MACOM Technology Solutions Holdings Inc (MTSI) Exchange: NASDAQ

  1. Overview
  2. MACOM Technology Solutions Holdings Inc (MTSI)

Data as of April 19, 2024

$92.81 ($-2.35) -2.47%

MACOM Technology Solutions Holdings Inc - Daily Information
Click for more stock information on MACOM Technology Solutions Holdings Inc.
Daily Information Data
Date April 19, 2024
Open $94.30
Previous Close $92.81
High $94.83
Low $91.09
Adjusted Open $94.30
Previous Adjusted Close $92.81
Adjusted High $94.83
Adjusted Low $91.09

About MACOM Technology Solutions Holdings Inc (MTSI)

MACOM Technology Solutions Holdings Inc. (MTSI) is a semiconductor and component manufacturer headquartered in Lowell, Massachusetts. Founded in 1998, the company supplies RF and microwave devices, optical components, and other technologies to the defense and aerospace, broadband, industrial, and wireless markets. As of 2019, MACOM had over 900 employees worldwide. Since its inception, the company has grown at an impressive rate. MTSI achieved a revenue of $180 million in 2012, compared to $758 million in 2018, representing a four-fold increase over the 6-year span. In 2017, MTSI became a publicly traded company after completing an IPO. With a focus on investing in R&D, pursuing strategic acquisitions, and strengthening relationships with customers, MACOM Technology Solutions continues to work towards becoming a leader in the industry.

Invest in MACOM Technology Solutions Holdings Inc (MTSI)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for MACOM Technology Solutions Holdings Inc (MTSI)

Date Open High Low Close Adj.Close Volume
2024-04-19 $94.30 $94.83 $91.09 $92.81 $92.81 639,698
2024-04-18 $96.20 $96.45 $94.22 $95.16 $95.16 502,243
2024-04-17 $100.39 $104.90 $96.10 $96.39 $96.39 691,558
2024-04-16 $98.41 $100.25 $97.27 $99.85 $99.85 725,275
2024-04-15 $99.36 $99.70 $97.33 $97.51 $97.51 338,586
2024-04-12 $100.46 $100.81 $97.36 $98.40 $98.40 337,067
2024-04-11 $100.46 $103.26 $99.22 $102.48 $102.48 431,871
2024-04-10 $100.20 $101.38 $98.92 $99.46 $99.46 416,431
2024-04-09 $102.63 $102.89 $101.15 $102.78 $102.78 416,490
2024-04-08 $101.29 $101.99 $99.91 $101.40 $101.40 441,178
2024-04-05 $98.35 $101.94 $98.00 $100.67 $100.67 576,426
2024-04-04 $102.77 $104.59 $98.43 $98.56 $98.56 891,278
2024-04-03 $98.61 $101.76 $98.10 $101.43 $101.43 752,343
2024-04-02 $96.34 $99.31 $95.85 $99.08 $99.08 536,561
2024-04-01 $96.24 $100.28 $95.96 $97.62 $97.62 531,184
2024-03-28 $95.42 $95.85 $93.16 $95.64 $95.64 785,673
2024-03-27 $96.12 $96.25 $94.58 $95.54 $95.54 528,867
2024-03-26 $97.80 $98.63 $94.34 $94.94 $94.94 549,301
2024-03-25 $96.78 $97.93 $95.15 $96.81 $96.81 394,786
2024-03-22 $98.04 $98.68 $97.20 $98.07 $98.07 500,860
2024-03-21 $96.64 $98.41 $95.51 $98.28 $98.28 528,200
2024-03-20 $91.35 $94.65 $90.36 $94.25 $94.25 472,026
2024-03-19 $90.34 $91.13 $88.32 $91.00 $91.00 337,224
2024-03-18 $90.86 $91.71 $90.06 $91.08 $91.08 425,098
2024-03-15 $88.88 $90.42 $88.18 $89.49 $89.49 1,051,521
2024-03-14 $90.58 $91.59 $88.93 $89.93 $89.93 289,233
2024-03-13 $91.81 $93.27 $90.64 $91.35 $91.35 310,003
2024-03-12 $93.27 $93.83 $92.17 $93.26 $93.26 212,781
2024-03-11 $92.05 $93.23 $91.53 $92.85 $92.85 332,063
2024-03-08 $99.21 $99.21 $93.31 $93.48 $93.48 458,836
2024-03-07 $95.06 $98.94 $94.45 $98.51 $98.51 518,995
2024-03-06 $92.25 $95.97 $91.91 $94.21 $94.21 730,952
2024-03-05 $93.23 $93.59 $90.36 $90.90 $90.90 256,798
2024-03-04 $93.64 $94.62 $92.86 $94.05 $94.05 460,909
2024-03-01 $89.29 $93.63 $89.00 $92.68 $92.68 557,754
2024-02-29 $87.18 $88.53 $85.63 $88.33 $88.33 841,629
2024-02-28 $85.00 $86.38 $84.22 $86.09 $86.09 294,127
2024-02-27 $87.88 $88.20 $85.75 $85.82 $85.82 832,016
2024-02-26 $86.89 $88.03 $86.88 $87.73 $87.73 358,857
2024-02-23 $87.82 $87.82 $86.05 $86.53 $86.53 326,939
2024-02-22 $86.41 $88.06 $85.65 $87.52 $87.52 621,792
2024-02-21 $82.94 $84.79 $82.36 $84.74 $84.74 401,647
2024-02-20 $84.16 $84.77 $82.88 $83.75 $83.75 449,102
2024-02-16 $86.12 $86.27 $83.60 $85.63 $85.63 562,841
