $145.68 | $146.53 | $146.53 | 199,572 |
2021-01-19 | $146.61 | $146.61 | $142.04 | $144.10 | $144.10 | 280,047 |
2021-01-15 | $142.91 | $145.23 | $138.88 | $144.61 | $144.61 | 241,919 |
2021-01-14 | $140.94 | $143.78 | $138.36 | $143.50 | $143.50 | 346,865 |
2021-01-13 | $142.48 | $145.98 | $140.11 | $140.52 | $140.52 | 240,751 |
2021-01-12 | $145.62 | $145.65 | $141.94 | $143.18 | $143.18 | 241,381 |
2021-01-11 | $149.35 | $149.35 | $144.23 | $145.18 | $145.18 | 178,715 |
2021-01-08 | $146.78 | $149.60 | $146.10 | $147.84 | $147.84 | 180,366 |
2021-01-07 | $144.35 | $147.82 | $143.75 | $146.83 | $146.83 | 233,554 |
2021-01-06 | $143.67 | $147.45 | $142.00 | $144.59 | $144.59 | 304,336 |
2021-01-05 | $137.29 | $141.89 | $135.85 | $140.33 | $140.33 | 223,461 |
2021-01-04 | $142.77 | $143.07 | $137.18 | $138.18 | $138.18 | 328,248 |
2020-12-31 | $141.70 | $143.91 | $139.17 | $141.99 | $141.99 | 188,467 |
2020-12-30 | $141.52 | $142.79 | $139.24 | $141.05 | $141.05 | 133,301 |
2020-12-29 | $142.88 | $144.80 | $136.15 | $140.25 | $140.25 | 209,695 |
2020-12-28 | $145.64 | $146.87 | $140.57 | $142.22 | $142.22 | 170,298 |
2020-12-24 | $142.88 | $143.50 | $141.27 | $143.31 | $143.31 | 66,251 |
2020-12-23 | $145.13 | $147.56 | $141.36 | $142.79 | $142.79 | 242,217 |
2020-12-22 | $142.00 | $145.87 | $141.20 | $144.34 | $144.34 | 311,472 |
2020-12-21 | $136.01 | $140.94 | $135.97 | $140.35 | $140.35 | 296,461 |
2020-12-18 | $138.51 | $142.74 | $137.28 | $138.33 | $138.33 | 589,225 |
2020-12-17 | $134.66 | $138.59 | $133.01 | $136.62 | $136.62 | 287,830 |
2020-12-16 | $132.99 | $136.55 | $131.68 | $131.99 | $131.99 | 308,395 |
2020-12-15 | $132.01 | $134.00 | $131.14 | $132.49 | $132.49 | 331,467 |
2020-12-14 | $134.02 | $134.62 | $132.44 | $132.85 | $132.85 | 293,194 |
2020-12-11 | $131.06 | $133.49 | $129.71 | $132.40 | $132.40 | 220,321 |
2020-12-10 | $132.50 | $133.84 | $128.25 | $132.23 | $132.23 | 270,357 |
2020-12-09 | $141.04 | $142.96 | $133.10 | $133.34 | $133.34 | 269,095 |
2020-12-08 | $134.98 | $141.00 | $134.10 | $140.64 | $140.64 | 332,904 |
2020-12-07 | $135.50 | $135.50 | $133.54 | $134.84 | $134.84 | 163,398 |
2020-12-04 | $133.10 | $136.14 | $131.87 | $134.98 | $134.98 | 214,117 |
2020-12-03 | $134.22 | $136.12 | $132.89 | $132.97 | $132.97 | 199,179 |
2020-12-02 | $134.58 | $136.45 | $133.01 | $134.00 | $134.00 | 199,602 |
2020-12-01 | $138.74 | $138.74 | $132.62 | $135.24 | $135.24 | 156,646 |
2020-11-30 | $134.76 | $137.73 | $131.82 | $136.88 | $136.88 | 340,145 |
2020-11-27 | $132.00 | $133.78 | $131.43 | $133.73 | $133.73 | 86,067 |
2020-11-25 | $131.95 | $132.60 | $129.44 | $131.12 | $131.12 | 178,369 |
2020-11-24 | $139.17 | $139.46 | $130.60 | $131.10 | $131.10 | 273,034 |
2020-11-23 | $136.01 | $138.61 | $134.57 | $137.30 | $137.30 | 153,064 |
2020-11-20 | $133.58 | $136.07 | $131.65 | $135.75 | $135.75 | 195,871 |
2020-11-19 | $135.20 | $139.17 | $134.44 | $135.01 | $135.01 | 290,396 |
2020-11-18 | $136.55 | $139.18 | $134.86 | $135.37 | $135.37 | 241,262 |
2020-11-17 | $131.46 | $137.85 | $129.40 | $136.55 | $136.55 | 277,080 |
2020-11-16 | $129.96 | $132.90 | $129.31 | $131.34 | $131.34 | 249,403 |
2020-11-13 | $130.22 | $131.56 | $127.23 | $129.10 | $129.10 | 254,255 |
2020-11-12 | $128.56 | $131.96 | $126.69 | $128.35 | $128.35 | 244,381 |
2020-11-11 | $123.23 | $128.58 | $120.51 | $128.07 | $128.07 | 250,604 |
2020-11-10 | $126.10 | $126.38 | $116.93 | $121.12 | $121.12 | 446,498 |
2020-11-09 | $138.23 | $139.37 | $124.69 | $124.74 | $124.74 | 336,047 |
2020-11-06 | $136.29 | $139.71 | $133.00 | $135.26 | $135.26 | 323,934 |
2020-11-05 | $135.00 | $137.00 | $133.47 | $136.62 | $136.62 | 269,403 |
2020-11-04 | $126.99 | $135.04 | $126.25 | $133.60 | $133.60 | 264,344 |
2020-11-03 | $114.84 | $126.79 | $114.84 | $125.43 | $125.43 | 524,988 |
2020-11-02 | $115.70 | $119.24 | $114.88 | $118.51 | $118.51 | 278,841 |
2020-10-30 | $117.58 | $118.49 | $113.44 | $114.50 | $114.50 | 288,320 |
2020-10-29 | $117.03 | $120.07 | $115.39 | $118.29 | $118.29 | 196,326 |
2020-10-28 | $114.33 | $118.36 | $114.33 | $116.76 | $116.76 | 216,549 |
2020-10-27 | $116.41 | $119.29 | $115.95 | $117.51 | $117.51 | 168,730 |
2020-10-26 | $116.22 | $117.58 | $113.41 | $115.10 | $115.10 | 231,927 |
2020-10-23 | $114.74 | $118.91 | $114.26 | $117.80 | $117.80 | 167,761 |
2020-10-22 | $116.00 | $117.19 | $113.78 | $114.72 | $114.72 | 174,546 |
2020-10-21 | $120.09 | $121.59 | $115.65 | $115.83 | $115.83 | 228,378 |
2020-10-20 | $125.15 | $126.40 | $119.19 | $119.54 | $119.54 | 338,265 |
2020-10-19 | $125.39 | $126.60 | $123.92 | $124.08 | $124.08 | 144,661 |
2020-10-16 | $126.14 | $126.40 | $123.71 | $124.41 | $124.41 | 122,573 |
2020-10-15 | $121.96 | $125.44 | $120.87 | $125.12 | $125.12 | 149,480 |
2020-10-14 | $124.69 | $125.96 | $123.27 | $123.39 | $123.39 | 342,039 |
2020-10-13 | $122.63 | $124.98 | $122.61 | $124.42 | $124.42 | 187,270 |
2020-10-12 | $122.94 | $124.00 | $121.84 | $123.26 | $123.26 | 235,202 |
2020-10-09 | $120.22 | $121.97 | $120.13 | $121.71 | $121.71 | 239,114 |
2020-10-08 | $122.90 | $122.98 | $119.27 | $120.03 | $120.03 | 244,253 |
2020-10-07 | $118.45 | $123.19 | $117.72 | $121.08 | $121.08 | 392,349 |
2020-10-06 | $116.70 | $118.62 | $115.61 | $116.58 | $116.58 | 294,589 |
2020-10-05 | $114.44 | $117.25 | $114.37 | $116.23 | $116.23 | 304,477 |
2020-10-02 | $110.64 | $113.94 | $110.00 | $112.83 | $112.83 | 241,262 |
2020-10-01 | $112.77 | $113.36 | $110.74 | $113.33 | $113.33 | 232,060 |
2020-09-30 | $109.50 | $112.12 | $109.10 | $111.65 | $111.65 | 246,530 |
2020-09-29 | $107.84 | $110.59 | $107.27 | $109.03 | $109.03 | 200,453 |
2020-09-28 | $104.57 | $107.74 | $104.57 | $107.48 | $107.48 | 258,126 |
2020-09-25 | $104.64 | $104.64 | $101.35 | $102.57 | $102.57 | 396,345 |
2020-09-24 | $103.76 | $106.24 | $103.13 | $104.28 | $104.28 | 316,128 |
2020-09-23 | $106.88 | $107.03 | $104.29 | $104.83 | $104.83 | 228,291 |
2020-09-22 | $105.51 | $107.23 | $104.58 | $106.99 | $106.99 | 414,415 |
2020-09-21 | $103.99 | $105.82 | $103.16 | $105.20 | $105.20 | 390,274 |
2020-09-18 | $107.36 | $107.36 | $104.30 | $105.94 | $105.94 | 572,741 |
2020-09-17 | $106.32 | $107.78 | $103.07 | $105.97 | $105.97 | 540,506 |
2020-09-16 | $111.45 | $113.09 | $108.01 | $108.42 | $108.42 | 449,887 |
2020-09-15 | $110.96 | $112.62 | $110.36 | $110.94 | $110.94 | 250,383 |
2020-09-14 | $109.79 | $112.33 | $108.81 | $110.34 | $110.34 | 288,220 |
2020-09-11 | $108.84 | $110.07 | $107.36 | $108.41 | $108.41 | 238,722 |
2020-09-10 | $111.05 | $112.02 | $106.98 | $107.64 | $107.64 | 322,374 |
2020-09-09 | $107.68 | $111.10 | $107.68 | $110.20 | $110.20 | 257,331 |
2020-09-08 | $105.70 | $109.67 | $104.54 | $105.96 | $105.96 | 342,420 |
2020-09-04 | $109.19 | $111.78 | $104.30 | $108.02 | $108.02 | 399,992 |
2020-09-03 | $112.71 | $113.50 | $107.39 | $109.01 | $109.01 | 428,614 |
2020-09-02 | $116.29 | $116.60 | $113.00 | $114.11 | $114.11 | 413,694 |
2020-09-01 | $114.09 | $115.99 | $113.72 | $114.80 | $114.80 | 386,557 |
2020-08-31 | $112.10 | $114.44 | $111.76 | $113.60 | $113.60 | 225,216 |
2020-08-28 | $110.93 | $112.61 | $109.95 | $112.22 | $112.22 | 348,412 |
2020-08-27 | $113.80 | $113.96 | $108.69 | $110.07 | $110.07 | 382,524 |
2020-08-26 | $113.39 | $114.18 | $111.17 | $112.59 | $112.59 | 359,111 |
2020-08-25 | $114.00 | $114.25 | $112.34 | $113.45 | $113.45 | 205,923 |
2020-08-24 | $114.00 | $114.83 | $113.07 | $113.80 | $113.80 | 237,240 |
2020-08-21 | $115.02 | $115.39 | $112.61 | $113.65 | $113.65 | 323,754 |
2020-08-20 | $109.00 | $115.45 | $109.00 | $115.00 | $115.00 | 322,347 |
2020-08-19 | $111.53 | $111.53 | $108.84 | $109.89 | $109.89 | 213,271 |
2020-08-18 | $109.61 | $111.54 | $108.47 | $111.03 | $111.03 | 236,093 |
2020-08-17 | $108.00 | $111.61 | $107.99 | $109.84 | $109.84 | 443,340 |
2020-08-14 | $106.71 | $108.00 | $105.95 | $107.99 | $107.99 | 236,893 |
2020-08-13 | $103.40 | $106.45 | $102.43 | $106.21 | $106.21 | 261,769 |
2020-08-12 | $99.75 | $104.21 | $99.75 | $102.61 | $102.61 | 295,132 |
2020-08-11 | $104.24 | $105.37 | $98.24 | $98.93 | $98.93 | 386,299 |
2020-08-10 | $102.24 | $104.98 | $100.60 | $104.23 | $104.23 | 345,435 |
2020-08-07 | $102.77 | $104.87 | $100.93 | $102.23 | $102.23 | 270,075 |
2020-08-06 | $103.00 | $103.16 | $100.67 | $102.71 | $102.71 | 347,577 |
2020-08-05 | $108.29 | $108.39 | $103.06 | $103.23 | $103.23 | 362,565 |
2020-08-04 | $107.00 | $110.95 | $103.50 | $104.79 | $104.79 | 738,293 |
2020-08-03 | $97.12 | $102.55 | $96.79 | $100.77 | $100.77 | 515,860 |
2020-07-31 | $95.67 | $96.32 | $93.03 | $96.05 | $96.05 | 374,481 |
2020-07-30 | $92.53 | $95.77 | $91.32 | $95.12 | $95.12 | 182,884 |
2020-07-29 | $92.24 | $94.56 | $92.03 | $93.94 | $93.94 | 198,985 |
2020-07-28 | $90.97 | $93.50 | $90.25 | $91.80 | $91.80 | 217,208 |
2020-07-27 | $88.36 | $91.67 | $87.28 | $91.56 | $91.56 | 189,360 |
2020-07-24 | $87.68 | $88.95 | $86.53 | $87.85 | $87.85 | 175,382 |
2020-07-23 | $89.30 | $91.18 | $87.87 | $88.29 | $88.29 | 152,346 |
2020-07-22 | $89.78 | $90.47 | $88.39 | $89.31 | $89.31 | 137,199 |
2020-07-21 | $91.09 | $91.88 | $89.21 | $89.79 | $89.79 | 159,808 |
2020-07-20 | $91.08 | $91.96 | $89.76 | $90.47 | $90.47 | 211,882 |
2020-07-17 | $89.22 | $91.59 | $88.26 | $90.80 | $90.80 | 192,000 |
2020-07-16 | $89.32 | $90.23 | $88.27 | $89.33 | $89.33 | 206,400 |
2020-07-15 | $89.75 | $91.09 | $88.63 | $89.86 | $89.86 | 298,000 |
2020-07-14 | $85.07 | $89.21 | $84.21 | $88.90 | $88.90 | 253,100 |
2020-07-13 | $86.63 | $88.61 | $84.77 | $85.07 | $85.07 | 321,700 |
2020-07-10 | $88.68 | $89.06 | $85.38 | $86.14 | $86.14 | 344,800 |
2020-07-09 | $88.18 | $89.86 | $85.62 | $88.53 | $88.53 | 247,600 |
2020-07-08 | $87.11 | $89.20 | $86.90 | $88.55 | $88.55 | 165,300 |
2020-07-07 | $87.24 | $88.34 | $86.08 | $86.66 | $86.66 | 164,700 |
2020-07-06 | $90.00 | $90.00 | $86.67 | $87.61 | $87.61 | 303,700 |
2020-07-02 | $88.54 | $89.72 | $87.51 | $88.57 | $88.57 | 280,900 |
2020-07-01 | $83.90 | $89.61 | $83.90 | $87.37 | $87.37 | 413,100 |
2020-06-30 | $81.89 | $83.86 | $81.30 | $83.66 | $83.66 | 342,600 |
2020-06-29 | $79.47 | $81.87 | $79.13 | $81.60 | $81.60 | 478,800 |
2020-06-26 | $84.19 | $85.56 | $79.80 | $80.27 | $80.27 | 1,257,791 |
2020-06-25 | $86.56 | $89.10 | $84.73 | $88.69 | $88.69 | 452,428 |
2020-06-24 | $87.00 | $88.26 | $83.84 | $86.76 | $86.76 | 362,885 |
2020-06-23 | $87.33 | $88.79 | $87.00 | $87.59 | $87.59 | 724,432 |
2020-06-22 | $85.24 | $87.14 | $85.20 | $86.28 | $86.28 | 574,066 |
2020-06-19 | $86.74 | $89.12 | $84.84 | $85.06 | $85.06 | 695,775 |
2020-06-18 | $85.55 | $87.30 | $85.05 | $85.83 | $85.83 | 426,745 |
2020-06-17 | $83.82 | $86.86 | $83.66 | $85.77 | $85.77 | 493,204 |
2020-06-16 | $85.61 | $86.03 | $80.46 | $83.25 | $83.25 | 429,195 |
2020-06-15 | $78.70 | $83.26 | $78.00 | $83.11 | $83.11 | 435,752 |
2020-06-12 | $80.45 | $80.84 | $76.85 | $79.13 | $79.13 | 422,400 |
2020-06-11 | $78.46 | $80.63 | $77.53 | $78.00 | $78.00 | 434,410 |
2020-06-10 | $83.74 | $84.00 | $80.35 | $81.35 | $81.35 | 358,057 |
2020-06-09 | $81.45 | $85.96 | $81.24 | $83.43 | $83.43 | 385,721 |
2020-06-08 | $80.74 | $82.87 | $78.24 | $82.16 | $82.16 | 543,373 |
2020-06-05 | $76.91 | $80.26 | $75.57 | $80.05 | $80.05 | 550,029 |
2020-06-04 | $76.23 | $77.00 | $70.92 | $75.05 | $75.05 | 756,016 |
2020-06-03 | $81.31 | $81.50 | $76.88 | $77.00 | $77.00 | 443,479 |
2020-06-02 | $84.50 | $85.54 | $78.18 | $80.63 | $80.63 | 623,399 |
2020-06-01 | $78.50 | $87.05 | $77.66 | $84.49 | $84.49 | 868,779 |
2020-05-29 | $75.80 | $77.61 | $74.81 | $77.18 | $77.18 | 478,648 |
2020-05-28 | $77.97 | $79.14 | $74.51 | $75.64 | $75.64 | 579,341 |
2020-05-27 | $73.06 | $77.94 | $69.03 | $77.52 | $77.52 | 684,168 |
2020-05-26 | $72.45 | $73.67 | $70.73 | $70.92 | $70.92 | 310,259 |
2020-05-22 | $70.98 | $71.54 | $69.81 | $71.09 | $71.09 | 174,274 |
2020-05-21 | $71.35 | $71.74 | $69.00 | $70.90 | $70.90 | 364,999 |
2020-05-20 | $73.77 | $73.77 | $71.29 | $71.89 | $71.89 | 255,340 |
2020-05-19 | $73.50 | $75.62 | $72.46 | $72.72 | $72.72 | 254,162 |
2020-05-18 | $74.63 | $75.77 | $73.03 | $73.54 | $73.54 | 296,285 |
2020-05-15 | $70.60 | $73.91 | $69.92 | $72.72 | $72.72 | 409,139 |
2020-05-14 | $68.34 | $71.30 | $68.07 | $70.50 | $70.50 | 404,529 |
2020-05-13 | $71.23 | $72.79 | $68.63 | $70.06 | $70.06 | 394,487 |
2020-05-12 | $74.14 | $74.92 | $71.39 | $71.65 | $71.65 | 279,322 |
2020-05-11 | $73.17 | $75.25 | $72.02 | $74.65 | $74.65 | 336,423 |
2020-05-08 | $73.36 | $74.72 | $72.37 | $73.59 | $73.59 | 317,947 |
2020-05-07 | $75.82 | $75.82 | $69.27 | $71.91 | $71.91 | 623,547 |
2020-05-06 | $77.05 | $78.16 | $74.31 | $74.84 | $74.84 | 438,291 |
2020-05-05 | $65.66 | $77.67 | $65.01 | $77.02 | $77.02 | 954,915 |
2020-05-04 | $71.00 | $72.53 | $68.69 | $71.73 | $71.73 | 439,092 |
2020-05-01 | $73.25 | $75.32 | $71.40 | $72.78 | $72.78 | 322,934 |
2020-04-30 | $76.49 | $78.17 | $74.42 | $75.41 | $75.41 | 296,086 |
2020-04-29 | $74.88 | $78.36 | $73.26 | $77.87 | $77.87 | 500,501 |
2020-04-28 | $78.21 | $78.21 | $72.59 | $73.35 | $73.35 | 361,962 |
2020-04-27 | $76.73 | $77.98 | $76.33 | $77.20 | $77.20 | 199,121 |
2020-04-24 | $76.85 | $77.00 | $74.35 | $76.04 | $76.04 | 193,661 |
2020-04-23 | $75.00 | $79.72 | $74.32 | $75.48 | $75.48 | 562,435 |
2020-04-22 | $73.17 | $76.48 | $72.63 | $75.33 | $75.33 | 305,170 |
2020-04-21 | $71.63 | $72.47 | $68.37 | $71.94 | $71.94 | 352,738 |
2020-04-20 | $70.00 | $73.39 | $70.00 | $73.08 | $73.08 | 338,724 |
2020-04-17 | $70.75 | $71.54 | $68.49 | $71.00 | $71.00 | 658,046 |
2020-04-16 | $66.67 | $70.06 | $66.59 | $69.93 | $69.93 | 292,522 |
2020-04-15 | $63.81 | $66.88 | $62.78 | $66.69 | $66.69 | 271,078 |
2020-04-14 | $65.07 | $66.60 | $64.52 | $66.57 | $66.57 | 376,500 |
2020-04-13 | $63.00 | $64.06 | $62.13 | $63.21 | $63.21 | 278,837 |
2020-04-09 | $70.38 | $70.40 | $63.00 | $63.29 | $63.29 | 594,209 |
2020-04-08 | $67.42 | $70.37 | $64.98 | $68.71 | $68.71 | 542,768 |
2020-04-07 | $66.74 | $68.88 | $64.06 | $65.34 | $65.34 | 495,292 |
2020-04-06 | $62.93 | $66.67 | $61.01 | $66.18 | $66.18 | 274,545 |
2020-04-03 | $63.03 | $63.73 | $58.97 | $59.67 | $59.67 | 312,645 |
2020-04-02 | $61.18 | $63.16 | $59.14 | $62.70 | $62.70 | 322,846 |
2020-04-01 | $60.86 | $63.48 | $59.81 | $60.75 | $60.75 | 439,566 |
2020-03-31 | $63.19 | $67.57 | $62.72 | $63.87 | $63.87 | 554,981 |
2020-03-30 | $59.38 | $64.29 | $59.12 | $64.06 | $64.06 | 289,979 |
2020-03-27 | $60.89 | $62.42 | $58.50 | $58.94 | $58.94 | 380,687 |
2020-03-26 | $58.39 | $64.69 | $56.02 | $63.45 | $63.45 | 564,397 |
2020-03-25 | $59.47 | $60.36 | $55.09 | $57.75 | $57.75 | 574,743 |
2020-03-24 | $57.00 | $59.53 | $55.21 | $59.16 | $59.16 | 717,850 |
2020-03-23 | $52.20 | $55.22 | $50.00 | $53.87 | $53.87 | 643,112 |
2020-03-20 | $50.89 | $56.59 | $50.31 | $52.30 | $52.30 | 905,492 |
2020-03-19 | $43.57 | $50.15 | $43.00 | $48.67 | $48.67 | 465,281 |
2020-03-18 | $49.32 | $50.82 | $40.79 | $43.88 | $43.88 | 788,746 |
2020-03-17 | $44.89 | $52.97 | $43.02 | $52.29 | $52.29 | 956,563 |
2020-03-16 | $52.55 | $52.55 | $43.51 | $43.78 | $43.78 | 1,049,752 |
2020-03-13 | $54.22 | $59.15 | $51.48 | $59.09 | $59.09 | 818,600 |
2020-03-12 | $55.73 | $56.76 | $50.44 | $52.50 | $52.50 | 1,192,325 |
2020-03-11 | $62.61 | $63.99 | $59.58 | $61.21 | $61.21 | 581,431 |
2020-03-10 | $65.02 | $67.15 | $61.64 | $64.07 | $64.07 | 661,613 |
2020-03-09 | $67.73 | $70.38 | $63.32 | $63.48 | $63.48 | 448,137 |
2020-03-06 | $71.79 | $72.78 | $69.47 | $70.95 | $70.95 | 400,481 |
2020-03-05 | $73.43 | $75.03 | $72.70 | $73.67 | $73.67 | 349,958 |
2020-03-04 | $73.21 | $75.13 | $73.21 | $74.61 | $74.61 | 439,255 |
2020-03-03 | $69.66 | $73.37 | $69.31 | $72.16 | $72.16 | 573,163 |
2020-03-02 | $68.04 | $69.48 | $66.01 | $69.25 | $69.25 | 763,410 |
2020-02-28 | $64.35 | $67.73 | $63.50 | $66.46 | $66.46 | 787,475 |
2020-02-27 | $69.69 | $69.75 | $66.38 | $66.41 | $66.41 | 2,124,732 |
2020-02-26 | $71.47 | $72.24 | $66.89 | $67.09 | $67.09 | 954,078 |
2020-02-25 | $70.01 | $74.58 | $64.90 | $74.00 | $74.00 | 1,039,624 |
2020-02-24 | $71.00 | $75.24 | $70.26 | $73.70 | $73.70 | 591,925 |
2020-02-21 | $80.00 | $81.29 | $73.69 | $74.24 | $74.24 | 652,521 |
2020-02-20 | $76.53 | $78.16 | $76.29 | $76.43 | $76.43 | 606,215 |
2020-02-19 | $74.99 | $76.62 | $73.77 | $76.43 | $76.43 | 390,609 |
2020-02-18 | $73.26 | $75.41 | $73.22 | $74.45 | $74.45 | 404,461 |
2020-02-14 | $70.17 | $73.17 | $70.17 | $72.39 | $72.39 | 308,290 |
2020-02-13 | $67.95 | $69.39 | $67.95 | $68.93 | $68.93 | 270,473 |
2020-02-12 | $67.95 | $68.49 | $67.07 | $67.84 | $67.84 | 145,974 |
2020-02-11 | $68.77 | $69.27 | $67.58 | $67.75 | $67.75 | 138,429 |
2020-02-10 | $66.30 | $68.62 | $66.24 | $68.41 | $68.41 | 239,684 |
2020-02-07 | $66.53 | $66.99 | $65.53 | $66.24 | $66.24 | 178,662 |
2020-02-06 | $66.32 | $67.46 | $66.19 | $66.65 | $66.65 | 226,374 |
2020-02-05 | $66.34 | $66.95 | $64.89 | $65.93 | $65.93 | 394,324 |
2020-02-04 | $65.10 | $65.93 | $64.97 | $65.78 | $65.78 | 190,840 |
2020-02-03 | $63.67 | $64.66 | $63.31 | $64.45 | $64.45 | 239,165 |
2020-01-31 | $65.81 | $66.07 | $62.84 | $62.88 | $62.88 | 320,697 |
2020-01-30 | $65.70 | $66.45 | $64.60 | $65.81 | $65.81 | 211,850 |
2020-01-29 | $66.39 | $66.40 | $65.16 | $66.06 | $66.06 | 176,900 |
2020-01-28 | $66.25 | $66.62 | $65.52 | $65.97 | $65.97 | 180,464 |
2020-01-27 | $64.98 | $66.41 | $64.40 | $66.05 | $66.05 | 281,741 |
2020-01-24 | $66.38 | $66.48 | $65.27 | $66.06 | $66.06 | 263,027 |
2020-01-23 | $66.00 | $66.60 | $65.13 | $65.90 | $65.90 | 289,918 |
2020-01-22 | $66.51 | $66.81 | $64.79 | $65.91 | $65.91 | 435,240 |
2020-01-21 | $66.27 | $67.60 | $65.60 | $65.96 | $65.96 | 486,068 |
2020-01-17 | $64.70 | $66.22 | $64.12 | $66.08 | $66.08 | 304,905 |
2020-01-16 | $63.74 | $64.93 | $63.69 | $64.58 | $64.58 | 354,294 |
2020-01-15 | $64.23 | $65.14 | $63.55 | $63.69 | $63.69 | 295,090 |
2020-01-14 | $63.22 | $64.32 | $62.52 | $63.89 | $63.89 | 277,041 |
2020-01-13 | $61.16 | $62.75 | $60.89 | $62.72 | $62.72 | 335,884 |
2020-01-10 | $61.29 | $61.35 | $60.53 | $60.70 | $60.70 | 236,686 |
2020-01-09 | $60.82 | $61.72 | $60.02 | $61.10 | $61.10 | 183,197 |
2020-01-08 | $60.32 | $61.31 | $60.05 | $60.25 | $60.25 | 214,412 |
2020-01-07 | $60.42 | $60.80 | $59.88 | $60.12 | $60.12 | 244,175 |
2020-01-06 | $59.98 | $60.79 | $59.29 | $60.52 | $60.52 | 205,634 |
2020-01-03 | $59.30 | $61.00 | $58.79 | $60.63 | $60.63 | 250,930 |
2020-01-02 | $59.42 | $60.11 | $58.57 | $59.49 | $59.49 | 232,776 |
2019-12-31 | $58.18 | $59.53 | $58.18 | $59.09 | $59.09 | 210,296 |
2019-12-30 | $59.36 | $59.82 | $58.00 | $58.19 | $58.19 | 302,571 |
2019-12-27 | $59.21 | $59.80 | $58.76 | $59.04 | $59.04 | 184,225 |
2019-12-26 | $58.87 | $59.18 | $58.39 | $59.09 | $59.09 | 149,402 |
2019-12-24 | $58.56 | $58.92 | $58.04 | $58.53 | $58.53 | 86,792 |
2019-12-23 | $57.87 | $58.84 | $57.45 | $58.34 | $58.34 | 277,520 |
2019-12-20 | $59.07 | $59.44 | $56.39 | $57.89 | $57.89 | 615,321 |
2019-12-19 | $56.61 | $61.16 | $56.53 | $57.85 | $57.85 | 1,112,122 |
2019-12-18 | $56.36 | $57.24 | $56.18 | $56.60 | $56.60 | 146,885 |
2019-12-17 | $56.05 | $56.24 | $55.40 | $56.20 | $56.20 | 158,083 |
2019-12-16 | $57.34 | $57.54 | $56.00 | $56.14 | $56.14 | 171,603 |
2019-12-13 | $57.04 | $57.86 | $56.70 | $57.31 | $57.31 | 241,549 |
2019-12-12 | $55.31 | $57.05 | $54.87 | $56.90 | $56.90 | 375,807 |
2019-12-11 | $56.33 | $56.49 | $55.40 | $55.54 | $55.54 | 232,781 |
2019-12-10 | $55.68 | $56.96 | $55.35 | $56.51 | $56.51 | 234,722 |
2019-12-09 | $56.44 | $57.18 | $55.78 | $55.82 | $55.82 | 288,604 |
2019-12-06 | $56.50 | $58.11 | $55.02 | $56.71 | $56.71 | 381,869 |
2019-12-05 | $54.86 | $57.41 | $54.86 | $57.37 | $57.37 | 535,368 |
2019-12-04 | $53.15 | $54.95 | $51.41 | $54.82 | $54.82 | 274,520 |
2019-12-03 | $52.35 | $52.86 | $52.07 | $52.43 | $52.43 | 204,934 |
2019-12-02 | $53.63 | $53.63 | $51.74 | $52.55 | $52.55 | 476,648 |
2019-11-29 | $54.35 | $54.38 | $53.50 | $53.74 | $53.74 | 122,602 |
2019-11-27 | $54.50 | $55.27 | $54.34 | $54.54 | $54.54 | 210,422 |
2019-11-26 | $54.02 | $55.15 | $53.62 | $54.50 | $54.50 | 233,289 |
2019-11-25 | $53.60 | $55.02 | $53.47 | $53.98 | $53.98 | 201,115 |
2019-11-22 | $54.13 | $54.74 | $53.40 | $53.47 | $53.47 | 197,778 |
2019-11-21 | $54.79 | $54.85 | $53.75 | $53.95 | $53.95 | 283,909 |
2019-11-20 | $54.01 | $54.84 | $53.78 | $54.52 | $54.52 | 355,887 |
2019-11-19 | $54.50 | $54.90 | $54.21 | $54.31 | $54.31 | 183,716 |
2019-11-18 | $55.45 | $55.67 | $54.21 | $54.51 | $54.51 | 225,529 |
2019-11-15 | $55.02 | $55.68 | $54.39 | $55.28 | $55.28 | 214,681 |
2019-11-14 | $55.39 | $55.53 | $54.68 | $54.96 | $54.96 | 189,827 |
2019-11-13 | $55.90 | $56.11 | $54.68 | $55.35 | $55.35 | 286,117 |
2019-11-12 | $55.41 | $56.50 | $54.68 | $55.95 | $55.95 | 335,268 |
2019-11-11 | $55.53 | $55.66 | $54.66 | $55.07 | $55.07 | 199,573 |
2019-11-08 | $55.68 | $55.82 | $55.10 | $55.34 | $55.34 | 292,326 |
2019-11-07 | $53.81 | $55.96 | $52.60 | $55.85 | $55.85 | 384,056 |
2019-11-06 | $51.38 | $53.96 | $51.16 | $53.36 | $53.36 | 540,872 |
2019-11-05 | $51.96 | $52.78 | $49.87 | $51.47 | $51.47 | 626,100 |
2019-11-04 | $52.17 | $52.55 | $48.77 | $48.87 | $48.87 | 695,643 |
2019-11-01 | $52.80 | $53.15 | $51.33 | $51.71 | $51.71 | 275,963 |
2019-10-31 | $52.16 | $52.71 | $51.34 | $52.26 | $52.26 | 369,064 |
2019-10-30 | $51.14 | $52.20 | $51.13 | $52.07 | $52.07 | 288,531 |
2019-10-29 | $50.50 | $51.62 | $50.11 | $51.05 | $51.05 | 306,876 |
2019-10-28 | $50.45 | $51.28 | $50.07 | $50.50 | $50.50 | 229,371 |
2019-10-25 | $50.88 | $51.40 | $50.19 | $50.48 | $50.48 | 229,135 |
2019-10-24 | $50.26 | $51.34 | $49.72 | $51.03 | $51.03 | 247,744 |
2019-10-23 | $49.39 | $50.85 | $49.27 | $50.26 | $50.26 | 275,501 |
2019-10-22 | $51.21 | $53.88 | $49.26 | $49.52 | $49.52 | 826,963 |
2019-10-21 | $49.88 | $50.22 | $49.43 | $49.67 | $49.67 | 258,344 |
2019-10-18 | $49.87 | $50.10 | $48.30 | $49.59 | $49.59 | 235,885 |
2019-10-17 | $48.45 | $50.07 | $48.18 | $50.05 | $50.05 | 310,739 |
2019-10-16 | $47.86 | $49.15 | $47.73 | $48.44 | $48.44 | 242,572 |
2019-10-15 | $47.31 | $48.59 | $46.99 | $48.13 | $48.13 | 312,108 |
2019-10-14 | $46.68 | $47.44 | $45.90 | $47.04 | $47.04 | 387,572 |
2019-10-11 | $46.77 | $47.40 | $45.75 | $46.86 | $46.86 | 336,381 |
2019-10-10 | $46.29 | $46.53 | $44.46 | $46.25 | $46.25 | 608,157 |
2019-10-09 | $47.48 | $48.12 | $45.55 | $46.35 | $46.35 | 422,450 |
2019-10-08 | $49.32 | $49.65 | $47.22 | $47.27 | $47.27 | 401,454 |
2019-10-07 | $49.47 | $50.45 | $49.20 | $49.64 | $49.64 | 319,301 |
2019-10-04 | $49.94 | $50.93 | $49.34 | $49.72 | $49.72 | 449,131 |
2019-10-03 | $49.11 | $50.25 | $48.68 | $49.88 | $49.88 | 213,567 |
2019-10-02 | $49.34 | $49.72 | $48.70 | $49.20 | $49.20 | 244,920 |
2019-10-01 | $49.87 | $50.32 | $49.26 | $49.59 | $49.59 | 328,662 |
2019-09-30 | $48.80 | $50.12 | $48.43 | $49.77 | $49.77 | 376,588 |
2019-09-27 | $49.04 | $50.16 | $48.04 | $48.58 | $48.58 | 421,167 |
2019-09-26 | $48.68 | $49.49 | $48.68 | $48.86 | $48.86 | 252,380 |
2019-09-25 | $48.26 | $49.03 | $47.63 | $48.77 | $48.77 | 528,018 |
2019-09-24 | $49.64 | $50.18 | $48.11 | $48.31 | $48.31 | 217,762 |
2019-09-23 | $49.84 | $50.47 | $49.24 | $49.34 | $49.34 | 148,816 |