2024-02-15 $86.30 $87.22 $85.25 $86.21 $86.21 445,946
2024-02-14 $85.63 $86.19 $84.88 $85.90 $85.90 576,978
2024-02-13 $81.98 $84.74 $81.14 $84.21 $84.21 665,462
2024-02-12 $84.21 $85.86 $83.40 $85.03 $85.03 718,527
2024-02-09 $82.37 $83.69 $81.94 $83.61 $83.61 802,401
2024-02-08 $81.27 $83.29 $80.41 $82.45 $82.45 666,483
2024-02-07 $80.34 $81.87 $79.53 $80.82 $80.82 539,600
2024-02-06 $81.21 $81.24 $79.25 $79.92 $79.92 566,245
2024-02-05 $80.27 $82.21 $80.27 $81.27 $81.27 621,566
2024-02-02 $83.06 $83.59 $80.16 $80.26 $80.26 899,708
2024-02-01 $84.53 $86.34 $81.02 $84.04 $84.04 1,243,973
2024-01-31 $87.24 $88.22 $85.41 $86.23 $86.23 725,810
2024-01-30 $88.84 $89.64 $87.65 $88.08 $88.08 299,620
2024-01-29 $87.51 $89.60 $87.16 $89.60 $89.60 445,310
2024-01-26 $89.17 $89.17 $87.03 $87.37 $87.37 415,670
2024-01-25 $91.91 $91.91 $89.40 $89.68 $89.68 509,904
2024-01-24 $92.18 $92.18 $89.75 $89.83 $89.83 472,582
2024-01-23 $93.15 $93.38 $91.59 $91.67 $91.67 404,126
2024-01-22 $91.56 $92.93 $91.02 $92.52 $92.52 270,701
2024-01-19 $90.28 $90.54 $88.02 $90.31 $90.31 334,682
2024-01-18 $87.43 $89.14 $87.20 $88.88 $88.88 383,065
2024-01-17 $85.00 $85.20 $83.76 $85.07 $85.07 250,625
2024-01-16 $84.23 $86.23 $84.23 $86.17 $86.17 329,677
2024-01-12 $84.53 $84.92 $82.72 $84.25 $84.25 376,512
2024-01-11 $83.68 $84.35 $82.04 $83.71 $83.71 196,547
2024-01-10 $83.36 $84.27 $81.65 $84.08 $84.08 340,098
2024-01-09 $83.10 $84.49 $83.05 $83.64 $83.64 179,890
2024-01-08 $82.25 $84.75 $82.25 $84.66 $84.66 288,215
2024-01-05 $82.53 $83.49 $81.33 $81.83 $81.83 454,352
2024-01-04 $83.58 $83.85 $81.76 $82.75 $82.75 558,869
2024-01-03 $89.13 $89.13 $84.44 $85.72 $85.72 642,336
2024-01-02 $91.95 $92.28 $88.96 $90.28 $90.28 409,384
2023-12-29 $94.33 $94.54 $92.79 $92.95 $92.95 277,952
2023-12-28 $95.21 $95.69 $94.06 $94.46 $94.46 257,109
2023-12-27 $95.51 $95.75 $94.56 $95.30 $95.30 184,635
2023-12-26 $94.52 $96.09 $94.52 $95.51 $95.51 191,847
2023-12-22 $94.42 $95.18 $93.86 $94.36 $94.36 180,551
2023-12-21 $92.94 $94.15 $92.73 $94.05 $94.05 301,085
2023-12-20 $93.00 $94.66 $91.60 $91.65 $91.65 492,434
2023-12-19 $93.44 $94.73 $92.98 $94.02 $94.02 242,882
2023-12-18 $92.80 $93.17 $90.56 $92.99 $92.99 344,282
2023-12-15 $94.01 $94.41 $92.06 $92.89 $92.89 908,293
2023-12-14 $90.97 $93.46 $89.97 $92.09 $92.09 494,470
2023-12-13 $87.96 $90.48 $87.41 $89.94 $89.94 425,811
2023-12-12 $87.41 $88.19 $86.43 $88.13 $88.13 355,409
2023-12-11 $86.73 $88.14 $86.73 $87.70 $87.70 309,105
2023-12-08 $84.54 $87.01 $83.63 $86.38 $86.38 304,205
2023-12-07 $84.88 $85.73 $84.16 $84.81 $84.81 288,816
2023-12-06 $85.92 $86.97 $84.09 $84.17 $84.17 256,694
2023-12-05 $84.62 $85.05 $83.57 $84.86 $84.86 360,565
2023-12-04 $84.88 $85.95 $84.34 $85.10 $85.10 457,801
2023-12-01 $83.59 $85.66 $83.42 $85.41 $85.41 566,458
2023-11-30 $83.89 $84.12 $82.13 $83.98 $83.98 390,206
2023-11-29 $84.49 $85.25 $83.15 $83.53 $83.53 404,478
2023-11-28 $83.97 $83.97 $81.92 $82.94 $82.94 418,440
2023-11-27 $83.85 $84.82 $81.36 $84.67 $84.67 588,732
2023-11-24 $83.93 $84.38 $83.52 $84.38 $84.38 213,126
2023-11-22 $83.29 $84.42 $82.72 $84.20 $84.20 555,479
2023-11-21 $83.27 $83.61 $81.89 $82.79 $82.79 278,687
2023-11-20 $83.05 $84.62 $79.51 $84.03 $84.03 439,179
2023-11-17 $81.11 $83.15 $80.92 $83.09 $83.09 454,744
2023-11-16 $81.15 $81.99 $80.62 $81.07 $81.07 310,001
2023-11-15 $82.13 $83.49 $81.06 $81.91 $81.91 495,973
2023-11-14 $80.04 $83.08 $79.71 $81.93 $81.93 906,028
2023-11-13 $76.44 $78.55 $75.15 $78.33 $78.33 611,445
2023-11-10 $73.05 $77.24 $72.56 $77.10 $77.10 469,169
2023-11-09 $73.82 $77.64 $72.15 $72.41 $72.41 601,785
2023-11-08 $73.80 $74.35 $72.39 $73.01 $73.01 405,094
2023-11-07 $73.74 $74.53 $73.29 $73.92 $73.92 329,713
2023-11-06 $75.00 $75.37 $73.12 $73.73 $73.73 366,814
2023-11-03 $73.53 $75.61 $73.23 $75.04 $75.04 589,007
2023-11-02 $71.98 $73.31 $71.01 $72.75 $72.75 542,960
2023-11-01 $70.60 $71.12 $69.51 $70.61 $70.61 573,820
2023-10-31 $69.89 $71.03 $68.58 $70.54 $70.54 448,620
2023-10-30 $71.30 $71.56 $69.70 $70.24 $70.24 343,476
2023-10-27 $71.63 $72.12 $70.18 $72.00 $72.00 397,471
2023-10-26 $72.52 $72.88 $70.55 $70.82 $70.82 432,730
2023-10-25 $73.72 $74.45 $72.03 $72.11 $72.11 288,230
2023-10-24 $74.09 $75.56 $73.59 $74.96 $74.96 300,447
2023-10-23 $75.03 $75.10 $73.52 $73.68 $73.68 482,549
2023-10-20 $76.78 $77.31 $75.33 $75.34 $75.34 370,444
2023-10-19 $78.80 $78.94 $76.55 $76.66 $76.66 257,949
2023-10-18 $77.78 $79.33 $77.08 $78.31 $78.31 156,690
2023-10-17 $78.85 $79.85 $75.81 $79.30 $79.30 390,309
2023-10-16 $79.91 $81.42 $79.90 $80.21 $80.21 258,401
2023-10-13 $83.28 $83.64 $79.44 $79.68 $79.68 323,640
2023-10-12 $83.17 $83.40 $81.23 $82.69 $82.69 243,911
2023-10-11 $82.95 $83.40 $82.43 $83.09 $83.09 197,725
2023-10-10 $82.74 $84.06 $82.51 $82.71 $82.71 235,970
2023-10-09 $80.53 $82.24 $79.69 $82.16 $82.16 189,970
2023-10-06 $78.46 $82.73 $77.76 $81.70 $81.70 493,763
2023-10-05 $81.35 $81.35 $78.69 $78.80 $78.80 432,597
2023-10-04 $80.89 $81.95 $80.49 $81.07 $81.07 385,781
2023-10-03 $81.35 $82.28 $79.91 $80.56 $80.56 290,639
2023-10-02 $81.00 $82.66 $80.55 $81.74 $81.74 337,311
2023-09-29 $82.42 $83.24 $81.30 $81.58 $81.58 613,624
2023-09-28 $80.58 $83.77 $79.74 $82.15 $82.15 503,722
2023-09-27 $79.13 $81.46 $79.10 $80.52 $80.52 602,148
2023-09-26 $78.12 $78.71 $77.77 $78.32 $78.32 329,169
2023-09-25 $77.74 $79.34 $77.35 $78.83 $78.83 258,059
2023-09-22 $77.20 $79.06 $77.12 $77.89 $77.89 312,569
2023-09-21 $76.60 $77.25 $75.95 $76.64 $76.64 307,605
2023-09-20 $77.62 $78.84 $76.72 $77.56 $77.56 264,072
2023-09-19 $77.45 $77.89 $76.51 $77.23 $77.23 199,954
2023-09-18 $77.40 $78.72 $77.39 $77.45 $77.45 257,588
2023-09-15 $79.44 $79.47 $77.19 $77.96 $77.96 766,098
2023-09-14 $79.66 $80.45 $78.03 $80.01 $80.01 318,776
2023-09-13 $78.55 $79.08 $77.98 $78.90 $78.90 265,925
2023-09-12 $78.75 $79.32 $78.27 $78.43 $78.43 301,079
2023-09-11 $80.09 $80.50 $77.74 $79.03 $79.03 415,027
2023-09-08 $80.50 $80.83 $79.16 $79.39 $79.39 261,738
2023-09-07 $81.05 $81.05 $79.41 $80.45 $80.45 297,830
2023-09-06 $83.30 $84.70 $81.67 $82.12 $82.12 430,635
2023-09-05 $82.83 $83.12 $80.97 $81.04 $81.04 554,223
2023-09-01 $84.98 $85.41 $82.90 $83.12 $83.12 480,110
2023-08-31 $82.62 $85.42 $82.62 $84.56 $84.56 499,888
2023-08-30 $81.24 $83.75 $81.07 $82.97 $82.97 416,867
2023-08-29 $80.00 $81.63 $78.94 $81.57 $81.57 398,146
2023-08-28 $81.68 $83.13 $80.13 $80.58 $80.58 737,400
2023-08-25 $79.66 $80.43 $76.92 $80.04 $80.04 1,058,366
2023-08-24 $79.62 $80.94 $78.77 $79.64 $79.64 1,013,398
2023-08-23 $77.51 $81.54 $77.40 $80.02 $80.02 1,165,237
2023-08-22 $73.39 $77.72 $72.55 $77.63 $77.63 933,130
2023-08-21 $71.92 $72.77 $71.16 $72.41 $72.41 486,787
2023-08-18 $70.94 $72.23 $70.60 $71.91 $71.91 360,884
2023-08-17 $73.45 $73.45 $71.39 $71.45 $71.45 278,453
2023-08-16 $75.93 $76.09 $73.32 $73.40 $73.40 548,360
2023-08-15 $76.12 $76.97 $75.82 $76.50 $76.50 387,840
2023-08-14 $73.85 $76.84 $73.77 $76.81 $76.81 319,147
2023-08-11 $74.10 $74.86 $73.62 $74.37 $74.37 225,483
2023-08-10 $76.19 $76.88 $74.28 $74.90 $74.90 300,273
2023-08-09 $75.78 $75.78 $73.91 $75.44 $75.44 343,343
2023-08-08 $76.33 $76.37 $75.14 $75.82 $75.82 436,117
2023-08-07 $75.50 $77.47 $74.51 $77.36 $77.36 756,957
2023-08-04 $74.97 $75.53 $72.53 $74.57 $74.57 552,534
2023-08-03 $68.69 $75.24 $67.17 $74.75 $74.75 1,147,503
2023-08-02 $68.63 $68.87 $66.86 $67.26 $67.26 446,620
2023-08-01 $69.38 $70.28 $68.98 $69.48 $69.48 483,418
2023-07-31 $69.15 $70.17 $68.96 $69.92 $69.92 407,824
2023-07-28 $69.00 $69.07 $68.24 $68.91 $68.91 224,776
2023-07-27 $69.09 $69.79 $67.65 $68.07 $68.07 310,755
2023-07-26 $67.55 $68.27 $66.85 $67.72 $67.72 759,341
2023-07-25 $65.91 $68.38 $65.91 $68.06 $68.06 445,755
2023-07-24 $65.35 $66.26 $65.18 $65.91 $65.91 355,518
2023-07-21 $65.35 $65.68 $64.31 $65.42 $65.42 433,777
2023-07-20 $65.69 $66.25 $64.13 $64.38 $64.38 485,855
2023-07-19 $65.51 $66.72 $65.45 $65.98 $65.98 356,070
2023-07-18 $64.05 $65.77 $63.44 $65.51 $65.51 547,944
2023-07-17 $65.70 $67.16 $65.35 $66.38 $66.38 437,329