2019-09-20 | $48.71 | $49.86 | $48.52 | $49.61 | $49.61 | 666,789 |
2019-09-19 | $50.22 | $50.60 | $48.49 | $48.73 | $48.73 | 293,481 |
2019-09-18 | $51.40 | $51.63 | $48.14 | $49.97 | $49.97 | 481,331 |
2019-09-17 | $51.76 | $52.37 | $51.47 | $51.57 | $51.57 | 854,543 |
2019-09-16 | $51.09 | $52.42 | $50.90 | $51.71 | $51.71 | 243,830 |
2019-09-13 | $50.65 | $51.41 | $50.43 | $51.30 | $51.30 | 236,929 |
2019-09-12 | $50.90 | $51.13 | $50.05 | $50.46 | $50.46 | 332,177 |
2019-09-11 | $49.97 | $51.13 | $49.73 | $50.43 | $50.43 | 544,977 |
2019-09-10 | $49.83 | $50.38 | $48.93 | $49.82 | $49.82 | 428,808 |
2019-09-09 | $50.28 | $50.60 | $49.51 | $50.17 | $50.17 | 230,477 |
2019-09-06 | $49.96 | $50.73 | $49.55 | $50.11 | $50.11 | 183,604 |
2019-09-05 | $48.83 | $50.21 | $48.36 | $49.66 | $49.66 | 288,585 |
2019-09-04 | $48.99 | $49.26 | $48.03 | $48.65 | $48.65 | 360,068 |
2019-09-03 | $48.69 | $50.03 | $48.11 | $48.41 | $48.41 | 444,759 |
2019-08-30 | $48.00 | $49.24 | $47.41 | $49.08 | $49.08 | 366,304 |
2019-08-29 | $48.29 | $48.31 | $47.10 | $47.89 | $47.89 | 246,459 |
2019-08-28 | $45.86 | $47.45 | $45.64 | $47.26 | $47.26 | 302,737 |
2019-08-27 | $45.54 | $46.32 | $44.80 | $46.01 | $46.01 | 571,252 |
2019-08-26 | $44.72 | $45.83 | $44.31 | $45.54 | $45.54 | 515,910 |
2019-08-23 | $43.66 | $44.95 | $43.57 | $44.10 | $44.10 | 398,165 |
2019-08-22 | $43.42 | $44.30 | $42.57 | $43.93 | $43.93 | 341,011 |
2019-08-21 | $41.81 | $43.83 | $41.27 | $43.67 | $43.67 | 515,973 |
2019-08-20 | $41.50 | $41.84 | $40.55 | $41.55 | $41.55 | 227,152 |
2019-08-19 | $41.75 | $42.28 | $41.24 | $41.60 | $41.60 | 214,285 |
2019-08-16 | $40.74 | $41.31 | $40.32 | $41.16 | $41.16 | 356,150 |
2019-08-15 | $40.27 | $41.12 | $40.24 | $40.72 | $40.72 | 320,001 |
2019-08-14 | $41.55 | $41.59 | $39.91 | $40.40 | $40.40 | 472,214 |
2019-08-13 | $40.11 | $42.35 | $40.11 | $41.85 | $41.85 | 722,123 |
2019-08-12 | $39.52 | $40.17 | $38.80 | $39.71 | $39.71 | 331,628 |
2019-08-09 | $39.26 | $40.07 | $38.86 | $39.69 | $39.69 | 399,540 |
2019-08-08 | $39.55 | $39.94 | $38.44 | $39.42 | $39.42 | 543,385 |
2019-08-07 | $36.51 | $39.64 | $36.12 | $39.50 | $39.50 | 814,992 |
2019-08-06 | $39.85 | $41.39 | $35.95 | $36.71 | $36.71 | 2,820,230 |
2019-08-05 | $44.08 | $44.11 | $42.14 | $42.41 | $42.41 | 492,398 |
2019-08-02 | $45.35 | $45.59 | $43.90 | $44.67 | $44.67 | 280,620 |
2019-08-01 | $45.03 | $46.31 | $44.72 | $45.44 | $45.44 | 448,466 |
2019-07-31 | $44.30 | $45.75 | $43.88 | $45.15 | $45.15 | 353,435 |
2019-07-30 | $44.05 | $44.62 | $42.23 | $44.34 | $44.34 | 377,042 |
2019-07-29 | $44.28 | $45.13 | $43.35 | $44.32 | $44.32 | 239,751 |
2019-07-26 | $43.98 | $45.13 | $43.43 | $43.90 | $43.90 | 290,192 |
2019-07-25 | $44.18 | $44.59 | $43.64 | $43.73 | $43.73 | 205,368 |
2019-07-24 | $43.53 | $44.69 | $43.53 | $44.17 | $44.17 | 406,907 |
2019-07-23 | $42.84 | $43.97 | $42.39 | $43.54 | $43.54 | 595,066 |
2019-07-22 | $44.29 | $44.53 | $42.56 | $42.61 | $42.61 | 268,461 |
2019-07-19 | $45.14 | $45.64 | $43.83 | $44.33 | $44.33 | 332,817 |
2019-07-18 | $45.22 | $45.75 | $44.67 | $45.41 | $45.41 | 255,142 |
2019-07-17 | $45.20 | $45.58 | $45.00 | $45.20 | $45.20 | 188,017 |
2019-07-16 | $45.70 | $45.83 | $44.90 | $45.01 | $45.01 | 261,599 |
2019-07-15 | $45.40 | $46.15 | $45.04 | $45.70 | $45.70 | 356,414 |
2019-07-12 | $45.72 | $46.06 | $45.24 | $45.51 | $45.51 | 328,173 |
2019-07-11 | $46.76 | $47.17 | $45.45 | $45.89 | $45.89 | 281,811 |
2019-07-10 | $46.05 | $47.02 | $45.92 | $46.70 | $46.70 | 312,858 |
2019-07-09 | $45.38 | $45.88 | $45.04 | $45.76 | $45.76 | 233,553 |
2019-07-08 | $45.81 | $46.22 | $45.50 | $45.65 | $45.65 | 183,362 |
2019-07-05 | $44.75 | $46.00 | $43.96 | $45.83 | $45.83 | 188,429 |
2019-07-03 | $45.30 | $45.65 | $44.69 | $44.91 | $44.91 | 173,385 |
2019-07-02 | $45.04 | $45.61 | $44.33 | $45.16 | $45.16 | 393,801 |
2019-07-01 | $45.91 | $45.91 | $42.40 | $44.85 | $44.85 | 610,315 |
2019-06-28 | $45.64 | $46.53 | $45.15 | $45.51 | $45.51 | 1,151,140 |
2019-06-27 | $44.05 | $45.52 | $43.53 | $45.44 | $45.44 | 449,858 |
2019-06-26 | $45.93 | $46.50 | $43.93 | $44.08 | $44.08 | 454,154 |
2019-06-25 | $47.79 | $48.38 | $45.38 | $45.81 | $45.81 | 469,164 |
2019-06-24 | $48.21 | $49.47 | $47.46 | $47.63 | $47.63 | 686,743 |
2019-06-21 | $50.33 | $50.50 | $47.91 | $47.97 | $47.97 | 685,945 |
2019-06-20 | $51.85 | $51.85 | $49.62 | $50.60 | $50.60 | 732,002 |
2019-06-19 | $48.29 | $49.74 | $47.56 | $49.35 | $49.35 | 542,922 |
2019-06-18 | $47.26 | $48.81 | $47.00 | $48.35 | $48.35 | 504,282 |
2019-06-17 | $47.75 | $48.50 | $47.66 | $48.26 | $48.26 | 251,669 |
2019-06-14 | $46.46 | $47.81 | $46.25 | $47.62 | $47.62 | 313,378 |
2019-06-13 | $47.75 | $47.75 | $46.07 | $46.65 | $46.65 | 282,956 |
2019-06-12 | $48.25 | $48.82 | $47.32 | $47.51 | $47.51 | 375,988 |
2019-06-11 | $47.05 | $48.98 | $47.01 | $48.50 | $48.50 | 626,387 |
2019-06-10 | $47.92 | $49.41 | $46.24 | $46.99 | $46.99 | 498,476 |
2019-06-07 | $47.92 | $48.16 | $46.97 | $47.53 | $47.53 | 463,584 |
2019-06-06 | $46.25 | $48.74 | $46.25 | $47.66 | $47.66 | 1,175,264 |
2019-06-05 | $47.73 | $49.06 | $46.71 | $46.89 | $46.89 | 314,430 |
2019-06-04 | $46.11 | $47.80 | $45.47 | $47.72 | $47.72 | 398,159 |
2019-06-03 | $46.59 | $46.93 | $44.99 | $45.69 | $45.69 | 228,381 |
2019-05-31 | $46.01 | $46.59 | $45.00 | $46.47 | $46.47 | 228,541 |
2019-05-30 | $45.83 | $46.83 | $45.83 | $46.49 | $46.49 | 121,780 |
2019-05-29 | $46.79 | $47.16 | $45.90 | $45.92 | $45.92 | 205,015 |
2019-05-28 | $46.71 | $47.57 | $46.17 | $47.08 | $47.08 | 244,489 |
2019-05-24 | $46.91 | $47.28 | $46.32 | $46.64 | $46.64 | 101,631 |
2019-05-23 | $46.64 | $47.32 | $46.12 | $46.50 | $46.50 | 129,139 |
2019-05-22 | $46.69 | $47.82 | $46.69 | $47.03 | $47.03 | 123,812 |
2019-05-21 | $47.44 | $47.99 | $45.71 | $46.69 | $46.69 | 303,130 |
2019-05-20 | $47.17 | $47.62 | $46.37 | $47.30 | $47.30 | 175,864 |
2019-05-17 | $47.40 | $48.47 | $47.11 | $47.34 | $47.34 | 292,704 |
2019-05-16 | $46.84 | $48.24 | $46.83 | $47.50 | $47.50 | 374,484 |
2019-05-15 | $45.81 | $47.03 | $45.80 | $46.65 | $46.65 | 164,273 |
2019-05-14 | $44.90 | $46.37 | $44.90 | $46.30 | $46.30 | 151,920 |
2019-05-13 | $46.36 | $46.50 | $44.28 | $44.80 | $44.80 | 315,618 |
2019-05-10 | $44.99 | $47.10 | $44.99 | $47.08 | $47.08 | 201,059 |
2019-05-09 | $45.00 | $45.23 | $44.33 | $45.11 | $45.11 | 212,808 |
2019-05-08 | $45.55 | $46.34 | $44.51 | $45.02 | $45.02 | 247,276 |
2019-05-07 | $45.64 | $47.60 | $44.10 | $45.73 | $45.73 | 684,086 |
2019-05-06 | $44.61 | $46.01 | $44.61 | $45.94 | $45.94 | 299,615 |
2019-05-03 | $44.63 | $46.41 | $44.51 | $45.93 | $45.93 | 465,550 |
2019-05-02 | $43.75 | $44.37 | $43.03 | $44.34 | $44.34 | 183,430 |
2019-05-01 | $44.96 | $44.96 | $43.77 | $43.81 | $43.81 | 102,793 |
2019-04-30 | $45.57 | $45.97 | $44.36 | $44.66 | $44.66 | 214,096 |
2019-04-29 | $44.87 | $46.68 | $44.75 | $45.45 | $45.45 | 333,144 |
2019-04-26 | $44.30 | $45.11 | $43.77 | $44.99 | $44.99 | 154,991 |
2019-04-25 | $43.33 | $44.17 | $42.79 | $44.11 | $44.11 | 155,578 |
2019-04-24 | $43.00 | $43.36 | $42.30 | $43.13 | $43.13 | 172,610 |
2019-04-23 | $42.10 | $43.37 | $42.02 | $42.96 | $42.96 | 156,180 |
2019-04-22 | $41.77 | $42.05 | $41.57 | $42.00 | $42.00 | 82,397 |
2019-04-18 | $41.83 | $42.73 | $41.66 | $41.91 | $41.91 | 121,753 |
2019-04-17 | $43.12 | $43.59 | $41.46 | $41.99 | $41.99 | 158,995 |
2019-04-16 | $41.66 | $43.05 | $41.66 | $43.01 | $43.01 | 149,993 |
2019-04-15 | $41.54 | $42.50 | $41.44 | $41.54 | $41.54 | 147,736 |
2019-04-12 | $42.50 | $42.50 | $41.31 | $41.49 | $41.49 | 163,060 |
2019-04-11 | $42.39 | $42.79 | $42.12 | $42.20 | $42.20 | 201,273 |
2019-04-10 | $42.10 | $42.68 | $41.98 | $42.44 | $42.44 | 134,563 |
2019-04-09 | $41.22 | $42.15 | $41.22 | $42.02 | $42.02 | 142,778 |
2019-04-08 | $40.84 | $41.52 | $40.28 | $41.23 | $41.23 | 134,343 |
2019-04-05 | $41.26 | $41.77 | $40.55 | $40.85 | $40.85 | 136,452 |
2019-04-04 | $41.88 | $42.17 | $40.55 | $41.21 | $41.21 | 177,698 |
2019-04-03 | $42.25 | $42.77 | $41.56 | $41.87 | $41.87 | 221,511 |
2019-04-02 | $40.49 | $42.52 | $40.49 | $41.91 | $41.91 | 318,503 |
2019-04-01 | $42.44 | $42.81 | $40.42 | $40.82 | $40.82 | 315,435 |
2019-03-29 | $43.38 | $43.38 | $41.40 | $42.29 | $42.29 | 349,633 |
2019-03-28 | $43.00 | $43.74 | $42.94 | $43.15 | $43.15 | 194,637 |
2019-03-27 | $43.07 | $43.41 | $41.93 | $42.93 | $42.93 | 329,929 |
2019-03-26 | $42.88 | $44.04 | $42.72 | $43.08 | $43.08 | 189,598 |
2019-03-25 | $41.30 | $42.80 | $40.66 | $42.78 | $42.78 | 280,804 |
2019-03-22 | $43.50 | $43.95 | $41.24 | $41.35 | $41.35 | 398,541 |
2019-03-21 | $42.44 | $43.94 | $42.44 | $43.64 | $43.64 | 153,207 |
2019-03-20 | $42.30 | $43.18 | $42.09 | $42.35 | $42.35 | 248,277 |
2019-03-19 | $41.76 | $42.33 | $41.35 | $42.31 | $42.31 | 197,430 |
2019-03-18 | $41.99 | $42.63 | $41.36 | $41.61 | $41.61 | 339,367 |
2019-03-15 | $41.15 | $42.02 | $39.02 | $42.00 | $42.00 | 337,463 |
2019-03-14 | $39.93 | $41.11 | $39.93 | $40.96 | $40.96 | 220,162 |
2019-03-13 | $41.70 | $42.09 | $39.63 | $40.01 | $40.01 | 308,524 |
2019-03-12 | $40.62 | $41.25 | $40.46 | $41.09 | $41.09 | 315,861 |
2019-03-11 | $40.01 | $40.66 | $39.44 | $40.58 | $40.58 | 555,144 |
2019-03-08 | $39.35 | $41.35 | $39.31 | $39.68 | $39.68 | 374,774 |
2019-03-07 | $39.78 | $40.27 | $38.91 | $39.57 | $39.57 | 601,174 |
2019-03-06 | $39.86 | $40.63 | $38.85 | $39.58 | $39.58 | 1,432,672 |
2019-03-05 | $39.86 | $40.57 | $39.04 | $40.15 | $40.15 | 144,444 |
2019-03-04 | $40.99 | $40.99 | $39.13 | $39.93 | $39.93 | 268,340 |
2019-03-01 | $41.45 | $42.00 | $40.26 | $40.89 | $40.89 | 439,835 |
2019-02-28 | $40.07 | $42.00 | $39.99 | $41.22 | $41.22 | 416,867 |
2019-02-27 | $39.29 | $42.00 | $36.01 | $40.07 | $40.07 | 839,663 |
2019-02-26 | $38.67 | $39.24 | $37.75 | $38.41 | $38.41 | 466,807 |
2019-02-25 | $39.41 | $39.41 | $38.20 | $38.49 | $38.49 | 228,866 |
2019-02-22 | $39.56 | $39.56 | $38.36 | $39.09 | $39.09 | 176,496 |
2019-02-21 | $39.23 | $39.80 | $37.90 | $39.55 | $39.55 | 106,028 |
2019-02-20 | $39.99 | $39.99 | $38.67 | $39.17 | $39.17 | 374,161 |
2019-02-19 | $39.42 | $40.15 | $39.10 | $40.00 | $40.00 | 173,149 |
2019-02-15 | $38.75 | $39.62 | $38.32 | $39.43 | $39.43 | 225,773 |
2019-02-14 | $37.64 | $39.30 | $37.64 | $38.58 | $38.58 | 262,555 |
2019-02-13 | $37.79 | $39.30 | $37.46 | $37.78 | $37.78 | 510,610 |
2019-02-12 | $37.57 | $37.84 | $37.20 | $37.59 | $37.59 | 129,881 |
2019-02-11 | $37.24 | $37.78 | $36.98 | $37.40 | $37.40 | 170,507 |
2019-02-08 | $36.43 | $37.29 | $36.25 | $37.18 | $37.18 | 79,294 |
2019-02-07 | $36.44 | $37.16 | $36.31 | $36.64 | $36.64 | 143,831 |
2019-02-06 | $37.12 | $37.39 | $36.69 | $36.78 | $36.78 | 154,109 |
2019-02-05 | $36.28 | $37.98 | $35.96 | $37.05 | $37.05 | 276,579 |
2019-02-04 | $35.97 | $36.46 | $35.64 | $36.14 | $36.14 | 164,031 |
2019-02-01 | $36.06 | $36.06 | $34.16 | $35.96 | $35.96 | 321,000 |
2019-01-31 | $35.71 | $36.59 | $35.21 | $35.97 | $35.97 | 138,130 |
2019-01-30 | $36.71 | $37.03 | $35.12 | $35.68 | $35.68 | 213,034 |
2019-01-29 | $35.84 | $36.46 | $35.54 | $36.34 | $36.34 | 258,571 |
2019-01-28 | $35.27 | $36.37 | $34.77 | $35.85 | $35.85 | 233,976 |
2019-01-25 | $36.19 | $36.38 | $35.18 | $35.41 | $35.41 | 161,230 |
2019-01-24 | $37.57 | $38.02 | $35.72 | $36.07 | $36.07 | 166,131 |
2019-01-23 | $37.41 | $38.51 | $37.17 | $37.55 | $37.55 | 173,363 |
2019-01-22 | $38.11 | $38.35 | $37.14 | $37.19 | $37.19 | 154,218 |
2019-01-18 | $39.00 | $40.21 | $38.22 | $38.36 | $38.36 | 388,671 |
2019-01-17 | $37.61 | $38.76 | $37.48 | $38.72 | $38.72 | 482,952 |
2019-01-16 | $36.99 | $38.27 | $36.83 | $37.38 | $37.38 | 359,864 |
2019-01-15 | $35.08 | $37.10 | $35.00 | $36.99 | $36.99 | 195,473 |
2019-01-14 | $34.52 | $35.59 | $33.74 | $34.97 | $34.97 | 301,182 |
2019-01-11 | $35.16 | $35.39 | $34.15 | $34.52 | $34.52 | 183,568 |
2019-01-10 | $35.80 | $35.80 | $34.83 | $35.20 | $35.20 | 112,287 |
2019-01-09 | $35.94 | $36.38 | $35.79 | $35.99 | $35.99 | 128,855 |
2019-01-08 | $35.80 | $35.97 | $35.05 | $35.78 | $35.78 | 187,324 |
2019-01-07 | $34.23 | $35.88 | $33.77 | $35.50 | $35.50 | 142,417 |
2019-01-04 | $32.51 | $34.48 | $32.21 | $34.37 | $34.37 | 259,322 |
2019-01-03 | $32.20 | $32.75 | $31.64 | $31.88 | $31.88 | 143,567 |
2019-01-02 | $31.54 | $32.27 | $31.27 | $32.26 | $32.26 | 158,358 |
2018-12-31 | $31.44 | $32.29 | $31.44 | $32.16 | $32.16 | 246,581 |
2018-12-28 | $32.04 | $32.24 | $30.86 | $31.40 | $31.40 | 122,215 |
2018-12-27 | $30.45 | $31.78 | $30.31 | $31.75 | $31.75 | 255,244 |
2018-12-26 | $28.77 | $31.21 | $28.46 | $30.99 | $30.99 | 393,233 |
2018-12-24 | $29.36 | $29.65 | $28.44 | $28.46 | $28.46 | 171,279 |
2018-12-21 | $31.80 | $31.90 | $29.14 | $29.69 | $29.69 | 419,684 |
2018-12-20 | $36.00 | $36.00 | $31.59 | $31.83 | $31.83 | 373,076 |
2018-12-19 | $34.97 | $37.22 | $34.89 | $35.90 | $35.90 | 301,228 |
2018-12-18 | $34.26 | $35.18 | $34.01 | $34.85 | $34.85 | 226,097 |
2018-12-17 | $34.15 | $34.44 | $33.21 | $34.10 | $34.10 | 216,843 |
2018-12-14 | $34.63 | $34.65 | $33.76 | $34.20 | $34.20 | 365,544 |
2018-12-13 | $34.39 | $35.39 | $34.00 | $34.83 | $34.83 | 231,695 |
2018-12-12 | $32.62 | $34.60 | $31.68 | $34.55 | $34.55 | 213,693 |
2018-12-11 | $31.67 | $32.59 | $31.67 | $32.56 | $32.56 | 196,210 |
2018-12-10 | $31.96 | $31.96 | $31.19 | $31.48 | $31.48 | 176,281 |
2018-12-07 | $32.38 | $32.80 | $31.46 | $31.72 | $31.72 | 190,895 |
2018-12-06 | $31.67 | $32.94 | $30.48 | $32.51 | $32.51 | 214,339 |
2018-12-04 | $32.33 | $32.87 | $31.75 | $31.82 | $31.82 | 320,246 |
2018-12-03 | $33.17 | $33.47 | $31.45 | $32.32 | $32.32 | 405,964 |
2018-11-30 | $32.65 | $33.25 | $32.50 | $33.00 | $33.00 | 207,564 |
2018-11-29 | $32.63 | $32.93 | $31.01 | $32.57 | $32.57 | 164,090 |
2018-11-28 | $32.48 | $32.94 | $32.03 | $32.65 | $32.65 | 173,375 |
2018-11-27 | $32.22 | $32.50 | $31.99 | $32.43 | $32.43 | 110,530 |
2018-11-26 | $32.95 | $32.95 | $31.61 | $32.21 | $32.21 | 209,566 |
2018-11-23 | $32.39 | $32.97 | $32.39 | $32.91 | $32.91 | 90,026 |
2018-11-21 | $32.70 | $33.43 | $32.11 | $32.55 | $32.55 | 242,604 |
2018-11-20 | $33.03 | $34.41 | $32.31 | $32.56 | $32.56 | 382,275 |
2018-11-19 | $35.39 | $35.66 | $33.12 | $33.25 | $33.25 | 312,721 |
2018-11-16 | $35.12 | $35.80 | $34.69 | $35.45 | $35.45 | 199,333 |
2018-11-15 | $35.11 | $35.40 | $34.50 | $35.29 | $35.29 | 172,493 |
2018-11-14 | $34.40 | $35.31 | $34.20 | $35.05 | $35.05 | 213,872 |
2018-11-13 | $36.69 | $36.69 | $33.64 | $34.38 | $34.38 | 363,932 |
2018-11-12 | $36.19 | $36.67 | $35.91 | $36.35 | $36.35 | 179,557 |
2018-11-09 | $36.93 | $37.51 | $36.05 | $36.18 | $36.18 | 276,376 |
2018-11-08 | $34.99 | $37.16 | $34.70 | $36.93 | $36.93 | 328,998 |
2018-11-07 | $34.35 | $34.91 | $33.77 | $34.78 | $34.78 | 294,866 |
2018-11-06 | $31.09 | $34.91 | $28.61 | $34.35 | $34.35 | 914,747 |
2018-11-05 | $36.81 | $36.81 | $35.25 | $35.44 | $35.44 | 432,529 |
2018-11-02 | $36.89 | $37.15 | $35.17 | $36.05 | $36.05 | 355,474 |
2018-11-01 | $38.11 | $39.00 | $35.95 | $36.90 | $36.90 | 332,574 |
2018-10-31 | $39.41 | $39.50 | $38.04 | $38.10 | $38.10 | 250,847 |
2018-10-30 | $38.48 | $40.19 | $38.48 | $39.08 | $39.08 | 275,253 |
2018-10-29 | $38.10 | $39.68 | $38.10 | $38.51 | $38.51 | 279,862 |
2018-10-26 | $36.43 | $38.14 | $35.50 | $37.96 | $37.96 | 216,006 |
2018-10-25 | $38.48 | $39.12 | $36.58 | $36.96 | $36.96 | 267,637 |
2018-10-24 | $38.76 | $39.66 | $38.03 | $38.26 | $38.26 | 291,064 |
2018-10-23 | $38.75 | $38.83 | $37.24 | $38.76 | $38.76 | 394,509 |
2018-10-22 | $38.18 | $40.58 | $37.92 | $39.19 | $39.19 | 540,020 |
2018-10-19 | $38.39 | $38.39 | $37.44 | $38.02 | $38.02 | 199,778 |
2018-10-18 | $38.60 | $38.98 | $37.40 | $38.11 | $38.11 | 157,579 |
2018-10-17 | $39.27 | $39.70 | $37.83 | $38.63 | $38.63 | 147,274 |
2018-10-16 | $37.25 | $39.22 | $36.64 | $39.10 | $39.10 | 245,159 |
2018-10-15 | $36.18 | $38.00 | $35.96 | $37.08 | $37.08 | 257,625 |
2018-10-12 | $35.95 | $36.48 | $35.52 | $36.08 | $36.08 | 255,180 |
2018-10-11 | $35.72 | $36.27 | $35.42 | $35.46 | $35.46 | 217,648 |
2018-10-10 | $36.39 | $36.74 | $35.78 | $35.95 | $35.95 | 191,187 |
2018-10-09 | $35.33 | $37.20 | $35.33 | $36.39 | $36.39 | 262,448 |
2018-10-08 | $34.48 | $35.44 | $34.14 | $35.33 | $35.33 | 270,374 |
2018-10-05 | $33.89 | $34.87 | $33.27 | $34.60 | $34.60 | 576,350 |
2018-10-04 | $35.27 | $35.64 | $33.34 | $33.90 | $33.90 | 339,904 |
2018-10-03 | $36.36 | $36.75 | $35.33 | $35.63 | $35.63 | 196,181 |
2018-10-02 | $36.57 | $37.26 | $36.14 | $36.36 | $36.36 | 202,341 |
2018-10-01 | $36.70 | $37.47 | $36.60 | $36.70 | $36.70 | 195,195 |
2018-09-28 | $36.40 | $37.15 | $36.40 | $36.70 | $36.70 | 345,176 |
2018-09-27 | $37.35 | $37.40 | $36.00 | $36.45 | $36.45 | 160,295 |
2018-09-26 | $37.00 | $37.80 | $36.80 | $37.35 | $37.35 | 206,627 |
2018-09-25 | $35.90 | $36.90 | $34.96 | $36.70 | $36.70 | 186,212 |
2018-09-24 | $34.90 | $36.25 | $34.75 | $35.95 | $35.95 | 176,680 |
2018-09-21 | $34.80 | $36.00 | $34.60 | $34.85 | $34.85 | 167,349 |
2018-09-20 | $34.65 | $35.15 | $34.25 | $34.85 | $34.85 | 156,438 |
2018-09-19 | $35.95 | $36.25 | $34.20 | $34.45 | $34.45 | 373,647 |
2018-09-18 | $36.15 | $36.50 | $35.65 | $35.95 | $35.95 | 284,962 |
2018-09-17 | $36.30 | $36.30 | $35.60 | $36.00 | $36.00 | 191,662 |
2018-09-14 | $37.30 | $37.35 | $35.90 | $36.40 | $36.40 | 393,652 |
2018-09-13 | $37.20 | $38.10 | $36.75 | $37.30 | $37.30 | 335,272 |
2018-09-12 | $36.70 | $37.68 | $34.15 | $37.10 | $37.10 | 351,014 |
2018-09-11 | $35.85 | $36.90 | $35.60 | $36.85 | $36.85 | 418,027 |
2018-09-10 | $34.65 | $36.15 | $34.40 | $35.70 | $35.70 | 427,319 |
2018-09-07 | $37.90 | $38.07 | $34.25 | $34.40 | $34.40 | 577,000 |
2018-09-06 | $37.60 | $38.30 | $37.40 | $38.05 | $38.05 | 182,671 |
2018-09-05 | $37.20 | $37.95 | $36.75 | $37.55 | $37.55 | 174,986 |
2018-09-04 | $37.20 | $37.45 | $36.70 | $37.30 | $37.30 | 195,464 |
2018-08-31 | $36.00 | $37.65 | $36.00 | $37.15 | $37.15 | 240,112 |
2018-08-30 | $35.50 | $36.00 | $35.46 | $36.00 | $36.00 | 191,182 |
2018-08-29 | $35.15 | $35.95 | $35.10 | $35.80 | $35.80 | 146,844 |
2018-08-28 | $35.15 | $35.70 | $34.90 | $35.20 | $35.20 | 96,012 |
2018-08-27 | $35.75 | $35.80 | $35.00 | $35.20 | $35.20 | 160,545 |
2018-08-24 | $34.95 | $35.65 | $34.80 | $35.55 | $35.55 | 216,347 |
2018-08-23 | $35.80 | $36.20 | $34.80 | $35.10 | $35.10 | 340,909 |
2018-08-22 | $35.25 | $35.81 | $34.85 | $35.50 | $35.50 | 239,600 |
2018-08-21 | $35.25 | $36.60 | $35.10 | $35.35 | $35.35 | 355,638 |
2018-08-20 | $34.45 | $35.90 | $34.35 | $35.10 | $35.10 | 366,503 |
2018-08-17 | $34.25 | $35.05 | $34.10 | $34.30 | $34.30 | 228,670 |
2018-08-16 | $34.40 | $34.85 | $33.85 | $34.35 | $34.35 | 185,753 |
2018-08-15 | $34.25 | $34.75 | $33.60 | $34.30 | $34.30 | 210,948 |
2018-08-14 | $33.60 | $34.53 | $33.43 | $34.15 | $34.15 | 225,645 |
2018-08-13 | $33.80 | $34.10 | $32.70 | $33.50 | $33.50 | 201,539 |
2018-08-10 | $33.20 | $34.10 | $33.10 | $33.55 | $33.55 | 210,314 |
2018-08-09 | $33.50 | $34.00 | $32.05 | $33.30 | $33.30 | 448,737 |
2018-08-08 | $31.45 | $34.00 | $31.23 | $33.80 | $33.80 | 557,294 |
2018-08-07 | $31.50 | $34.40 | $29.20 | $31.30 | $31.30 | 1,167,087 |
2018-08-06 | $29.30 | $29.50 | $28.85 | $29.10 | $29.10 | 387,098 |
2018-08-03 | $29.30 | $29.75 | $28.95 | $29.30 | $29.30 | 299,730 |
2018-08-02 | $25.81 | $29.35 | $25.81 | $29.35 | $29.35 | 247,065 |
2018-08-01 | $28.95 | $29.40 | $28.80 | $28.85 | $28.85 | 281,210 |
2018-07-31 | $28.40 | $29.35 | $28.26 | $29.00 | $29.00 | 387,553 |
2018-07-30 | $30.10 | $30.85 | $28.60 | $28.60 | $28.60 | 388,653 |
2018-07-27 | $30.30 | $30.65 | $29.35 | $29.80 | $29.80 | 667,741 |
2018-07-26 | $29.60 | $30.65 | $29.50 | $30.35 | $30.35 | 379,959 |
2018-07-25 | $28.90 | $29.60 | $28.80 | $29.50 | $29.50 | 452,409 |
2018-07-24 | $29.15 | $29.15 | $28.30 | $28.85 | $28.85 | 231,224 |
2018-07-23 | $29.20 | $29.25 | $28.71 | $29.10 | $29.10 | 126,630 |
2018-07-20 | $29.30 | $29.55 | $28.75 | $29.30 | $29.30 | 247,002 |
2018-07-19 | $28.85 | $29.75 | $28.70 | $29.35 | $29.35 | 250,650 |
2018-07-18 | $29.05 | $29.25 | $28.60 | $28.80 | $28.80 | 191,699 |
2018-07-17 | $29.25 | $29.30 | $28.85 | $28.90 | $28.90 | 131,663 |
2018-07-16 | $29.25 | $29.40 | $28.85 | $29.25 | $29.25 | 213,485 |
2018-07-13 | $28.40 | $29.15 | $28.30 | $29.10 | $29.10 | 159,015 |
2018-07-12 | $28.00 | $28.40 | $27.35 | $28.35 | $28.35 | 181,916 |
2018-07-11 | $27.95 | $28.40 | $27.65 | $28.20 | $28.20 | 219,005 |
2018-07-10 | $28.85 | $28.85 | $27.90 | $27.90 | $27.90 | 228,701 |
2018-07-09 | $28.75 | $28.95 | $28.35 | $28.90 | $28.90 | 254,668 |
2018-07-06 | $29.50 | $30.20 | $27.95 | $28.60 | $28.60 | 348,407 |
2018-07-05 | $29.00 | $29.55 | $28.45 | $29.50 | $29.50 | 350,773 |
2018-07-03 | $28.15 | $29.00 | $28.10 | $28.90 | $28.90 | 201,172 |
2018-07-02 | $27.10 | $28.40 | $26.01 | $28.20 | $28.20 | 380,771 |
2018-06-29 | $26.65 | $27.55 | $26.45 | $27.45 | $27.45 | 271,069 |
2018-06-28 | $26.15 | $26.70 | $25.85 | $26.60 | $26.60 | 1,147,130 |
2018-06-27 | $26.10 | $26.30 | $25.85 | $26.10 | $26.10 | 203,799 |
2018-06-26 | $25.00 | $26.20 | $24.75 | $26.15 | $26.15 | 260,277 |
2018-06-25 | $24.75 | $25.25 | $24.70 | $24.90 | $24.90 | 202,290 |
2018-06-22 | $24.65 | $25.05 | $24.45 | $24.90 | $24.90 | 702,491 |
2018-06-21 | $24.60 | $24.85 | $24.53 | $24.60 | $24.60 | 195,680 |
2018-06-20 | $24.95 | $25.05 | $24.55 | $24.80 | $24.80 | 220,779 |
2018-06-19 | $25.15 | $25.25 | $24.75 | $24.90 | $24.90 | 191,304 |
2018-06-18 | $24.70 | $25.20 | $24.65 | $25.10 | $25.10 | 168,848 |
2018-06-15 | $24.35 | $24.90 | $24.35 | $24.70 | $24.70 | 231,733 |
2018-06-14 | $24.45 | $24.50 | $23.95 | $24.35 | $24.35 | 102,258 |
2018-06-13 | $24.30 | $24.65 | $24.05 | $24.50 | $24.50 | 157,171 |
2018-06-12 | $23.90 | $24.65 | $23.75 | $24.25 | $24.25 | 261,739 |
2018-06-11 | $23.45 | $24.10 | $23.30 | $23.80 | $23.80 | 176,227 |
2018-06-08 | $23.60 | $24.00 | $23.15 | $23.30 | $23.30 | 141,019 |
2018-06-07 | $23.80 | $24.45 | $23.30 | $23.60 | $23.60 | 314,542 |
2018-06-06 | $23.05 | $23.75 | $22.75 | $23.65 | $23.65 | 252,909 |
2018-06-05 | $23.00 | $23.35 | $22.85 | $23.10 | $23.10 | 187,241 |
2018-06-04 | $22.50 | $23.30 | $22.50 | $22.95 | $22.95 | 197,917 |
2018-06-01 | $22.90 | $22.95 | $22.25 | $22.35 | $22.35 | 243,727 |
2018-05-31 | $22.95 | $23.00 | $22.55 | $22.80 | $22.80 | 209,988 |
2018-05-30 | $22.85 | $23.20 | $22.80 | $22.95 | $22.95 | 209,970 |
2018-05-29 | $22.25 | $22.90 | $22.22 | $22.75 | $22.75 | 254,769 |
2018-05-25 | $21.70 | $22.60 | $21.65 | $22.30 | $22.30 | 192,583 |
2018-05-24 | $21.75 | $21.90 | $21.45 | $21.70 | $21.70 | 206,421 |
2018-05-23 | $21.60 | $22.15 | $21.43 | $21.70 | $21.70 | 394,451 |
2018-05-22 | $21.65 | $21.90 | $21.50 | $21.65 | $21.65 | 114,517 |
2018-05-21 | $21.70 | $21.85 | $21.30 | $21.55 | $21.55 | 179,708 |
2018-05-18 | $21.85 | $22.15 | $21.70 | $21.75 | $21.75 | 189,625 |
2018-05-17 | $21.00 | $21.95 | $20.90 | $21.75 | $21.75 | 369,021 |
2018-05-16 | $20.75 | $21.05 | $20.70 | $20.95 | $20.95 | 356,973 |
2018-05-15 | $20.55 | $20.75 | $20.43 | $20.60 | $20.60 | 310,895 |
2018-05-14 | $19.90 | $21.00 | $19.90 | $20.55 | $20.55 | 200,726 |
2018-05-11 | $20.90 | $21.05 | $20.70 | $20.85 | $20.85 | 216,036 |