2023-07-14 $67.65 $67.91 $65.30 $65.47 $65.47 453,858
2023-07-13 $67.55 $68.34 $67.34 $68.28 $68.28 594,290
2023-07-12 $65.92 $67.39 $65.74 $66.91 $66.91 400,764
2023-07-11 $64.57 $64.88 $63.11 $64.79 $64.79 341,293
2023-07-10 $62.12 $64.10 $62.11 $64.09 $64.09 317,551
2023-07-07 $61.92 $63.15 $61.61 $61.98 $61.98 243,450
2023-07-06 $62.13 $63.01 $61.28 $61.69 $61.69 285,414
2023-07-05 $64.50 $64.50 $63.10 $63.14 $63.14 466,144
2023-07-03 $65.69 $66.42 $64.49 $65.15 $65.15 329,206
2023-06-30 $64.56 $65.76 $64.02 $65.53 $65.53 687,029
2023-06-29 $62.47 $63.88 $61.76 $63.79 $63.79 252,645
2023-06-28 $62.44 $62.94 $61.58 $62.52 $62.52 257,997
2023-06-27 $60.86 $63.20 $60.14 $63.06 $63.06 440,091
2023-06-26 $59.26 $60.99 $59.26 $60.81 $60.81 384,932
2023-06-23 $59.33 $59.87 $58.79 $59.28 $59.28 781,570
2023-06-22 $60.20 $60.90 $59.86 $60.58 $60.58 482,953
2023-06-21 $61.35 $61.45 $59.88 $60.34 $60.34 382,311
2023-06-20 $60.61 $62.42 $60.61 $61.96 $61.96 690,630
2023-06-16 $62.12 $62.24 $60.50 $60.90 $60.90 730,487
2023-06-15 $61.45 $61.88 $61.21 $61.46 $61.46 322,363
2023-06-14 $62.04 $62.68 $60.94 $62.00 $62.00 550,965
2023-06-13 $62.46 $62.78 $61.56 $62.14 $62.14 509,984
2023-06-12 $60.42 $62.14 $60.42 $61.46 $61.46 815,212
2023-06-09 $60.87 $61.43 $59.40 $59.89 $59.89 427,735
2023-06-08 $60.83 $61.20 $60.10 $60.47 $60.47 280,939
2023-06-07 $59.63 $61.07 $59.63 $60.38 $60.38 468,148
2023-06-06 $58.87 $60.39 $58.40 $59.26 $59.26 421,582
2023-06-05 $60.33 $61.15 $58.95 $59.16 $59.16 336,035
2023-06-02 $61.89 $61.99 $60.54 $61.23 $61.23 448,487
2023-06-01 $60.06 $61.55 $58.85 $61.19 $61.19 301,426
2023-05-31 $59.16 $60.10 $58.84 $59.83 $59.83 841,085
2023-05-30 $63.50 $63.97 $59.88 $60.09 $60.09 495,208
2023-05-26 $58.97 $61.52 $58.97 $61.10 $61.10 424,971
2023-05-25 $58.48 $58.88 $57.47 $58.35 $58.35 306,192
2023-05-24 $57.55 $57.65 $56.61 $57.05 $57.05 276,683
2023-05-23 $59.17 $59.95 $58.42 $58.60 $58.60 332,963
2023-05-22 $58.76 $60.02 $58.66 $59.68 $59.68 357,141
2023-05-19 $60.05 $60.15 $59.05 $59.18 $59.18 356,966
2023-05-18 $59.67 $60.26 $58.87 $59.69 $59.69 356,037
2023-05-17 $57.73 $59.63 $56.88 $59.30 $59.30 570,460
2023-05-16 $56.69 $57.76 $56.69 $57.14 $57.14 385,007
2023-05-15 $55.68 $57.16 $55.43 $57.14 $57.14 332,282
2023-05-12 $55.86 $56.23 $54.60 $55.63 $55.63 283,225
2023-05-11 $55.43 $55.94 $54.52 $55.52 $55.52 332,597
2023-05-10 $54.80 $55.87 $54.21 $55.77 $55.77 395,928
2023-05-09 $54.31 $54.59 $53.04 $53.81 $53.81 393,905
2023-05-08 $56.37 $57.39 $54.79 $54.95 $54.95 444,637
2023-05-05 $55.60 $57.64 $54.75 $56.42 $56.42 1,101,140
2023-05-04 $51.21 $55.02 $48.53 $54.85 $54.85 2,553,580
2023-05-03 $57.26 $58.34 $56.80 $57.04 $57.04 1,006,786
2023-05-02 $58.53 $58.70 $56.89 $57.26 $57.26 648,600
2023-05-01 $58.37 $59.70 $58.35 $58.43 $58.43 449,873
2023-04-28 $57.88 $58.56 $57.22 $58.34 $58.34 339,805
2023-04-27 $59.09 $59.49 $55.98 $57.72 $57.72 595,549
2023-04-26 $59.60 $60.00 $59.17 $59.54 $59.54 268,672
2023-04-25 $62.43 $62.65 $59.60 $59.63 $59.63 398,327
2023-04-24 $63.28 $63.94 $62.39 $63.03 $63.03 327,118
2023-04-21 $62.72 $63.28 $61.00 $63.19 $63.19 565,169
2023-04-20 $62.41 $64.42 $62.34 $62.92 $62.92 316,320
2023-04-19 $62.42 $63.44 $62.15 $63.19 $63.19 304,142
2023-04-18 $64.27 $64.49 $62.66 $63.16 $63.16 369,987
2023-04-17 $62.94 $63.85 $62.21 $63.67 $63.67 295,629
2023-04-14 $63.72 $64.95 $62.73 $63.19 $63.19 467,132
2023-04-13 $63.77 $64.43 $62.68 $64.06 $64.06 261,690
2023-04-12 $65.22 $65.54 $63.20 $63.38 $63.38 281,115
2023-04-11 $66.25 $66.25 $64.65 $64.82 $64.82 328,020
2023-04-10 $63.24 $66.00 $63.06 $65.63 $65.63 362,663
2023-04-06 $64.67 $65.17 $63.64 $63.86 $63.86 656,685
2023-04-05 $65.79 $66.36 $64.79 $65.58 $65.58 359,404
2023-04-04 $70.19 $70.22 $66.27 $66.60 $66.60 295,665
2023-04-03 $70.63 $70.91 $69.02 $70.10 $70.10 347,167
2023-03-31 $69.33 $70.93 $69.16 $70.84 $70.84 488,652
2023-03-30 $70.02 $70.28 $69.45 $69.58 $69.58 327,991
2023-03-29 $68.70 $70.00 $68.39 $69.47 $69.47 762,120
2023-03-28 $69.83 $70.16 $66.72 $67.74 $67.74 411,294