2018-05-10 | $20.45 | $21.00 | $20.30 | $20.95 | $20.95 | 399,432 |
2018-05-09 | $19.05 | $20.40 | $18.95 | $20.40 | $20.40 | 552,514 |
2018-05-08 | $18.50 | $20.70 | $18.50 | $19.10 | $19.10 | 456,255 |
2018-05-07 | $20.00 | $20.40 | $19.75 | $19.80 | $19.80 | 377,012 |
2018-05-04 | $19.75 | $21.10 | $19.75 | $19.80 | $19.80 | 569,122 |
2018-05-03 | $20.10 | $20.35 | $19.65 | $19.70 | $19.70 | 290,822 |
2018-05-02 | $20.75 | $20.95 | $20.20 | $20.25 | $20.25 | 292,729 |
2018-05-01 | $19.85 | $20.90 | $18.55 | $20.80 | $20.80 | 336,484 |
2018-04-30 | $19.60 | $19.90 | $19.43 | $19.80 | $19.80 | 322,811 |
2018-04-27 | $19.55 | $19.70 | $19.53 | $19.60 | $19.60 | 80,034 |
2018-04-26 | $19.85 | $19.85 | $19.45 | $19.60 | $19.60 | 189,285 |
2018-04-25 | $19.50 | $19.95 | $19.45 | $19.80 | $19.80 | 127,682 |
2018-04-24 | $19.45 | $19.80 | $19.25 | $19.60 | $19.60 | 171,326 |
2018-04-23 | $19.40 | $19.60 | $19.10 | $19.50 | $19.50 | 221,945 |
2018-04-20 | $19.00 | $19.50 | $18.95 | $19.35 | $19.35 | 253,432 |
2018-04-19 | $19.25 | $19.50 | $18.95 | $19.10 | $19.10 | 211,306 |
2018-04-18 | $19.25 | $19.80 | $19.15 | $19.25 | $19.25 | 257,033 |
2018-04-17 | $18.70 | $19.30 | $18.50 | $19.25 | $19.25 | 173,355 |
2018-04-16 | $18.25 | $18.75 | $18.13 | $18.70 | $18.70 | 176,416 |
2018-04-13 | $17.95 | $18.15 | $17.70 | $18.15 | $18.15 | 137,833 |
2018-04-12 | $18.30 | $18.33 | $17.90 | $18.00 | $18.00 | 104,386 |
2018-04-11 | $18.05 | $18.28 | $17.90 | $18.20 | $18.20 | 95,514 |
2018-04-10 | $18.45 | $18.55 | $17.95 | $18.10 | $18.10 | 115,442 |
2018-04-09 | $18.05 | $18.55 | $17.80 | $18.35 | $18.35 | 222,358 |
2018-04-06 | $16.40 | $18.40 | $16.40 | $18.05 | $18.05 | 613,960 |
2018-04-05 | $16.40 | $17.20 | $16.25 | $16.40 | $16.40 | 316,640 |
2018-04-04 | $15.90 | $16.50 | $15.75 | $16.20 | $16.20 | 243,209 |
2018-04-03 | $15.90 | $16.20 | $15.75 | $15.95 | $15.95 | 367,693 |
2018-04-02 | $16.45 | $16.45 | $15.90 | $15.95 | $15.95 | 204,089 |
2018-03-29 | $16.35 | $16.75 | $16.25 | $16.45 | $16.45 | 181,480 |
2018-03-28 | $16.30 | $16.45 | $16.10 | $16.35 | $16.35 | 180,675 |
2018-03-27 | $16.30 | $16.80 | $15.95 | $16.35 | $16.35 | 392,890 |
2018-03-26 | $16.75 | $17.00 | $16.15 | $16.30 | $16.30 | 463,878 |
2018-03-23 | $16.40 | $16.80 | $15.67 | $16.55 | $16.55 | 251,599 |
2018-03-22 | $16.75 | $16.85 | $16.30 | $16.40 | $16.40 | 238,737 |
2018-03-21 | $17.60 | $18.00 | $16.75 | $16.85 | $16.85 | 312,676 |
2018-03-20 | $17.55 | $17.90 | $17.23 | $17.45 | $17.45 | 247,263 |
2018-03-19 | $17.80 | $17.85 | $17.50 | $17.80 | $17.80 | 113,854 |
2018-03-16 | $18.15 | $18.60 | $17.55 | $17.90 | $17.90 | 231,022 |
2018-03-15 | $18.30 | $18.80 | $17.60 | $18.05 | $18.05 | 235,444 |
2018-03-14 | $18.00 | $18.60 | $17.60 | $18.30 | $18.30 | 357,731 |
2018-03-13 | $18.00 | $18.15 | $17.68 | $17.85 | $17.85 | 222,981 |
2018-03-12 | $18.15 | $18.30 | $17.80 | $18.00 | $18.00 | 203,075 |
2018-03-09 | $18.70 | $19.15 | $18.00 | $18.10 | $18.10 | 276,022 |
2018-03-08 | $17.80 | $18.75 | $17.75 | $18.55 | $18.55 | 292,398 |
2018-03-07 | $18.20 | $18.65 | $17.25 | $17.88 | $17.88 | 672,058 |
2018-03-06 | $17.95 | $19.00 | $17.55 | $18.50 | $18.50 | 1,833,989 |
2018-03-05 | $20.25 | $20.85 | $20.25 | $20.58 | $20.58 | 727,918 |
2018-03-02 | $20.20 | $20.70 | $20.20 | $20.25 | $20.25 | 163,241 |
2018-03-01 | $20.00 | $20.50 | $19.20 | $20.30 | $20.30 | 246,337 |
2018-02-28 | $20.00 | $20.35 | $19.70 | $20.00 | $20.00 | 224,543 |
2018-02-27 | $19.90 | $20.20 | $19.80 | $19.90 | $19.90 | 87,504 |
2018-02-26 | $19.90 | $20.00 | $19.20 | $19.95 | $19.95 | 173,943 |
2018-02-23 | $18.85 | $20.35 | $18.85 | $19.75 | $19.75 | 365,620 |
2018-02-22 | $18.95 | $19.03 | $18.50 | $18.50 | $18.50 | 61,996 |
2018-02-21 | $18.75 | $19.22 | $18.65 | $18.95 | $18.95 | 139,819 |
2018-02-20 | $18.90 | $19.05 | $18.55 | $18.70 | $18.70 | 87,797 |
2018-02-16 | $19.30 | $19.33 | $18.88 | $19.00 | $19.00 | 106,711 |
2018-02-15 | $19.50 | $19.60 | $19.10 | $19.40 | $19.40 | 172,397 |
2018-02-14 | $18.55 | $19.50 | $18.50 | $19.40 | $19.40 | 199,122 |
2018-02-13 | $19.00 | $19.10 | $18.55 | $18.65 | $18.65 | 173,147 |
2018-02-12 | $18.75 | $19.05 | $18.45 | $18.95 | $18.95 | 125,841 |
2018-02-09 | $18.30 | $18.80 | $18.20 | $18.75 | $18.75 | 160,713 |
2018-02-08 | $18.75 | $18.80 | $18.05 | $18.05 | $18.05 | 107,725 |
2018-02-07 | $18.60 | $18.80 | $18.10 | $18.75 | $18.75 | 119,575 |
2018-02-06 | $18.05 | $18.70 | $17.90 | $18.70 | $18.70 | 214,743 |
2018-02-05 | $18.05 | $18.65 | $18.05 | $18.45 | $18.45 | 117,560 |
2018-02-02 | $18.05 | $18.30 | $17.90 | $18.15 | $18.15 | 230,575 |
2018-02-01 | $18.40 | $18.45 | $18.10 | $18.15 | $18.15 | 128,197 |
2018-01-31 | $18.70 | $18.75 | $18.10 | $18.40 | $18.40 | 106,571 |
2018-01-30 | $18.55 | $18.85 | $18.45 | $18.65 | $18.65 | 90,412 |
2018-01-29 | $18.90 | $18.90 | $18.65 | $18.75 | $18.75 | 78,837 |
2018-01-26 | $18.85 | $18.90 | $17.95 | $18.85 | $18.85 | 58,597 |
2018-01-25 | $18.65 | $18.90 | $18.55 | $18.80 | $18.80 | 131,351 |
2018-01-24 | $18.35 | $18.75 | $18.05 | $18.55 | $18.55 | 134,441 |
2018-01-23 | $18.35 | $18.55 | $17.95 | $18.15 | $18.15 | 155,817 |
2018-01-22 | $18.75 | $18.80 | $18.40 | $18.50 | $18.50 | 74,033 |
2018-01-19 | $18.40 | $18.83 | $18.10 | $18.65 | $18.65 | 102,352 |
2018-01-18 | $18.90 | $18.90 | $18.30 | $18.40 | $18.40 | 80,773 |
2018-01-17 | $18.70 | $19.15 | $18.65 | $18.95 | $18.95 | 94,060 |
2018-01-16 | $18.75 | $19.20 | $18.48 | $18.60 | $18.60 | 182,081 |
2018-01-12 | $18.60 | $18.85 | $18.50 | $18.70 | $18.70 | 106,676 |
2018-01-11 | $18.35 | $18.85 | $18.25 | $18.70 | $18.70 | 122,482 |
2018-01-10 | $18.40 | $18.45 | $18.05 | $18.35 | $18.35 | 186,588 |
2018-01-09 | $18.70 | $19.00 | $18.30 | $18.45 | $18.45 | 251,459 |
2018-01-08 | $18.65 | $18.80 | $18.45 | $18.55 | $18.55 | 173,952 |
2018-01-05 | $18.85 | $18.85 | $18.50 | $18.75 | $18.75 | 107,324 |
2018-01-04 | $19.15 | $19.18 | $18.65 | $18.70 | $18.70 | 113,914 |
2018-01-03 | $19.90 | $19.95 | $19.00 | $19.05 | $19.05 | 173,410 |
2018-01-02 | $19.10 | $20.05 | $18.80 | $20.00 | $20.00 | 316,582 |
2017-12-29 | $18.70 | $19.20 | $18.70 | $18.95 | $18.95 | 98,871 |
2017-12-28 | $19.15 | $19.20 | $18.65 | $18.75 | $18.75 | 83,157 |
2017-12-27 | $19.50 | $19.55 | $19.05 | $19.20 | $19.20 | 74,662 |
2017-12-26 | $19.50 | $19.75 | $19.35 | $19.40 | $19.40 | 81,504 |
2017-12-22 | $20.05 | $20.10 | $19.70 | $19.70 | $19.70 | 142,558 |
2017-12-21 | $19.65 | $20.50 | $19.50 | $20.10 | $20.10 | 244,872 |
2017-12-20 | $19.75 | $19.85 | $19.50 | $19.60 | $19.60 | 91,892 |
2017-12-19 | $19.70 | $19.85 | $19.40 | $19.65 | $19.65 | 134,454 |
2017-12-18 | $19.10 | $19.65 | $19.00 | $19.60 | $19.60 | 274,784 |
2017-12-15 | $18.95 | $19.30 | $18.75 | $18.95 | $18.95 | 247,608 |
2017-12-14 | $19.05 | $19.20 | $18.85 | $18.95 | $18.95 | 121,516 |
2017-12-13 | $18.80 | $19.10 | $18.80 | $19.05 | $19.05 | 155,860 |
2017-12-12 | $19.10 | $19.40 | $18.80 | $18.80 | $18.80 | 155,643 |
2017-12-11 | $19.10 | $19.40 | $18.90 | $19.20 | $19.20 | 319,084 |
2017-12-08 | $19.10 | $19.20 | $19.00 | $19.05 | $19.05 | 99,473 |
2017-12-07 | $18.95 | $19.10 | $18.90 | $19.00 | $19.00 | 148,879 |
2017-12-06 | $18.70 | $19.10 | $18.70 | $18.95 | $18.95 | 139,293 |
2017-12-05 | $18.95 | $19.23 | $18.55 | $18.80 | $18.80 | 203,641 |
2017-12-04 | $19.15 | $19.30 | $18.80 | $18.95 | $18.95 | 225,670 |
2017-12-01 | $19.05 | $19.05 | $18.35 | $18.75 | $18.75 | 154,455 |
2017-11-30 | $19.10 | $19.10 | $18.60 | $19.00 | $19.00 | 248,239 |
2017-11-29 | $18.80 | $19.10 | $18.60 | $18.90 | $18.90 | 209,093 |
2017-11-28 | $18.40 | $18.85 | $18.30 | $18.70 | $18.70 | 179,914 |
2017-11-27 | $17.80 | $18.40 | $17.75 | $18.30 | $18.30 | 111,548 |
2017-11-24 | $17.80 | $18.20 | $17.75 | $17.90 | $17.90 | 33,109 |
2017-11-22 | $18.05 | $18.20 | $17.75 | $17.75 | $17.75 | 96,082 |
2017-11-21 | $18.25 | $18.50 | $17.75 | $18.00 | $18.00 | 103,693 |
2017-11-20 | $18.15 | $18.48 | $17.95 | $18.15 | $18.15 | 126,358 |
2017-11-17 | $18.15 | $18.55 | $17.80 | $18.10 | $18.10 | 285,307 |
2017-11-16 | $17.40 | $18.25 | $17.35 | $18.20 | $18.20 | 414,382 |
2017-11-15 | $17.20 | $17.40 | $16.95 | $17.25 | $17.25 | 147,872 |
2017-11-14 | $17.00 | $17.40 | $17.00 | $17.30 | $17.30 | 134,554 |
2017-11-13 | $17.40 | $17.53 | $16.98 | $17.13 | $17.13 | 273,570 |
2017-11-10 | $16.95 | $17.70 | $16.95 | $17.40 | $17.40 | 437,231 |
2017-11-09 | $17.10 | $17.35 | $16.68 | $17.00 | $17.00 | 203,837 |
2017-11-08 | $17.00 | $17.45 | $16.70 | $17.25 | $17.25 | 422,965 |
2017-11-07 | $15.65 | $17.50 | $15.39 | $16.95 | $16.95 | 690,088 |
2017-11-06 | $15.85 | $16.20 | $15.65 | $15.70 | $15.70 | 335,204 |
2017-11-03 | $15.50 | $15.83 | $15.30 | $15.75 | $15.75 | 180,247 |
2017-11-02 | $15.20 | $15.70 | $15.20 | $15.60 | $15.60 | 181,841 |
2017-11-01 | $15.70 | $15.85 | $15.05 | $15.25 | $15.25 | 169,601 |
2017-10-31 | $15.55 | $15.75 | $15.35 | $15.55 | $15.55 | 205,768 |
2017-10-30 | $16.05 | $16.10 | $15.45 | $15.55 | $15.55 | 151,585 |
2017-10-27 | $16.20 | $16.35 | $16.00 | $16.05 | $16.05 | 176,462 |
2017-10-26 | $15.85 | $16.35 | $15.73 | $16.15 | $16.15 | 156,558 |
2017-10-25 | $15.70 | $16.10 | $15.65 | $15.75 | $15.75 | 285,871 |
2017-10-24 | $15.70 | $15.95 | $15.70 | $15.75 | $15.75 | 91,101 |
2017-10-23 | $15.50 | $15.80 | $15.45 | $15.60 | $15.60 | 152,433 |
2017-10-20 | $15.85 | $15.85 | $15.40 | $15.55 | $15.55 | 273,017 |
2017-10-19 | $15.95 | $16.00 | $15.60 | $15.75 | $15.75 | 193,549 |
2017-10-18 | $15.85 | $16.25 | $15.80 | $16.05 | $16.05 | 194,670 |
2017-10-17 | $16.50 | $16.50 | $15.75 | $15.90 | $15.90 | 457,495 |
2017-10-16 | $16.75 | $16.95 | $16.45 | $16.50 | $16.50 | 267,719 |
2017-10-13 | $16.55 | $16.88 | $16.30 | $16.80 | $16.80 | 365,604 |
2017-10-12 | $16.00 | $16.62 | $15.90 | $16.50 | $16.50 | 531,591 |
2017-10-11 | $15.80 | $16.00 | $15.65 | $15.95 | $15.95 | 202,440 |
2017-10-10 | $15.60 | $15.80 | $15.23 | $15.70 | $15.70 | 239,349 |
2017-10-09 | $15.35 | $15.50 | $15.20 | $15.50 | $15.50 | 76,959 |
2017-10-06 | $15.20 | $15.40 | $15.10 | $15.35 | $15.35 | 64,920 |
2017-10-05 | $14.95 | $15.35 | $14.85 | $15.30 | $15.30 | 74,573 |
2017-10-04 | $15.00 | $15.00 | $14.80 | $14.90 | $14.90 | 109,869 |
2017-10-03 | $15.65 | $15.75 | $14.85 | $15.05 | $15.05 | 324,302 |
2017-10-02 | $15.70 | $16.00 | $15.60 | $15.90 | $15.90 | 155,409 |
2017-09-29 | $15.55 | $15.85 | $15.55 | $15.65 | $15.65 | 112,413 |
2017-09-28 | $15.60 | $15.80 | $15.36 | $15.60 | $15.60 | 91,738 |
2017-09-27 | $15.30 | $15.85 | $14.95 | $15.60 | $15.60 | 171,120 |
2017-09-26 | $14.85 | $15.30 | $14.65 | $15.20 | $15.20 | 135,372 |
2017-09-25 | $14.45 | $14.85 | $14.30 | $14.80 | $14.80 | 168,593 |
2017-09-22 | $14.55 | $14.85 | $14.20 | $14.50 | $14.50 | 189,391 |
2017-09-21 | $14.75 | $14.75 | $14.10 | $14.55 | $14.55 | 364,067 |
2017-09-20 | $15.35 | $15.50 | $14.75 | $14.85 | $14.85 | 411,797 |
2017-09-19 | $15.75 | $15.95 | $15.25 | $15.35 | $15.35 | 218,942 |
2017-09-18 | $15.75 | $15.85 | $15.55 | $15.75 | $15.75 | 167,953 |
2017-09-15 | $15.75 | $16.00 | $15.60 | $15.70 | $15.70 | 300,168 |
2017-09-14 | $16.00 | $16.05 | $15.50 | $15.70 | $15.70 | 161,963 |
2017-09-13 | $15.90 | $16.35 | $15.88 | $16.00 | $16.00 | 128,476 |
2017-09-12 | $16.20 | $16.30 | $15.83 | $15.95 | $15.95 | 173,773 |
2017-09-11 | $16.05 | $16.40 | $15.95 | $16.20 | $16.20 | 211,250 |
2017-09-08 | $15.85 | $16.20 | $15.75 | $15.90 | $15.90 | 133,615 |
2017-09-07 | $16.10 | $16.20 | $15.75 | $15.90 | $15.90 | 138,327 |
2017-09-06 | $16.55 | $16.75 | $16.10 | $16.10 | $16.10 | 236,995 |
2017-09-05 | $16.15 | $16.55 | $15.75 | $16.50 | $16.50 | 130,772 |