2023-03-27 $70.72 $71.10 $69.66 $70.21 $70.21 315,859
2023-03-24 $70.25 $70.53 $69.01 $70.14 $70.14 415,254
2023-03-23 $71.07 $72.37 $69.86 $70.90 $70.90 391,788
2023-03-22 $71.77 $72.62 $69.92 $69.92 $69.92 322,273
2023-03-21 $71.98 $72.74 $68.85 $71.77 $71.77 216,072
2023-03-20 $69.27 $71.42 $68.67 $71.22 $71.22 263,947
2023-03-17 $70.67 $70.86 $68.06 $68.88 $68.88 988,427
2023-03-16 $67.91 $71.18 $67.69 $70.32 $70.32 549,661
2023-03-15 $69.48 $69.63 $66.43 $68.58 $68.58 588,223
2023-03-14 $70.61 $72.09 $69.45 $70.75 $70.75 560,093
2023-03-13 $68.98 $70.69 $68.63 $68.91 $68.91 674,036
2023-03-10 $71.77 $72.00 $69.13 $70.00 $70.00 793,533
2023-03-09 $72.77 $76.56 $71.73 $72.00 $72.00 879,267
2023-03-08 $71.00 $72.77 $70.97 $72.37 $72.37 604,346
2023-03-07 $70.12 $71.11 $69.76 $70.49 $70.49 904,122
2023-03-06 $71.58 $71.58 $70.12 $70.45 $70.45 593,765
2023-03-03 $70.00 $71.40 $69.15 $71.30 $71.30 387,899
2023-03-02 $67.70 $69.87 $67.10 $69.86 $69.86 397,017
2023-03-01 $68.80 $70.17 $68.46 $68.83 $68.83 330,548
2023-02-28 $67.51 $69.61 $67.51 $68.54 $68.54 616,549
2023-02-27 $67.82 $68.54 $67.79 $68.11 $68.11 466,144
2023-02-24 $66.27 $67.15 $66.15 $67.07 $67.07 355,064
2023-02-23 $66.68 $67.40 $65.92 $67.34 $67.34 333,136
2023-02-22 $65.37 $65.78 $64.43 $65.20 $65.20 291,019
2023-02-21 $67.00 $67.99 $65.03 $65.15 $65.15 330,256
2023-02-17 $67.25 $68.13 $67.01 $67.95 $67.95 420,988
2023-02-16 $67.03 $68.62 $66.07 $67.86 $67.86 380,187
2023-02-15 $66.62 $68.00 $66.18 $67.99 $67.99 360,523
2023-02-14 $66.75 $68.15 $66.58 $67.72 $67.72 362,771
2023-02-13 $66.43 $67.77 $66.06 $67.73 $67.73 315,899
2023-02-10 $66.27 $66.93 $65.84 $66.21 $66.21 343,907
2023-02-09 $68.62 $69.17 $67.35 $67.51 $67.51 311,034
2023-02-08 $68.11 $68.80 $67.03 $67.40 $67.40 338,032
2023-02-07 $66.09 $68.90 $65.58 $68.61 $68.61 472,107
2023-02-06 $64.84 $67.83 $64.58 $65.89 $65.89 498,003
2023-02-03 $64.76 $68.22 $64.57 $65.99 $65.99 587,628
2023-02-02 $68.50 $68.50 $65.42 $66.52 $66.52 1,055,051
2023-02-01 $67.75 $69.09 $66.51 $68.53 $68.53 552,838
2023-01-31 $65.76 $67.06 $65.76 $67.02 $67.02 333,994
2023-01-30 $66.95 $67.71 $65.49 $65.88 $65.88 281,586
2023-01-27 $67.23 $68.74 $66.89 $68.24 $68.24 351,158
2023-01-26 $67.28 $68.22 $66.04 $68.18 $68.18 316,810
2023-01-25 $64.78 $66.62 $64.05 $66.59 $66.59 321,522
2023-01-24 $65.72 $66.62 $64.70 $66.19 $66.19 353,166
2023-01-23 $63.29 $66.07 $62.60 $65.99 $65.99 499,967
2023-01-20 $62.74 $62.88 $60.38 $62.48 $62.48 579,174
2023-01-19 $65.24 $65.59 $61.29 $61.68 $61.68 462,114
2023-01-18 $65.35 $67.17 $65.32 $65.45 $65.45 634,826
2023-01-17 $64.20 $65.06 $63.93 $64.73 $64.73 529,099
2023-01-13 $62.84 $64.41 $62.36 $64.17 $64.17 464,121
2023-01-12 $64.52 $64.89 $62.55 $63.12 $63.12 640,427
2023-01-11 $62.62 $64.04 $61.14 $64.00 $64.00 803,681
2023-01-10 $65.43 $66.50 $64.81 $65.83 $65.83 325,088
2023-01-09 $65.85 $67.22 $65.39 $65.81 $65.81 205,582
2023-01-06 $62.67 $65.06 $61.64 $64.91 $64.91 220,287
2023-01-05 $61.80 $62.58 $60.51 $62.01 $62.01 249,722
2023-01-04 $62.79 $64.95 $62.02 $62.33 $62.33 237,173
2023-01-03 $64.36 $64.36 $61.00 $61.57 $61.57 350,018
2022-12-30 $62.47 $63.13 $61.57 $62.98 $62.98 210,231
2022-12-29 $61.95 $63.24 $61.10 $62.87 $62.87 191,601
2022-12-28 $61.66 $62.45 $60.62 $60.75 $60.75 189,566
2022-12-27 $63.09 $63.27 $61.80 $62.10 $62.10 219,410
2022-12-23 $63.82 $63.82 $62.82 $63.27 $63.27 190,872
2022-12-22 $64.65 $65.09 $62.78 $64.14 $64.14 245,684
2022-12-21 $64.94 $65.94 $64.34 $65.94 $65.94 170,297
2022-12-20 $63.30 $64.79 $62.74 $64.21 $64.21 159,258
2022-12-19 $65.58 $65.59 $63.13 $63.69 $63.69 214,515
2022-12-16 $65.09 $65.69 $64.36 $65.53 $65.53 686,561
2022-12-15 $67.40 $67.55 $65.20 $65.68 $65.68 284,223
2022-12-14 $69.91 $70.28 $67.70 $68.36 $68.36 256,974
2022-12-13 $71.29 $71.98 $68.59 $70.02 $70.02 604,989
2022-12-12 $68.48 $69.75 $68.29 $68.94 $68.94 249,461
2022-12-09 $67.46 $69.46 $66.47 $68.75 $68.75 453,092
2022-12-08 $67.47 $68.56 $66.99 $67.98 $67.98 411,192
2022-12-07 $66.26 $67.51 $66.26 $67.13 $67.13 261,700
2022-12-06 $67.46 $67.84 $66.17 $66.69 $66.69 369,985
2022-12-05 $68.56 $68.56 $66.95 $67.64 $67.64 196,982
2022-12-02 $66.94 $68.96 $66.70 $68.77 $68.77 337,172
2022-12-01 $68.69 $69.89 $67.58 $68.35 $68.35 722,087
2022-11-30 $65.65 $68.71 $64.76 $68.69 $68.69 776,968
2022-11-29 $66.13 $67.13 $65.39 $65.65 $65.65 654,436
2022-11-28 $67.53 $68.46 $66.10 $66.20 $66.20 288,650
2022-11-25 $68.80 $69.29 $68.32 $68.44 $68.44 159,650
2022-11-23 $69.20 $69.44 $68.31 $69.06 $69.06 408,675
2022-11-22 $68.63 $69.29 $68.02 $69.20 $69.20 327,428
2022-11-21 $68.16 $69.00 $68.02 $68.27 $68.27 209,530
2022-11-18 $70.09 $70.80 $68.39 $69.06 $69.06 527,292
2022-11-17 $67.75 $70.09 $67.75 $69.28 $69.28 639,509
2022-11-16 $70.34 $71.21 $68.79 $69.19 $69.19 389,712
2022-11-15 $71.61 $72.64 $70.60 $71.82 $71.82 854,409
2022-11-14 $70.01 $71.93 $69.42 $70.35 $70.35 597,589
2022-11-11 $69.15 $71.56 $68.50 $71.04 $71.04 829,100
2022-11-10 $67.17 $69.44 $65.71 $69.05 $69.05 1,193,628
2022-11-09 $65.29 $66.30 $64.12 $65.67 $65.67 573,787
2022-11-08 $65.00 $66.65 $63.28 $66.45 $66.45 909,103
2022-11-07 $63.32 $64.22 $62.30 $63.89 $63.89 664,338
2022-11-04 $61.96 $66.10 $61.80 $64.59 $64.59 1,165,426
2022-11-03 $56.50 $61.59 $54.87 $60.26 $60.26 687,977
2022-11-02 $59.16 $60.88 $57.46 $57.46 $57.46 540,685
2022-11-01 $58.72 $59.42 $58.35 $58.97 $58.97 426,679
2022-10-31 $57.83 $58.45 $56.96 $57.87 $57.87 378,862
2022-10-28 $56.20 $58.86 $56.14 $58.71 $58.71 394,639
2022-10-27 $56.18 $56.85 $55.38 $56.15 $56.15 290,018
2022-10-26 $56.83 $57.47 $55.42 $55.64 $55.64 329,797
2022-10-25 $54.88 $57.50 $54.80 $57.46 $57.46 833,696
2022-10-24 $54.80 $54.91 $53.56 $54.47 $54.47 324,901
2022-10-21 $53.13 $54.92 $52.44 $54.79 $54.79 339,941
2022-10-20 $52.77 $54.65 $52.09 $52.81 $52.81 292,788
2022-10-19 $52.01 $52.79 $51.31 $52.26 $52.26 304,046
2022-10-18 $53.64 $53.93 $51.84 $52.50 $52.50 332,086
2022-10-17 $51.83 $52.43 $51.40 $51.85 $51.85 400,219
2022-10-14 $52.92 $52.92 $50.27 $50.37 $50.37 344,307
2022-10-13 $49.06 $52.88 $48.76 $52.33 $52.33 522,021
2022-10-12 $52.78 $52.78 $50.94 $50.99 $50.99 352,465
2022-10-11 $53.31 $54.23 $52.12 $52.78 $52.78 470,507
2022-10-10 $56.14 $56.28 $52.11 $54.13 $54.13 441,341
2022-10-07 $56.60 $57.47 $56.14 $56.47 $56.47 657,958
2022-10-06 $57.29 $58.93 $57.29 $57.91 $57.91 364,284
2022-10-05 $55.95 $57.81 $55.74 $57.57 $57.57 340,282
2022-10-04 $55.40 $56.65 $55.39 $56.52 $56.52 460,596
2022-10-03 $52.40 $54.58 $52.20 $54.18 $54.18 368,235
2022-09-30 $52.48 $53.20 $51.65 $51.79 $51.79 625,160
2022-09-29 $53.35 $53.43 $52.23 $53.01 $53.01 322,369
2022-09-28 $52.73 $54.58 $52.51 $54.28 $54.28 338,831
2022-09-27 $53.22 $53.79 $52.35 $53.06 $53.06 352,075
2022-09-26 $52.47 $54.10 $52.14 $52.39 $52.39 316,731
2022-09-23 $52.63 $53.22 $51.57 $52.53 $52.53 421,920
2022-09-22 $54.11 $54.17 $52.49 $53.38 $53.38 450,930
2022-09-21 $54.77 $56.51 $54.33 $54.39 $54.39 294,939
2022-09-20 $54.54 $55.13 $54.25 $54.78 $54.78 474,911
2022-09-19 $53.25 $55.28 $53.25 $55.08 $55.08 326,452
2022-09-16 $54.96 $55.00 $53.35 $54.18 $54.18 875,671
2022-09-15 $55.66 $56.77 $55.07 $55.41 $55.41 424,574
2022-09-14 $55.24 $56.79 $54.93 $56.23 $56.23 638,318
2022-09-13 $55.29 $56.07 $54.78 $54.93 $54.93 597,151
2022-09-12 $57.09 $57.66 $56.80 $57.46 $57.46 385,553
2022-09-09 $56.11 $57.36 $56.11 $57.11 $57.11 395,560
2022-09-08 $53.54 $55.54 $53.42 $55.45 $55.45 355,072
2022-09-07 $53.62 $54.56 $53.06 $54.18 $54.18 368,110
2022-09-06 $53.50 $53.71 $52.55 $53.14 $53.14 336,419
2022-09-02 $53.52 $54.63 $52.52 $53.61 $53.61 633,113
2022-09-01 $53.90 $53.94 $51.35 $52.94 $52.94 712,729
2022-08-31 $55.95 $56.46 $54.75 $55.15 $55.15 644,396
2022-08-30 $57.28 $57.69 $55.48 $56.14 $56.14 346,610
2022-08-29 $56.89 $57.94 $56.45 $56.92 $56.92 310,466
2022-08-26 $61.05 $61.06 $57.78 $57.79 $57.79 358,098
2022-08-25 $59.51 $61.34 $59.51 $61.02 $61.02 454,790
2022-08-24 $59.44 $60.01 $59.14 $59.47 $59.47 372,861
2022-08-23 $58.09 $59.68 $58.07 $59.44 $59.44 553,222