2017-09-01 | $15.95 | $16.15 | $15.61 | $16.15 | $16.15 | 96,503 |
2017-08-31 | $15.75 | $15.95 | $15.60 | $15.85 | $15.85 | 105,701 |
2017-08-30 | $15.60 | $16.00 | $15.50 | $15.70 | $15.70 | 132,775 |
2017-08-29 | $15.55 | $15.88 | $15.35 | $15.60 | $15.60 | 146,701 |
2017-08-28 | $15.65 | $15.75 | $15.40 | $15.70 | $15.70 | 105,718 |
2017-08-25 | $15.85 | $15.85 | $15.40 | $15.55 | $15.55 | 127,779 |
2017-08-24 | $15.80 | $15.90 | $15.55 | $15.75 | $15.75 | 97,097 |
2017-08-23 | $15.80 | $16.05 | $15.50 | $15.70 | $15.70 | 176,040 |
2017-08-22 | $15.85 | $16.10 | $15.81 | $15.95 | $15.95 | 137,096 |
2017-08-21 | $15.80 | $15.90 | $15.20 | $15.80 | $15.80 | 225,186 |
2017-08-18 | $15.75 | $16.00 | $15.70 | $15.85 | $15.85 | 165,965 |
2017-08-17 | $16.00 | $16.20 | $15.80 | $15.85 | $15.85 | 122,165 |
2017-08-16 | $15.80 | $16.05 | $15.75 | $16.05 | $16.05 | 219,337 |
2017-08-15 | $15.95 | $16.00 | $15.40 | $15.80 | $15.80 | 417,491 |
2017-08-14 | $15.40 | $16.20 | $15.25 | $15.95 | $15.95 | 383,145 |
2017-08-11 | $15.50 | $15.50 | $15.03 | $15.30 | $15.30 | 227,661 |
2017-08-10 | $15.90 | $15.90 | $15.05 | $15.30 | $15.30 | 348,405 |
2017-08-09 | $16.55 | $16.75 | $15.60 | $15.90 | $15.90 | 282,313 |
2017-08-08 | $17.05 | $18.00 | $16.30 | $16.55 | $16.55 | 754,539 |
2017-08-07 | $16.30 | $16.60 | $15.85 | $16.05 | $16.05 | 477,428 |
2017-08-04 | $16.50 | $16.65 | $15.90 | $16.25 | $16.25 | 309,938 |
2017-08-03 | $16.65 | $16.70 | $16.30 | $16.35 | $16.35 | 119,200 |
2017-08-02 | $16.85 | $17.00 | $16.40 | $16.55 | $16.55 | 178,400 |
2017-08-01 | $17.15 | $17.30 | $16.65 | $16.90 | $16.90 | 91,061 |
2017-07-31 | $17.35 | $17.50 | $16.93 | $17.05 | $17.05 | 105,683 |
2017-07-28 | $17.25 | $17.43 | $17.10 | $17.20 | $17.20 | 85,430 |
2017-07-27 | $17.55 | $17.55 | $16.85 | $17.35 | $17.35 | 219,991 |
2017-07-26 | $17.75 | $17.80 | $17.35 | $17.45 | $17.45 | 108,496 |
2017-07-25 | $17.60 | $17.85 | $17.30 | $17.65 | $17.65 | 255,684 |
2017-07-24 | $17.50 | $17.53 | $17.05 | $17.45 | $17.45 | 186,558 |
2017-07-21 | $17.75 | $17.85 | $17.30 | $17.50 | $17.50 | 279,220 |
2017-07-20 | $18.20 | $18.25 | $17.30 | $17.65 | $17.65 | 535,352 |
2017-07-19 | $17.20 | $17.55 | $17.00 | $17.55 | $17.55 | 291,141 |
2017-07-18 | $17.10 | $17.75 | $16.95 | $17.20 | $17.20 | 349,323 |
2017-07-17 | $17.10 | $17.45 | $16.95 | $17.20 | $17.20 | 262,283 |
2017-07-14 | $16.15 | $17.09 | $15.90 | $17.00 | $17.00 | 366,996 |
2017-07-13 | $16.10 | $16.20 | $15.95 | $16.20 | $16.20 | 63,369 |
2017-07-12 | $15.75 | $16.15 | $15.70 | $16.15 | $16.15 | 125,271 |
2017-07-11 | $15.55 | $15.70 | $15.10 | $15.60 | $15.60 | 120,536 |
2017-07-10 | $15.95 | $16.10 | $15.35 | $15.55 | $15.55 | 102,069 |
2017-07-07 | $15.85 | $16.23 | $15.70 | $16.05 | $16.05 | 153,398 |
2017-07-06 | $16.05 | $16.05 | $15.55 | $15.70 | $15.70 | 93,710 |
2017-07-05 | $16.25 | $16.45 | $15.80 | $16.20 | $16.20 | 142,759 |
2017-07-03 | $16.60 | $16.60 | $16.10 | $16.35 | $16.35 | 60,803 |
2017-06-30 | $16.00 | $16.80 | $15.95 | $16.60 | $16.60 | 166,146 |
2017-06-29 | $16.15 | $16.15 | $15.65 | $16.00 | $16.00 | 81,921 |
2017-06-28 | $15.65 | $16.10 | $15.45 | $16.10 | $16.10 | 128,573 |
2017-06-27 | $15.70 | $15.95 | $15.45 | $15.50 | $15.50 | 156,462 |
2017-06-26 | $16.60 | $16.60 | $15.55 | $15.60 | $15.60 | 149,628 |
2017-06-23 | $16.05 | $16.65 | $15.98 | $16.60 | $16.60 | 417,933 |
2017-06-22 | $15.60 | $16.13 | $15.60 | $16.05 | $16.05 | 140,887 |
2017-06-21 | $15.30 | $15.70 | $15.10 | $15.65 | $15.65 | 179,340 |
2017-06-20 | $15.90 | $15.95 | $15.20 | $15.30 | $15.30 | 74,292 |
2017-06-19 | $15.90 | $15.95 | $15.65 | $15.95 | $15.95 | 191,276 |
2017-06-16 | $16.60 | $16.70 | $15.85 | $15.90 | $15.90 | 302,631 |
2017-06-15 | $15.45 | $16.83 | $15.45 | $16.70 | $16.70 | 463,043 |
2017-06-14 | $15.15 | $15.75 | $15.15 | $15.60 | $15.60 | 212,848 |
2017-06-13 | $15.30 | $15.40 | $15.05 | $15.15 | $15.15 | 127,982 |
2017-06-12 | $15.60 | $15.75 | $15.06 | $15.25 | $15.25 | 167,562 |
2017-06-09 | $15.40 | $15.85 | $15.30 | $15.65 | $15.65 | 165,989 |
2017-06-08 | $15.50 | $15.50 | $15.20 | $15.30 | $15.30 | 133,960 |
2017-06-07 | $15.65 | $15.70 | $15.35 | $15.50 | $15.50 | 80,704 |
2017-06-06 | $15.50 | $15.70 | $15.20 | $15.60 | $15.60 | 135,038 |
2017-06-05 | $15.85 | $16.05 | $15.48 | $15.65 | $15.65 | 142,582 |
2017-06-02 | $16.00 | $16.15 | $15.70 | $15.85 | $15.85 | 545,774 |
2017-06-01 | $15.05 | $16.05 | $14.95 | $16.00 | $16.00 | 393,574 |
2017-05-31 | $14.95 | $15.35 | $14.88 | $15.20 | $15.20 | 214,228 |
2017-05-30 | $15.05 | $15.15 | $14.85 | $14.95 | $14.95 | 210,670 |
2017-05-26 | $15.00 | $15.18 | $14.75 | $15.10 | $15.10 | 160,513 |
2017-05-25 | $14.75 | $15.00 | $14.65 | $14.95 | $14.95 | 143,062 |
2017-05-24 | $14.95 | $14.95 | $14.35 | $14.65 | $14.65 | 309,306 |
2017-05-23 | $14.70 | $14.90 | $14.45 | $14.90 | $14.90 | 290,819 |
2017-05-22 | $14.15 | $15.10 | $14.15 | $14.75 | $14.75 | 450,565 |
2017-05-19 | $13.95 | $14.15 | $13.60 | $13.90 | $13.90 | 164,788 |
2017-05-18 | $13.75 | $14.00 | $13.50 | $14.00 | $14.00 | 165,627 |
2017-05-17 | $13.95 | $14.10 | $13.70 | $13.70 | $13.70 | 124,628 |
2017-05-16 | $14.05 | $14.10 | $13.80 | $14.10 | $14.10 | 259,028 |
2017-05-15 | $14.05 | $14.20 | $13.90 | $14.05 | $14.05 | 93,572 |
2017-05-12 | $13.95 | $14.35 | $13.75 | $13.95 | $13.95 | 343,397 |
2017-05-11 | $14.10 | $14.33 | $13.85 | $13.95 | $13.95 | 233,569 |
2017-05-10 | $14.10 | $14.50 | $13.85 | $14.10 | $14.10 | 326,712 |
2017-05-09 | $14.00 | $14.20 | $13.85 | $14.10 | $14.10 | 214,873 |
2017-05-08 | $13.25 | $14.10 | $13.05 | $14.00 | $14.00 | 625,916 |
2017-05-05 | $12.40 | $13.35 | $11.25 | $13.30 | $13.30 | 830,001 |
2017-05-04 | $12.00 | $12.25 | $11.85 | $12.10 | $12.10 | 289,136 |
2017-05-03 | $11.85 | $11.95 | $11.65 | $11.85 | $11.85 | 126,346 |
2017-05-02 | $11.70 | $12.00 | $11.65 | $11.90 | $11.90 | 138,780 |
2017-05-01 | $11.75 | $11.90 | $11.55 | $11.75 | $11.75 | 91,035 |
2017-04-28 | $12.00 | $12.08 | $11.63 | $11.75 | $11.75 | 195,601 |
2017-04-27 | $12.00 | $12.20 | $11.85 | $12.05 | $12.05 | 198,836 |
2017-04-26 | $11.80 | $12.05 | $11.55 | $12.00 | $12.00 | 173,424 |
2017-04-25 | $11.55 | $11.90 | $11.30 | $11.85 | $11.85 | 114,697 |
2017-04-24 | $11.50 | $11.70 | $11.40 | $11.50 | $11.50 | 103,376 |
2017-04-21 | $11.55 | $11.60 | $11.25 | $11.30 | $11.30 | 107,386 |
2017-04-20 | $11.60 | $11.65 | $11.25 | $11.55 | $11.55 | 114,709 |
2017-04-19 | $11.25 | $11.65 | $11.05 | $11.55 | $11.55 | 452,516 |
2017-04-18 | $11.35 | $11.55 | $11.00 | $11.15 | $11.15 | 888,632 |
2017-04-17 | $11.00 | $11.35 | $11.00 | $11.35 | $11.35 | 128,516 |
2017-04-13 | $11.05 | $11.10 | $11.00 | $11.00 | $11.00 | 78,732 |
2017-04-12 | $11.20 | $11.25 | $10.95 | $11.10 | $11.10 | 62,744 |
2017-04-11 | $11.00 | $11.35 | $10.55 | $11.20 | $11.20 | 89,183 |
2017-04-10 | $11.00 | $11.15 | $10.95 | $11.00 | $11.00 | 87,348 |
2017-04-07 | $11.10 | $11.15 | $10.95 | $11.05 | $11.05 | 74,559 |
2017-04-06 | $11.00 | $11.35 | $10.95 | $11.15 | $11.15 | 159,217 |
2017-04-05 | $11.00 | $11.15 | $10.90 | $11.00 | $11.00 | 90,561 |
2017-04-04 | $10.90 | $11.05 | $10.80 | $10.90 | $10.90 | 155,801 |
2017-04-03 | $11.00 | $11.10 | $10.90 | $11.00 | $11.00 | 95,262 |
2017-03-31 | $10.85 | $11.05 | $10.80 | $11.00 | $11.00 | 101,295 |
2017-03-30 | $11.30 | $11.30 | $10.85 | $10.85 | $10.85 | 152,378 |
2017-03-29 | $11.40 | $11.63 | $11.20 | $11.30 | $11.30 | 239,869 |
2017-03-28 | $11.30 | $11.45 | $11.10 | $11.40 | $11.40 | 116,689 |
2017-03-27 | $10.85 | $11.45 | $10.76 | $11.40 | $11.40 | 134,572 |
2017-03-24 | $11.00 | $11.10 | $10.65 | $11.00 | $11.00 | 70,043 |
2017-03-23 | $10.90 | $11.10 | $10.75 | $10.90 | $10.90 | 107,304 |
2017-03-22 | $10.55 | $11.05 | $10.45 | $10.95 | $10.95 | 206,432 |
2017-03-21 | $11.30 | $11.30 | $10.50 | $10.55 | $10.55 | 169,370 |
2017-03-20 | $11.40 | $11.55 | $11.10 | $11.20 | $11.20 | 349,207 |
2017-03-17 | $11.30 | $11.55 | $11.25 | $11.45 | $11.45 | 452,061 |
2017-03-16 | $11.25 | $11.45 | $11.13 | $11.25 | $11.25 | 403,736 |
2017-03-15 | $11.25 | $11.30 | $11.00 | $11.15 | $11.15 | 174,739 |
2017-03-14 | $11.20 | $11.25 | $10.85 | $11.25 | $11.25 | 162,097 |
2017-03-13 | $11.00 | $11.40 | $10.90 | $11.20 | $11.20 | 184,874 |
2017-03-10 | $9.75 | $11.35 | $9.30 | $11.00 | $11.00 | 613,376 |
2017-03-09 | $9.55 | $9.95 | $9.45 | $9.85 | $9.85 | 189,065 |
2017-03-08 | $9.50 | $9.63 | $9.25 | $9.50 | $9.50 | 95,076 |
2017-03-07 | $9.60 | $9.80 | $9.45 | $9.50 | $9.50 | 94,533 |
2017-03-06 | $10.00 | $10.05 | $9.65 | $9.70 | $9.70 | 84,623 |
2017-03-03 | $9.70 | $10.20 | $9.55 | $10.10 | $10.10 | 136,671 |
2017-03-02 | $10.05 | $10.10 | $9.73 | $9.75 | $9.75 | 96,481 |
2017-03-01 | $10.25 | $10.45 | $9.95 | $10.00 | $10.00 | 161,773 |
2017-02-28 | $10.65 | $10.65 | $10.05 | $10.10 | $10.10 | 138,822 |
2017-02-27 | $10.90 | $11.15 | $10.60 | $10.70 | $10.70 | 75,296 |
2017-02-24 | $11.20 | $11.30 | $10.75 | $10.95 | $10.95 | 131,644 |
2017-02-23 | $11.60 | $11.60 | $11.15 | $11.30 | $11.30 | 64,112 |
2017-02-22 | $11.45 | $11.70 | $11.40 | $11.60 | $11.60 | 76,574 |
2017-02-21 | $11.10 | $11.60 | $11.05 | $11.50 | $11.50 | 122,311 |
2017-02-17 | $10.95 | $11.10 | $10.70 | $11.05 | $11.05 | 78,181 |
2017-02-16 | $11.10 | $11.10 | $10.75 | $10.90 | $10.90 | 60,956 |
2017-02-15 | $11.25 | $11.25 | $10.90 | $11.00 | $11.00 | 148,170 |
2017-02-14 | $11.55 | $11.55 | $10.95 | $11.30 | $11.30 | 96,171 |
2017-02-13 | $11.80 | $11.85 | $11.45 | $11.55 | $11.55 | 88,845 |
2017-02-10 | $11.55 | $11.80 | $11.45 | $11.75 | $11.75 | 74,619 |
2017-02-09 | $11.80 | $12.00 | $11.45 | $11.55 | $11.55 | 138,448 |
2017-02-08 | $11.40 | $11.95 | $11.30 | $11.85 | $11.85 | 276,532 |
2017-02-07 | $11.45 | $11.45 | $11.10 | $11.35 | $11.35 | 143,803 |
2017-02-06 | $11.40 | $11.40 | $10.90 | $11.25 | $11.25 | 188,080 |
2017-02-03 | $11.05 | $11.25 | $11.00 | $11.15 | $11.15 | 98,071 |
2017-02-02 | $10.90 | $11.25 | $10.80 | $11.00 | $11.00 | 86,191 |
2017-02-01 | $11.25 | $11.30 | $10.70 | $10.90 | $10.90 | 74,766 |
2017-01-31 | $11.10 | $11.30 | $10.95 | $11.15 | $11.15 | 88,984 |
2017-01-30 | $11.00 | $11.20 | $10.90 | $11.10 | $11.10 | 84,223 |
2017-01-27 | $11.00 | $11.15 | $10.85 | $11.10 | $11.10 | 145,001 |
2017-01-26 | $11.25 | $11.25 | $10.95 | $11.05 | $11.05 | 84,674 |
2017-01-25 | $11.30 | $11.46 | $11.05 | $11.25 | $11.25 | 207,416 |
2017-01-24 | $10.75 | $11.28 | $10.65 | $11.25 | $11.25 | 190,095 |
2017-01-23 | $10.65 | $10.90 | $10.60 | $10.80 | $10.80 | 147,189 |
2017-01-20 | $10.30 | $10.70 | $10.20 | $10.65 | $10.65 | 124,402 |
2017-01-19 | $10.15 | $10.35 | $9.95 | $10.35 | $10.35 | 84,136 |
2017-01-18 | $10.15 | $10.35 | $10.00 | $10.10 | $10.10 | 105,368 |
2017-01-17 | $10.05 | $10.15 | $9.90 | $10.05 | $10.05 | 111,110 |
2017-01-13 | $10.10 | $10.20 | $9.95 | $10.05 | $10.05 | 101,557 |
2017-01-12 | $10.20 | $10.30 | $10.05 | $10.10 | $10.10 | 92,752 |
2017-01-11 | $10.10 | $10.55 | $10.03 | $10.25 | $10.25 | 127,905 |
2017-01-10 | $10.00 | $10.20 | $9.95 | $10.10 | $10.10 | 66,801 |
2017-01-09 | $10.20 | $10.25 | $10.00 | $10.00 | $10.00 | 106,966 |
2017-01-06 | $10.35 | $10.35 | $10.00 | $10.10 | $10.10 | 119,959 |
2017-01-05 | $10.40 | $10.60 | $10.20 | $10.35 | $10.35 | 128,502 |
2017-01-04 | $10.20 | $10.65 | $10.20 | $10.50 | $10.50 | 125,408 |
2017-01-03 | $10.20 | $10.35 | $9.95 | $10.20 | $10.20 | 113,712 |
2016-12-30 | $10.20 | $10.25 | $10.05 | $10.15 | $10.15 | 104,162 |
2016-12-29 | $10.05 | $10.40 | $10.00 | $10.15 | $10.15 | 57,543 |
2016-12-28 | $10.00 | $10.25 | $9.90 | $10.00 | $10.00 | 106,051 |
2016-12-27 | $10.20 | $10.35 | $9.95 | $10.05 | $10.05 | 83,849 |
2016-12-23 | $9.80 | $10.25 | $9.80 | $10.10 | $10.10 | 95,684 |
2016-12-22 | $9.90 | $10.20 | $9.45 | $9.80 | $9.80 | 169,657 |
2016-12-21 | $10.00 | $10.20 | $9.90 | $9.90 | $9.90 | 179,816 |
2016-12-20 | $10.10 | $10.20 | $9.85 | $10.00 | $10.00 | 115,535 |
2016-12-19 | $10.15 | $10.30 | $9.85 | $10.00 | $10.00 | 82,904 |
2016-12-16 | $9.65 | $10.20 | $9.55 | $10.15 | $10.15 | 311,781 |
2016-12-15 | $9.35 | $9.78 | $9.25 | $9.60 | $9.60 | 113,280 |
2016-12-14 | $9.65 | $9.70 | $9.33 | $9.40 | $9.40 | 71,378 |
2016-12-13 | $9.75 | $9.95 | $9.40 | $9.70 | $9.70 | 122,559 |
2016-12-12 | $9.80 | $9.95 | $9.55 | $9.65 | $9.65 | 80,995 |
2016-12-09 | $9.50 | $9.95 | $9.35 | $9.85 | $9.85 | 121,944 |
2016-12-08 | $9.30 | $9.50 | $9.30 | $9.50 | $9.50 | 88,295 |
2016-12-07 | $9.30 | $9.55 | $9.20 | $9.30 | $9.30 | 110,707 |
2016-12-06 | $9.05 | $9.45 | $8.95 | $9.35 | $9.35 | 88,313 |
2016-12-05 | $9.10 | $9.40 | $9.00 | $9.10 | $9.10 | 121,270 |
2016-12-02 | $8.90 | $9.20 | $8.90 | $9.10 | $9.10 | 49,466 |
2016-12-01 | $9.25 | $9.50 | $8.75 | $8.95 | $8.95 | 202,204 |
2016-11-30 | $9.05 | $9.35 | $9.00 | $9.25 | $9.25 | 123,545 |
2016-11-29 | $8.85 | $9.15 | $8.70 | $9.05 | $9.05 | 99,463 |
2016-11-28 | $8.80 | $9.00 | $8.60 | $8.80 | $8.80 | 119,385 |
2016-11-25 | $9.35 | $9.45 | $8.80 | $8.85 | $8.85 | 76,344 |
2016-11-23 | $9.10 | $9.45 | $8.85 | $9.40 | $9.40 | 117,384 |
2016-11-22 | $8.75 | $9.20 | $8.75 | $9.10 | $9.10 | 105,470 |
2016-11-21 | $8.85 | $8.90 | $8.70 | $8.80 | $8.80 | 58,507 |
2016-11-18 | $9.05 | $9.10 | $8.70 | $8.80 | $8.80 | 148,156 |
2016-11-17 | $8.75 | $9.10 | $8.70 | $9.05 | $9.05 | 125,602 |
2016-11-16 | $8.65 | $8.85 | $8.65 | $8.70 | $8.70 | 80,390 |
2016-11-15 | $8.75 | $8.80 | $8.60 | $8.70 | $8.70 | 112,671 |
2016-11-14 | $8.90 | $9.00 | $8.60 | $8.70 | $8.70 | 178,420 |
2016-11-11 | $8.60 | $8.90 | $8.25 | $8.75 | $8.75 | 277,641 |
2016-11-10 | $8.60 | $8.75 | $8.35 | $8.55 | $8.55 | 136,113 |
2016-11-09 | $8.15 | $8.65 | $8.05 | $8.65 | $8.65 | 182,239 |
2016-11-08 | $8.10 | $8.40 | $8.00 | $8.35 | $8.35 | 135,055 |
2016-11-07 | $8.20 | $8.30 | $7.95 | $8.05 | $8.05 | 165,334 |
2016-11-04 | $8.35 | $8.45 | $8.05 | $8.10 | $8.10 | 252,926 |
2016-11-03 | $8.70 | $8.75 | $8.15 | $8.30 | $8.30 | 301,815 |
2016-11-02 | $8.65 | $8.95 | $7.60 | $8.75 | $8.75 | 1,477,184 |
2016-11-01 | $8.45 | $8.50 | $8.13 | $8.20 | $8.20 | 738,491 |
2016-10-31 | $8.40 | $8.85 | $8.35 | $8.50 | $8.50 | 506,534 |
2016-10-28 | $8.30 | $8.55 | $8.15 | $8.40 | $8.40 | 337,848 |
2016-10-27 | $8.65 | $8.75 | $8.25 | $8.35 | $8.35 | 238,607 |
2016-10-26 | $9.00 | $9.00 | $8.45 | $8.55 | $8.55 | 399,802 |
2016-10-25 | $9.00 | $9.10 | $8.90 | $9.00 | $9.00 | 96,480 |
2016-10-24 | $9.00 | $9.35 | $8.85 | $9.00 | $9.00 | 323,612 |
2016-10-21 | $8.95 | $9.10 | $8.90 | $9.00 | $9.00 | 45,012 |
2016-10-20 | $9.05 | $9.20 | $8.98 | $9.05 | $9.05 | 87,562 |
2016-10-19 | $9.05 | $9.35 | $8.90 | $9.15 | $9.15 | 321,524 |
2016-10-18 | $8.95 | $9.10 | $8.80 | $9.00 | $9.00 | 101,391 |
2016-10-17 | $8.75 | $8.95 | $8.65 | $8.90 | $8.90 | 79,219 |
2016-10-14 | $8.69 | $8.89 | $8.65 | $8.79 | $8.79 | 190,317 |
2016-10-13 | $8.60 | $8.70 | $8.49 | $8.66 | $8.66 | 121,500 |
2016-10-12 | $8.60 | $8.76 | $8.56 | $8.65 | $8.65 | 102,844 |
2016-10-11 | $8.75 | $8.84 | $8.54 | $8.64 | $8.64 | 130,020 |
2016-10-10 | $8.75 | $8.95 | $8.72 | $8.75 | $8.75 | 157,193 |
2016-10-07 | $8.54 | $8.76 | $8.51 | $8.74 | $8.74 | 140,328 |
2016-10-06 | $8.66 | $8.72 | $8.46 | $8.56 | $8.56 | 342,122 |
2016-10-05 | $8.68 | $8.80 | $8.57 | $8.65 | $8.65 | 622,885 |
2016-10-04 | $8.67 | $9.08 | $8.47 | $8.70 | $8.70 | 513,085 |
2016-10-03 | $8.59 | $8.70 | $8.40 | $8.65 | $8.65 | 335,085 |
2016-09-30 | $8.77 | $8.87 | $8.61 | $8.65 | $8.65 | 291,806 |
2016-09-29 | $9.14 | $9.16 | $8.74 | $8.76 | $8.76 | 113,299 |
2016-09-28 | $9.07 | $9.23 | $8.86 | $9.15 | $9.15 | 167,299 |
2016-09-27 | $8.87 | $9.23 | $8.71 | $9.02 | $9.02 | 208,381 |
2016-09-26 | $9.07 | $9.41 | $8.79 | $8.90 | $8.90 | 244,556 |
2016-09-23 | $9.08 | $9.19 | $8.97 | $9.12 | $9.12 | 223,110 |
2016-09-22 | $9.05 | $9.17 | $8.88 | $9.11 | $9.11 | 124,789 |
2016-09-21 | $9.17 | $9.59 | $8.89 | $8.96 | $8.96 | 117,826 |
2016-09-20 | $9.10 | $9.37 | $8.86 | $9.16 | $9.16 | 336,521 |
2016-09-19 | $9.66 | $9.97 | $8.99 | $9.08 | $9.08 | 338,792 |
2016-09-16 | $10.24 | $10.24 | $9.62 | $9.65 | $9.65 | 392,616 |
2016-09-15 | $10.03 | $10.29 | $9.85 | $9.97 | $9.97 | 114,792 |
2016-09-14 | $9.87 | $10.33 | $9.83 | $10.03 | $10.03 | 176,208 |
2016-09-13 | $9.70 | $10.08 | $9.59 | $9.77 | $9.77 | 155,537 |
2016-09-12 | $9.79 | $10.14 | $9.66 | $9.80 | $9.80 | 161,743 |
2016-09-09 | $10.27 | $10.33 | $9.83 | $9.85 | $9.85 | 139,538 |
2016-09-08 | $10.29 | $10.55 | $10.22 | $10.38 | $10.38 | 76,645 |
2016-09-07 | $10.43 | $10.65 | $10.30 | $10.34 | $10.34 | 124,625 |
2016-09-06 | $10.23 | $10.59 | $10.20 | $10.50 | $10.50 | 118,024 |
2016-09-02 | $10.55 | $10.61 | $10.22 | $10.23 | $10.23 | 139,007 |
2016-09-01 | $10.48 | $10.54 | $10.13 | $10.51 | $10.51 | 117,556 |
2016-08-31 | $10.21 | $10.75 | $10.13 | $10.51 | $10.51 | 137,133 |
2016-08-30 | $10.37 | $10.45 | $10.19 | $10.22 | $10.22 | 168,915 |
2016-08-29 | $10.30 | $10.61 | $10.24 | $10.34 | $10.34 | 145,017 |
2016-08-26 | $10.23 | $10.52 | $10.14 | $10.31 | $10.31 | 92,662 |
2016-08-25 | $10.26 | $10.44 | $10.22 | $10.30 | $10.30 | 99,788 |
2016-08-24 | $10.47 | $10.63 | $10.24 | $10.30 | $10.30 | 92,244 |
2016-08-23 | $10.70 | $10.70 | $10.45 | $10.52 | $10.52 | 107,380 |
2016-08-22 | $10.40 | $10.86 | $10.22 | $10.61 | $10.61 | 105,496 |
2016-08-19 | $10.22 | $10.43 | $10.20 | $10.40 | $10.40 | 172,009 |
2016-08-18 | $10.25 | $10.55 | $10.05 | $10.30 | $10.30 | 134,847 |
2016-08-17 | $10.25 | $10.37 | $10.20 | $10.26 | $10.26 | 97,377 |
2016-08-16 | $10.45 | $10.59 | $10.06 | $10.28 | $10.28 | 159,032 |
2016-08-15 | $10.38 | $10.67 | $9.89 | $10.53 | $10.53 | 501,971 |
2016-08-12 | $10.74 | $10.83 | $10.55 | $10.59 | $10.59 | 133,413 |
2016-08-11 | $10.70 | $10.76 | $10.56 | $10.70 | $10.70 | 143,192 |
2016-08-10 | $10.97 | $11.05 | $10.62 | $10.74 | $10.74 | 168,326 |
2016-08-09 | $10.80 | $11.01 | $10.43 | $10.96 | $10.96 | 324,736 |
2016-08-08 | $10.59 | $10.93 | $10.06 | $10.85 | $10.85 | 234,690 |
2016-08-05 | $9.72 | $11.81 | $8.75 | $10.60 | $10.60 | 1,390,856 |
2016-08-04 | $8.67 | $8.75 | $8.20 | $8.26 | $8.26 | 264,502 |
2016-08-03 | $8.73 | $8.81 | $8.53 | $8.69 | $8.69 | 152,398 |
2016-08-02 | $8.88 | $8.96 | $8.61 | $8.73 | $8.73 | 229,658 |
2016-08-01 | $8.74 | $8.94 | $8.56 | $8.87 | $8.87 | 180,140 |
2016-07-29 | $8.87 | $9.06 | $8.70 | $8.74 | $8.74 | 213,514 |
2016-07-28 | $8.80 | $9.01 | $8.79 | $8.86 | $8.86 | 84,779 |
2016-07-27 | $8.87 | $9.10 | $8.75 | $8.86 | $8.86 | 144,769 |
2016-07-26 | $9.29 | $9.41 | $8.69 | $8.87 | $8.87 | 256,223 |
2016-07-25 | $10.01 | $10.34 | $9.23 | $9.28 | $9.28 | 233,672 |
2016-07-22 | $10.01 | $10.10 | $9.95 | $10.02 | $10.02 | 226,358 |
2016-07-21 | $10.02 | $10.24 | $10.00 | $10.00 | $10.00 | 73,249 |
2016-07-20 | $10.18 | $10.34 | $10.00 | $10.03 | $10.03 | 101,387 |
2016-07-19 | $10.36 | $10.38 | $10.09 | $10.16 | $10.16 | 72,288 |
2016-07-18 | $10.36 | $10.50 | $10.28 | $10.38 | $10.38 | 74,345 |
2016-07-15 | $10.45 | $10.48 | $10.25 | $10.36 | $10.36 | 93,986 |
2016-07-14 | $10.48 | $10.63 | $10.28 | $10.40 | $10.40 | 164,059 |
2016-07-13 | $10.43 | $10.63 | $10.33 | $10.43 | $10.43 | 192,445 |
2016-07-12 | $10.25 | $10.47 | $10.10 | $10.41 | $10.41 | 152,433 |
2016-07-11 | $10.14 | $10.32 | $10.00 | $10.18 | $10.18 | 159,593 |
2016-07-08 | $9.55 | $10.35 | $9.50 | $10.10 | $10.10 | 258,957 |
2016-07-07 | $9.48 | $9.75 | $9.40 | $9.47 | $9.47 | 266,129 |
2016-07-06 | $9.76 | $9.89 | $9.37 | $9.49 | $9.49 | 122,690 |
2016-07-05 | $9.80 | $9.93 | $9.54 | $9.77 | $9.77 | 149,508 |
2016-07-01 | $9.33 | $9.86 | $9.23 | $9.86 | $9.86 | 172,342 |
2016-06-30 | $9.17 | $9.35 | $9.03 | $9.33 | $9.33 | 155,576 |
2016-06-29 | $9.14 | $9.32 | $8.84 | $9.18 | $9.18 | 149,842 |
2016-06-28 | $9.20 | $9.45 | $8.99 | $9.07 | $9.07 | 434,355 |
2016-06-27 | $9.48 | $9.49 | $8.99 | $9.11 | $9.11 | 306,554 |
2016-06-24 | $9.36 | $9.60 | $9.18 | $9.49 | $9.49 | 495,429 |
2016-06-23 | $9.47 | $9.78 | $9.47 | $9.73 | $9.73 | 138,527 |
2016-06-22 | $9.44 | $9.81 | $9.32 | $9.34 | $9.34 | 83,605 |
2016-06-21 | $9.39 | $9.47 | $9.21 | $9.45 | $9.45 | 151,864 |
2016-06-20 | $9.34 | $9.70 | $9.32 | $9.39 | $9.39 | 100,250 |
2016-06-17 | $9.28 | $9.49 | $9.14 | $9.27 | $9.27 | 221,357 |
2016-06-16 | $9.12 | $9.30 | $8.85 | $9.25 | $9.25 | 118,214 |
2016-06-15 | $9.19 | $9.48 | $9.10 | $9.14 | $9.14 | 150,144 |
2016-06-14 | $9.25 | $9.37 | $9.00 | $9.15 | $9.15 | 211,564 |
2016-06-13 | $9.55 | $9.90 | $9.26 | $9.29 | $9.29 | 174,118 |
2016-06-10 | $9.88 | $10.00 | $9.50 | $9.55 | $9.55 | 224,821 |
2016-06-09 | $10.10 | $10.10 | $9.80 | $10.00 | $10.00 | 193,856 |
2016-06-08 | $9.99 | $10.20 | $9.92 | $10.13 | $10.13 | 171,120 |
2016-06-07 | $9.64 | $10.09 | $9.64 | $9.99 | $9.99 | 211,956 |
2016-06-06 | $9.45 | $9.73 | $9.33 | $9.66 | $9.66 | 194,797 |
2016-06-03 | $9.36 | $9.47 | $9.23 | $9.47 | $9.47 | 216,748 |
2016-06-02 | $9.11 | $9.65 | $8.97 | $9.38 | $9.38 | 268,678 |
2016-06-01 | $9.24 | $9.37 | $8.91 | $9.10 | $9.10 | 1,005,206 |
2016-05-31 | $9.89 | $9.90 | $9.22 | $9.26 | $9.26 | 471,022 |
2016-05-27 | $9.38 | $9.91 | $9.38 | $9.89 | $9.89 | 241,357 |
2016-05-26 | $9.11 | $9.45 | $9.11 | $9.42 | $9.42 | 196,570 |
2016-05-25 | $8.87 | $9.15 | $8.75 | $9.05 | $9.05 | 99,450 |
2016-05-24 | $8.91 | $9.20 | $8.75 | $8.84 | $8.84 | 214,663 |
2016-05-23 | $8.95 | $9.24 | $8.84 | $8.91 | $8.91 | 126,623 |
2016-05-20 | $8.68 | $9.02 | $8.62 | $8.99 | $8.99 | 121,420 |
2016-05-19 | $8.74 | $8.86 | $8.54 | $8.59 | $8.59 | 353,886 |
2016-05-18 | $8.84 | $8.88 | $8.67 | $8.77 | $8.77 | 177,926 |
2016-05-17 | $9.10 | $9.14 | $8.71 | $8.86 | $8.86 | 405,445 |
2016-05-16 | $8.71 | $9.18 | $8.66 | $9.12 | $9.12 | 281,825 |
2016-05-13 | $9.00 | $9.05 | $8.54 | $8.71 | $8.71 | 191,349 |
2016-05-12 | $8.86 | $9.29 | $8.79 | $9.02 | $9.02 | 342,517 |
2016-05-11 | $9.32 | $9.55 | $8.99 | $9.02 | $9.02 | 261,527 |
2016-05-10 | $9.16 | $9.43 | $9.03 | $9.35 | $9.35 | 170,588 |
2016-05-09 | $8.91 | $9.22 | $8.82 | $9.05 | $9.05 | 219,279 |
2016-05-06 | $8.49 | $9.05 | $8.47 | $8.93 | $8.93 | 285,838 |
2016-05-05 | $7.97 | $8.94 | $7.97 | $8.49 | $8.49 | 498,817 |
2016-05-04 | $8.10 | $8.33 | $8.03 | $8.13 | $8.13 | 633,718 |
2016-05-03 | $8.31 | $8.36 | $7.91 | $8.11 | $8.11 | 271,136 |
2016-05-02 | $8.44 | $8.71 | $8.26 | $8.36 | $8.36 | 308,065 |
2016-04-29 | $8.30 | $8.59 | $8.13 | $8.28 | $8.28 | 224,668 |
2016-04-28 | $8.19 | $8.60 | $8.11 | $8.21 | $8.21 | 247,083 |
2016-04-27 | $7.97 | $8.27 | $7.91 | $8.18 | $8.18 | 282,918 |
2016-04-26 | $8.00 | $8.35 | $7.92 | $7.96 | $7.96 | 218,604 |
2016-04-25 | $7.55 | $8.10 | $7.55 | $7.97 | $7.97 | 287,800 |
2016-04-22 | $7.70 | $7.83 | $7.48 | $7.81 | $7.81 | 167,553 |
2016-04-21 | $7.70 | $7.83 | $7.59 | $7.71 | $7.71 | 192,063 |
2016-04-20 | $7.39 | $7.79 | $7.37 | $7.70 | $7.70 | 183,913 |
2016-04-19 | $7.74 | $7.82 | $7.15 | $7.41 | $7.41 | 244,384 |
2016-04-18 | $7.37 | $7.79 | $7.30 | $7.74 | $7.74 | 405,439 |
2016-04-15 | $7.26 | $7.51 | $7.16 | $7.37 | $7.37 | 159,176 |
2016-04-14 | $7.28 | $7.31 | $7.18 | $7.26 | $7.26 | 72,275 |
2016-04-13 | $7.15 | $7.44 | $7.15 | $7.26 | $7.26 | 197,725 |
2016-04-12 | $7.04 | $7.38 | $7.02 | $7.13 | $7.13 | 164,822 |
2016-04-11 | $7.12 | $7.31 | $7.02 | $7.10 | $7.10 | 182,788 |
2016-04-08 | $7.10 | $7.10 | $6.98 | $7.06 | $7.06 | 203,006 |