2022-08-22 $59.08 $59.34 $57.82 $57.99 $57.99 437,994
2022-08-19 $60.89 $61.21 $60.05 $60.36 $60.36 530,676
2022-08-18 $59.48 $61.58 $59.44 $61.37 $61.37 603,645
2022-08-17 $61.18 $61.57 $59.06 $59.85 $59.85 893,396
2022-08-16 $64.10 $64.10 $62.14 $62.28 $62.28 9,381,308
2022-08-15 $66.55 $67.19 $63.95 $64.73 $64.73 3,744,863
2022-08-12 $60.44 $61.97 $60.00 $61.41 $61.41 531,179
2022-08-11 $59.93 $60.63 $59.80 $60.12 $60.12 528,482
2022-08-10 $59.52 $60.00 $58.60 $60.00 $60.00 461,713
2022-08-09 $60.01 $60.49 $57.30 $57.97 $57.97 550,405
2022-08-08 $60.92 $61.67 $60.35 $61.25 $61.25 368,353
2022-08-05 $60.50 $62.25 $60.41 $61.33 $61.33 372,113
2022-08-04 $60.80 $61.98 $60.76 $61.52 $61.52 468,665
2022-08-03 $59.09 $61.20 $58.70 $61.04 $61.04 357,781
2022-08-02 $57.92 $59.43 $57.19 $58.92 $58.92 572,679
2022-08-01 $57.37 $58.62 $56.78 $57.92 $57.92 379,594
2022-07-29 $56.72 $58.50 $56.69 $57.94 $57.94 555,558
2022-07-28 $54.95 $57.27 $52.88 $56.79 $56.79 784,570
2022-07-27 $53.03 $54.87 $53.00 $54.56 $54.56 538,326
2022-07-26 $52.17 $52.53 $51.73 $52.45 $52.45 337,431
2022-07-25 $52.58 $52.77 $51.53 $52.16 $52.16 440,613
2022-07-22 $53.49 $53.49 $52.19 $52.69 $52.69 426,460
2022-07-21 $52.49 $53.66 $51.97 $53.64 $53.64 421,043
2022-07-20 $50.20 $52.47 $50.20 $52.26 $52.26 508,145
2022-07-19 $48.26 $50.42 $48.26 $50.19 $50.19 289,891
2022-07-18 $49.00 $49.29 $47.63 $47.88 $47.88 308,227
2022-07-15 $47.90 $48.77 $47.14 $48.45 $48.45 320,311
2022-07-14 $46.26 $47.41 $45.52 $47.06 $47.06 399,467
2022-07-13 $45.25 $46.98 $45.18 $46.34 $46.34 266,758
2022-07-12 $46.58 $47.31 $45.86 $46.26 $46.26 254,651
2022-07-11 $46.40 $46.97 $45.60 $46.20 $46.20 213,402
2022-07-08 $46.21 $47.09 $45.75 $47.05 $47.05 175,183
2022-07-07 $45.48 $46.87 $45.41 $46.62 $46.62 381,848
2022-07-06 $44.17 $44.86 $43.16 $44.44 $44.44 423,551
2022-07-05 $43.08 $44.08 $42.85 $44.08 $44.08 494,636
2022-07-01 $45.64 $45.64 $43.20 $44.27 $44.27 485,180
2022-06-30 $46.54 $48.08 $45.56 $46.10 $46.10 507,472
2022-06-29 $47.21 $47.31 $46.29 $47.30 $47.30 205,034
2022-06-28 $48.81 $49.37 $47.67 $47.72 $47.72 232,849
2022-06-27 $50.00 $50.24 $48.38 $48.59 $48.59 333,662
2022-06-24 $46.56 $49.89 $46.33 $49.68 $49.68 955,270
2022-06-23 $45.67 $46.41 $44.90 $45.87 $45.87 660,660
2022-06-22 $45.04 $45.97 $44.42 $45.31 $45.31 498,043
2022-06-21 $46.39 $47.39 $45.50 $45.56 $45.56 369,517
2022-06-17 $44.91 $45.75 $44.18 $45.48 $45.48 542,561
2022-06-16 $47.40 $47.40 $44.08 $44.52 $44.52 582,592
2022-06-15 $49.37 $49.66 $47.89 $48.61 $48.61 557,804
2022-06-14 $48.74 $49.20 $48.09 $48.76 $48.76 349,198
2022-06-13 $49.68 $50.13 $47.73 $48.43 $48.43 423,321
2022-06-10 $52.05 $52.84 $50.92 $51.32 $51.32 208,284
2022-06-09 $53.34 $54.63 $52.83 $52.85 $52.85 247,499
2022-06-08 $54.96 $55.29 $53.49 $53.94 $53.94 205,526
2022-06-07 $54.11 $55.67 $53.96 $55.50 $55.50 190,511
2022-06-06 $55.20 $55.51 $54.20 $54.63 $54.63 232,254
2022-06-03 $55.15 $55.50 $54.37 $54.64 $54.64 223,194
2022-06-02 $54.46 $56.26 $54.05 $56.10 $56.10 316,163
2022-06-01 $54.61 $55.11 $52.82 $54.40 $54.40 633,481
2022-05-31 $54.57 $55.15 $53.70 $54.51 $54.51 285,613
2022-05-27 $53.48 $55.27 $53.45 $54.82 $54.82 312,254
2022-05-26 $51.05 $52.95 $50.61 $52.66 $52.66 341,576
2022-05-25 $49.60 $51.61 $49.60 $51.36 $51.36 336,379
2022-05-24 $51.38 $51.38 $49.53 $50.19 $50.19 222,597
2022-05-23 $52.80 $52.96 $51.45 $51.90 $51.90 224,203
2022-05-20 $53.90 $53.93 $50.40 $52.51 $52.51 440,268
2022-05-19 $51.92 $54.34 $51.92 $52.76 $52.76 503,148
2022-05-18 $52.01 $53.59 $51.23 $52.42 $52.42 534,055
2022-05-17 $52.55 $53.58 $52.04 $53.11 $53.11 210,665
2022-05-16 $51.81 $52.30 $51.02 $51.18 $51.18 286,289
2022-05-13 $50.59 $53.04 $50.36 $52.53 $52.53 454,995
2022-05-12 $48.15 $49.57 $47.72 $49.47 $49.47 437,556
2022-05-11 $49.88 $50.75 $48.43 $48.58 $48.58 402,074
2022-05-10 $50.97 $51.49 $48.83 $50.22 $50.22 954,184
2022-05-09 $51.38 $52.71 $49.80 $50.03 $50.03 418,769
2022-05-06 $52.30 $53.48 $51.03 $52.34 $52.34 402,337
2022-05-05 $53.89 $54.10 $52.15 $52.94 $52.94 538,987
2022-05-04 $53.04 $55.07 $51.52 $54.81 $54.81 492,419
2022-05-03 $53.06 $53.40 $51.77 $52.91 $52.91 428,447
2022-05-02 $50.77 $53.30 $50.71 $53.23 $53.23 828,435
2022-04-29 $52.18 $54.05 $50.84 $50.95 $50.95 765,118
2022-04-28 $53.73 $54.91 $50.19 $51.89 $51.89 1,196,826
2022-04-27 $50.91 $52.77 $50.91 $51.41 $51.41 566,170
2022-04-26 $52.60 $52.76 $51.30 $51.45 $51.45 532,295
2022-04-25 $51.38 $53.22 $51.03 $53.03 $53.03 498,664
2022-04-22 $51.96 $52.43 $51.17 $51.61 $51.61 392,225
2022-04-21 $54.18 $54.78 $51.87 $52.25 $52.25 561,828
2022-04-20 $54.25 $55.00 $52.99 $53.33 $53.33 586,358
2022-04-19 $51.74 $53.25 $51.07 $53.14 $53.14 507,937
2022-04-18 $50.46 $52.46 $50.17 $51.82 $51.82 602,247
2022-04-14 $51.87 $52.49 $50.86 $50.90 $50.90 421,627
2022-04-13 $51.61 $52.79 $51.06 $52.21 $52.21 793,042
2022-04-12 $52.06 $53.87 $51.10 $51.30 $51.30 512,348
2022-04-11 $50.78 $51.72 $50.44 $50.88 $50.88 565,609
2022-04-08 $53.01 $53.01 $51.31 $51.35 $51.35 518,673
2022-04-07 $53.20 $54.25 $52.21 $53.24 $53.24 399,347
2022-04-06 $54.85 $55.00 $52.92 $53.45 $53.45 758,441
2022-04-05 $59.37 $59.37 $55.72 $56.00 $56.00 386,586
2022-04-04 $58.74 $59.63 $58.14 $59.60 $59.60 415,330
2022-04-01 $60.29 $61.05 $57.69 $58.41 $58.41 372,716
2022-03-31 $60.61 $61.24 $59.76 $59.87 $59.87 461,485
2022-03-30 $61.94 $62.57 $60.65 $60.78 $60.78 542,464
2022-03-29 $62.58 $63.53 $60.88 $62.58 $62.58 690,923
2022-03-28 $61.55 $62.12 $60.21 $61.39 $61.39 387,494
2022-03-25 $61.76 $62.42 $60.67 $62.25 $62.25 398,694
2022-03-24 $60.21 $61.87 $59.66 $61.58 $61.58 318,768
2022-03-23 $61.37 $61.58 $59.74 $59.87 $59.87 229,163
2022-03-22 $61.73 $62.37 $60.89 $61.99 $61.99 342,668
2022-03-21 $60.53 $62.14 $60.29 $61.78 $61.78 592,049
2022-03-18 $58.82 $61.71 $58.58 $61.15 $61.15 558,407
2022-03-17 $57.96 $59.33 $57.80 $59.20 $59.20 264,968
2022-03-16 $57.36 $59.43 $56.48 $58.53 $58.53 413,122
2022-03-15 $54.05 $56.28 $54.01 $56.22 $56.22 319,664
2022-03-14 $56.10 $56.49 $53.72 $53.97 $53.97 341,991
2022-03-11 $58.99 $59.15 $56.34 $56.44 $56.44 272,801
2022-03-10 $57.84 $59.19 $57.19 $58.57 $58.57 265,482
2022-03-09 $58.70 $59.95 $58.13 $59.57 $59.57 280,173
2022-03-08 $56.13 $58.90 $55.16 $57.15 $57.15 444,297
2022-03-07 $57.90 $59.83 $55.62 $55.63 $55.63 426,124
2022-03-04 $57.87 $58.90 $57.10 $57.79 $57.79 281,056
2022-03-03 $60.72 $61.39 $58.34 $58.73 $58.73 310,037
2022-03-02 $57.98 $60.69 $57.98 $60.26 $60.26 299,173
2022-03-01 $59.64 $60.76 $57.03 $57.96 $57.96 850,311
2022-02-28 $59.81 $61.53 $59.22 $60.10 $60.10 387,834
2022-02-25 $59.80 $60.52 $59.04 $60.52 $60.52 352,949
2022-02-24 $54.78 $60.35 $54.56 $59.88 $59.88 514,761
2022-02-23 $59.48 $59.72 $56.72 $56.95 $56.95 468,360
2022-02-22 $57.96 $59.72 $57.46 $58.23 $58.23 275,651
2022-02-18 $59.40 $59.60 $57.78 $58.65 $58.65 272,749
2022-02-17 $60.55 $60.64 $59.16 $59.18 $59.18 349,079
2022-02-16 $60.33 $62.08 $60.01 $61.68 $61.68 292,040
2022-02-15 $59.35 $61.49 $59.16 $61.27 $61.27 313,812
2022-02-14 $58.59 $59.93 $57.56 $58.00 $58.00 410,252
2022-02-11 $60.41 $61.13 $57.71 $58.20 $58.20 514,003
2022-02-10 $60.15 $62.40 $59.85 $60.22 $60.22 384,288
2022-02-09 $60.52 $61.32 $59.65 $61.27 $61.27 531,408
2022-02-08 $57.99 $59.89 $57.58 $59.65 $59.65 343,140
2022-02-07 $58.86 $59.50 $57.63 $58.06 $58.06 434,802
2022-02-04 $57.37 $59.44 $56.35 $58.67 $58.67 517,594
2022-02-03 $58.92 $60.29 $57.75 $58.08 $58.08 458,990
2022-02-02 $62.39 $63.00 $59.76 $60.66 $60.66 401,485
2022-02-01 $61.49 $62.83 $59.42 $61.28 $61.28 743,191
2022-01-31 $60.81 $61.77 $59.80 $61.21 $61.21 994,857
2022-01-28 $58.12 $60.09 $55.10 $60.08 $60.08 1,065,556
2022-01-27 $63.19 $64.83 $56.68 $58.08 $58.08 1,574,793
2022-01-26 $64.64 $66.33 $62.33 $63.07 $63.07 788,890
2022-01-25 $64.75 $65.55 $62.25 $62.50 $62.50 518,632
2022-01-24 $63.97 $66.87 $61.56 $66.76 $66.76 536,654
2022-01-21 $65.64 $67.94 $64.74 $65.06 $65.06 415,373
2022-01-20 $67.57 $68.55 $65.67 $65.73 $65.73 366,197
2022-01-19 $69.56 $70.68 $66.88 $67.05 $67.