2016-04-07 | $7.02 | $7.19 | $6.94 | $7.03 | $7.03 | 242,082 |
2016-04-06 | $7.05 | $7.20 | $7.00 | $7.07 | $7.07 | 254,493 |
2016-04-05 | $7.26 | $7.26 | $7.06 | $7.11 | $7.11 | 297,317 |
2016-04-04 | $7.51 | $7.51 | $7.14 | $7.33 | $7.33 | 200,102 |
2016-04-01 | $7.24 | $7.66 | $7.14 | $7.51 | $7.51 | 268,636 |
2016-03-31 | $7.42 | $7.58 | $7.24 | $7.33 | $7.33 | 285,531 |
2016-03-30 | $7.35 | $7.51 | $7.25 | $7.41 | $7.41 | 274,541 |
2016-03-29 | $7.12 | $7.43 | $7.04 | $7.31 | $7.31 | 438,675 |
2016-03-28 | $7.16 | $7.25 | $7.03 | $7.13 | $7.13 | 131,021 |
2016-03-24 | $7.15 | $7.24 | $6.97 | $7.15 | $7.15 | 257,885 |
2016-03-23 | $7.52 | $7.57 | $7.01 | $7.09 | $7.09 | 400,270 |
2016-03-22 | $7.69 | $7.69 | $7.42 | $7.57 | $7.57 | 198,498 |
2016-03-21 | $7.66 | $7.90 | $7.51 | $7.68 | $7.68 | 310,142 |
2016-03-18 | $7.56 | $7.70 | $7.45 | $7.66 | $7.66 | 391,258 |
2016-03-17 | $7.14 | $7.61 | $7.07 | $7.50 | $7.50 | 240,452 |
2016-03-16 | $7.03 | $7.23 | $6.98 | $7.17 | $7.17 | 422,356 |
2016-03-15 | $7.37 | $7.41 | $7.03 | $7.10 | $7.10 | 332,435 |
2016-03-14 | $7.03 | $7.41 | $6.90 | $7.35 | $7.35 | 296,434 |
2016-03-11 | $7.59 | $7.88 | $6.92 | $7.12 | $7.12 | 748,034 |
2016-03-10 | $7.70 | $7.89 | $7.28 | $7.80 | $7.80 | 2,100,395 |
2016-03-09 | $7.15 | $7.51 | $6.90 | $7.04 | $7.04 | 566,473 |
2016-03-08 | $7.38 | $7.54 | $7.08 | $7.10 | $7.10 | 335,133 |
2016-03-07 | $7.23 | $7.72 | $7.02 | $7.35 | $7.35 | 271,975 |
2016-03-04 | $7.07 | $7.45 | $6.92 | $7.20 | $7.20 | 301,074 |
2016-03-03 | $6.97 | $7.77 | $6.79 | $7.08 | $7.08 | 361,840 |
2016-03-02 | $6.72 | $7.09 | $6.63 | $6.90 | $6.90 | 831,712 |
2016-03-01 | $6.68 | $7.06 | $6.49 | $6.70 | $6.70 | 779,539 |
2016-02-29 | $6.75 | $6.91 | $6.62 | $6.65 | $6.65 | 245,323 |
2016-02-26 | $6.71 | $7.15 | $6.51 | $6.74 | $6.74 | 249,431 |
2016-02-25 | $6.68 | $7.15 | $6.55 | $6.70 | $6.70 | 159,642 |
2016-02-24 | $6.66 | $7.07 | $6.33 | $6.69 | $6.69 | 139,032 |
2016-02-23 | $7.07 | $7.18 | $6.44 | $6.70 | $6.70 | 369,311 |
2016-02-22 | $6.81 | $7.08 | $6.71 | $7.03 | $7.03 | 250,956 |
2016-02-19 | $6.99 | $7.04 | $6.74 | $6.77 | $6.77 | 202,985 |
2016-02-18 | $6.93 | $7.18 | $6.55 | $7.03 | $7.03 | 282,564 |
2016-02-17 | $7.07 | $7.33 | $6.84 | $6.94 | $6.94 | 431,535 |
2016-02-16 | $6.38 | $7.04 | $6.33 | $7.01 | $7.01 | 357,042 |
2016-02-12 | $6.43 | $7.06 | $6.16 | $6.37 | $6.37 | 542,090 |
2016-02-11 | $6.08 | $6.74 | $5.94 | $6.37 | $6.37 | 1,084,778 |
2016-02-10 | $6.12 | $6.49 | $5.99 | $6.17 | $6.17 | 309,864 |
2016-02-09 | $6.00 | $6.10 | $5.85 | $6.03 | $6.03 | 888,757 |
2016-02-08 | $5.92 | $6.11 | $5.69 | $6.04 | $6.04 | 446,800 |
2016-02-05 | $6.11 | $6.35 | $5.91 | $5.93 | $5.93 | 503,264 |
2016-02-04 | $5.95 | $6.31 | $5.91 | $6.10 | $6.10 | 413,238 |
2016-02-03 | $5.99 | $6.06 | $5.60 | $5.95 | $5.95 | 200,880 |
2016-02-02 | $5.93 | $5.94 | $5.70 | $5.86 | $5.86 | 184,567 |
2016-02-01 | $5.93 | $6.17 | $5.77 | $5.97 | $5.97 | 351,636 |
2016-01-29 | $6.01 | $6.20 | $5.87 | $5.94 | $5.94 | 503,774 |
2016-01-28 | $6.17 | $6.32 | $5.85 | $5.89 | $5.89 | 269,125 |
2016-01-27 | $6.62 | $6.66 | $6.09 | $6.12 | $6.12 | 444,616 |
2016-01-26 | $6.55 | $6.88 | $6.42 | $6.69 | $6.69 | 196,784 |
2016-01-25 | $7.23 | $7.74 | $6.49 | $6.56 | $6.56 | 383,121 |
2016-01-22 | $6.97 | $7.31 | $6.75 | $7.16 | $7.16 | 421,411 |
2016-01-21 | $6.92 | $7.21 | $6.59 | $6.86 | $6.86 | 279,519 |
2016-01-20 | $6.59 | $7.01 | $6.38 | $6.93 | $6.93 | 317,686 |
2016-01-19 | $6.74 | $6.86 | $6.45 | $6.74 | $6.74 | 311,667 |
2016-01-15 | $6.74 | $6.95 | $6.42 | $6.88 | $6.88 | 676,428 |
2016-01-14 | $7.78 | $7.78 | $6.93 | $6.96 | $6.96 | 645,545 |
2016-01-13 | $7.86 | $8.25 | $7.50 | $7.72 | $7.72 | 359,666 |
2016-01-12 | $7.66 | $8.10 | $7.34 | $7.80 | $7.80 | 608,532 |
2016-01-11 | $8.00 | $8.13 | $7.17 | $7.57 | $7.57 | 349,984 |
2016-01-08 | $8.24 | $8.24 | $7.73 | $7.96 | $7.96 | 197,423 |
2016-01-07 | $8.02 | $8.25 | $7.86 | $8.15 | $8.15 | 325,052 |
2016-01-06 | $8.22 | $8.29 | $8.06 | $8.12 | $8.12 | 178,712 |
2016-01-05 | $8.33 | $8.59 | $8.10 | $8.31 | $8.31 | 147,896 |
2016-01-04 | $8.33 | $8.39 | $7.91 | $8.36 | $8.36 | 382,855 |
2015-12-31 | $8.58 | $8.88 | $8.25 | $8.49 | $8.49 | 381,865 |
2015-12-30 | $8.75 | $8.99 | $8.51 | $8.66 | $8.66 | 319,298 |
2015-12-29 | $8.83 | $9.10 | $8.60 | $8.80 | $8.80 | 248,775 |
2015-12-28 | $8.83 | $9.10 | $8.56 | $8.71 | $8.71 | 298,728 |
2015-12-24 | $8.64 | $8.99 | $8.63 | $8.89 | $8.89 | 95,752 |
2015-12-23 | $8.57 | $8.92 | $8.51 | $8.61 | $8.61 | 204,227 |
2015-12-22 | $8.25 | $8.61 | $8.22 | $8.50 | $8.50 | 339,094 |
2015-12-21 | $8.32 | $8.56 | $7.95 | $8.27 | $8.27 | 257,938 |
2015-12-18 | $8.07 | $8.28 | $7.83 | $8.23 | $8.23 | 423,834 |
2015-12-17 | $8.20 | $8.34 | $8.05 | $8.12 | $8.12 | 229,576 |
2015-12-16 | $7.82 | $8.20 | $7.77 | $8.17 | $8.17 | 231,630 |
2015-12-15 | $7.52 | $7.99 | $7.52 | $7.81 | $7.81 | 249,942 |
2015-12-14 | $7.70 | $7.82 | $7.30 | $7.51 | $7.51 | 550,590 |
2015-12-11 | $7.89 | $8.20 | $7.42 | $7.69 | $7.69 | 527,313 |
2015-12-10 | $7.30 | $8.10 | $7.28 | $8.05 | $8.05 | 367,916 |
2015-12-09 | $7.04 | $7.40 | $7.04 | $7.28 | $7.28 | 199,152 |
2015-12-08 | $7.00 | $7.14 | $6.91 | $7.06 | $7.06 | 233,433 |
2015-12-07 | $6.96 | $7.13 | $6.86 | $7.03 | $7.03 | 244,390 |
2015-12-04 | $6.98 | $7.68 | $6.85 | $7.00 | $7.00 | 889,260 |
2015-12-03 | $7.18 | $7.30 | $6.91 | $6.99 | $6.99 | 245,673 |
2015-12-02 | $7.94 | $8.09 | $7.16 | $7.20 | $7.20 | 569,902 |
2015-12-01 | $8.61 | $8.84 | $7.93 | $7.98 | $7.98 | 592,667 |
2015-11-30 | $8.52 | $8.82 | $8.39 | $8.61 | $8.61 | 594,545 |
2015-11-27 | $8.41 | $8.55 | $8.18 | $8.48 | $8.48 | 300,152 |
2015-11-25 | $7.55 | $8.38 | $7.11 | $8.33 | $8.33 | 632,187 |
2015-11-24 | $7.00 | $7.64 | $7.00 | $7.51 | $7.51 | 338,595 |
2015-11-23 | $7.00 | $7.14 | $6.87 | $7.07 | $7.07 | 404,682 |
2015-11-20 | $6.55 | $7.33 | $6.54 | $6.83 | $6.83 | 1,126,469 |
2015-11-19 | $6.54 | $6.61 | $6.25 | $6.56 | $6.56 | 1,053,479 |
2015-11-18 | $6.15 | $6.35 | $6.10 | $6.29 | $6.29 | 852,222 |
2015-11-17 | $6.22 | $6.23 | $6.00 | $6.10 | $6.10 | 499,361 |
2015-11-16 | $6.28 | $6.40 | $6.14 | $6.22 | $6.22 | 986,343 |
2015-11-13 | $6.22 | $6.31 | $6.03 | $6.28 | $6.28 | 975,192 |
2015-11-12 | $6.40 | $6.52 | $5.89 | $6.28 | $6.28 | 4,926,301 |
2015-11-11 | $8.84 | $9.06 | $8.06 | $8.37 | $8.37 | 612,012 |
2015-11-10 | $9.20 | $9.25 | $8.69 | $8.81 | $8.81 | 682,928 |
2015-11-09 | $9.14 | $9.28 | $9.03 | $9.15 | $9.15 | 230,135 |
2015-11-06 | $9.03 | $9.30 | $8.82 | $9.14 | $9.14 | 434,105 |
2015-11-05 | $9.19 | $9.30 | $8.99 | $9.05 | $9.05 | 301,240 |
2015-11-04 | $9.25 | $9.37 | $9.03 | $9.20 | $9.20 | 381,886 |
2015-11-03 | $9.77 | $9.83 | $9.00 | $9.22 | $9.22 | 956,923 |
2015-11-02 | $9.72 | $9.95 | $9.60 | $9.83 | $9.83 | 271,930 |
2015-10-30 | $9.94 | $10.06 | $9.54 | $9.75 | $9.75 | 291,275 |
2015-10-29 | $10.02 | $10.06 | $9.88 | $9.96 | $9.96 | 259,427 |
2015-10-28 | $9.88 | $10.21 | $9.76 | $10.03 | $10.03 | 375,992 |
2015-10-27 | $10.00 | $10.06 | $9.72 | $9.89 | $9.89 | 754,353 |
2015-10-26 | $10.50 | $10.59 | $10.01 | $10.04 | $10.04 | 301,403 |
2015-10-23 | $11.07 | $11.15 | $10.49 | $10.50 | $10.50 | 171,402 |
2015-10-22 | $10.41 | $11.17 | $10.41 | $10.85 | $10.85 | 508,717 |
2015-10-21 | $10.58 | $10.72 | $10.27 | $10.39 | $10.39 | 195,640 |
2015-10-20 | $10.41 | $10.94 | $10.35 | $10.53 | $10.53 | 384,292 |
2015-10-19 | $10.25 | $10.49 | $10.15 | $10.35 | $10.35 | 197,940 |
2015-10-16 | $10.26 | $10.50 | $10.09 | $10.33 | $10.33 | 181,176 |
2015-10-15 | $10.07 | $10.26 | $9.90 | $10.26 | $10.26 | 150,082 |
2015-10-14 | $10.17 | $10.50 | $9.92 | $10.00 | $10.00 | 259,256 |
2015-10-13 | $10.49 | $10.84 | $10.00 | $10.20 | $10.20 | 249,273 |
2015-10-12 | $10.31 | $10.69 | $10.14 | $10.52 | $10.52 | 299,949 |
2015-10-09 | $10.32 | $10.50 | $10.10 | $10.36 | $10.36 | 311,133 |
2015-10-08 | $10.01 | $10.51 | $10.01 | $10.27 | $10.27 | 450,499 |
2015-10-07 | $9.67 | $10.24 | $9.65 | $10.00 | $10.00 | 2,195,782 |
2015-10-06 | $10.04 | $10.09 | $9.50 | $9.60 | $9.60 | 3,153,434 |
2015-10-05 | $10.09 | $10.18 | $9.99 | $10.10 | $10.10 | 372,190 |
2015-10-02 | $9.88 | $10.13 | $9.88 | $10.03 | $10.03 | 506,756 |
2015-10-01 | $10.53 | $10.59 | $9.86 | $10.01 | $10.01 | 378,043 |
2015-09-30 | $10.65 | $10.80 | $10.35 | $10.50 | $10.50 | 432,657 |
2015-09-29 | $10.63 | $10.84 | $10.30 | $10.65 | $10.65 | 480,759 |
2015-09-28 | $10.30 | $10.75 | $10.09 | $10.69 | $10.69 | 482,547 |
2015-09-25 | $11.16 | $11.25 | $10.38 | $10.44 | $10.44 | 606,025 |
2015-09-24 | $10.60 | $11.00 | $10.55 | $10.99 | $10.99 | 426,877 |
2015-09-23 | $10.44 | $10.87 | $10.44 | $10.64 | $10.64 | 518,349 |
2015-09-22 | $10.00 | $10.82 | $9.98 | $10.48 | $10.48 | 380,926 |
2015-09-21 | $9.94 | $10.86 | $9.86 | $10.29 | $10.29 | 641,281 |
2015-09-18 | $10.11 | $10.16 | $9.78 | $9.99 | $9.99 | 793,067 |
2015-09-17 | $10.48 | $10.65 | $10.33 | $10.42 | $10.42 | 360,711 |
2015-09-16 | $10.77 | $10.78 | $10.37 | $10.44 | $10.44 | 323,668 |
2015-09-15 | $11.11 | $11.71 | $10.71 | $10.81 | $10.81 | 514,998 |
2015-09-14 | $11.37 | $11.52 | $10.87 | $11.12 | $11.12 | 306,337 |
2015-09-11 | $11.62 | $11.76 | $11.14 | $11.47 | $11.47 | 486,555 |
2015-09-10 | $12.15 | $12.23 | $11.39 | $11.87 | $11.87 | 365,402 |
2015-09-09 | $12.50 | $12.82 | $12.13 | $12.18 | $12.18 | 259,205 |
2015-09-08 | $12.61 | $12.71 | $12.42 | $12.56 | $12.56 | 283,029 |
2015-09-04 | $12.38 | $12.55 | $12.08 | $12.47 | $12.47 | 252,077 |
2015-09-03 | $12.48 | $12.85 | $12.18 | $12.58 | $12.58 | 618,805 |
2015-09-02 | $12.85 | $13.00 | $11.93 | $12.41 | $12.41 | 451,759 |
2015-09-01 | $12.73 | $13.09 | $12.54 | $12.85 | $12.85 | 439,233 |
2015-08-31 | $12.89 | $13.21 | $12.80 | $12.99 | $12.99 | 499,088 |
2015-08-28 | $12.69 | $13.22 | $12.61 | $13.06 | $13.06 | 457,783 |
2015-08-27 | $12.47 | $13.15 | $12.32 | $12.69 | $12.69 | 606,037 |
2015-08-26 | $12.85 | $13.00 | $11.91 | $12.40 | $12.40 | 409,591 |
2015-08-25 | $13.54 | $13.62 | $12.50 | $12.55 | $12.55 | 548,754 |
2015-08-24 | $12.18 | $13.30 | $11.85 | $12.97 | $12.97 | 567,528 |
2015-08-21 | $13.01 | $13.27 | $12.88 | $13.00 | $13.00 | 906,911 |
2015-08-20 | $13.74 | $13.83 | $13.12 | $13.32 | $13.32 | 423,804 |
2015-08-19 | $14.03 | $14.22 | $13.76 | $14.00 | $14.00 | 545,476 |
2015-08-18 | $14.52 | $14.74 | $13.86 | $14.23 | $14.23 | 307,959 |
2015-08-17 | $14.64 | $14.83 | $14.26 | $14.52 | $14.52 | 345,004 |
2015-08-14 | $14.33 | $15.02 | $13.91 | $14.61 | $14.61 | 438,382 |
2015-08-13 | $15.24 | $15.24 | $13.75 | $14.45 | $14.45 | 1,323,850 |
2015-08-12 | $13.67 | $14.53 | $11.70 | $13.73 | $13.73 | 1,888,370 |
2015-08-11 | $15.64 | $15.64 | $14.37 | $14.60 | $14.60 | 849,984 |
2015-08-10 | $16.31 | $16.88 | $15.81 | $15.87 | $15.87 | 353,878 |
2015-08-07 | $16.62 | $16.70 | $16.24 | $16.33 | $16.33 | 255,149 |
2015-08-06 | $17.35 | $17.44 | $16.46 | $16.83 | $16.83 | 267,063 |
2015-08-05 | $17.16 | $17.44 | $16.88 | $17.37 | $17.37 | 165,542 |
Freshpet Inc (FRPT) News Headlines
Stocks making the biggest moves premarket: Domino's Pizza, Alibaba, Rivian, Palantir Technologies & more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 24, 2025Here are Monday's biggest analyst calls: Nvidia, Nike, Block, Twilio, Alibaba, Apple, Dell, Berkshire Hathaway, Tesla & more
Here are Monday's biggest calls on Wall Street.
cnbc.com Feb. 24, 2025Stocks making the biggest moves midday: Berkshire Hathaway, Robinhood, Nike, Palantir and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 24, 2025Recent Freshpet Inc (FRPT) News
Similar Companies to Freshpet Inc (FRPT) in the Packaged Foods Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |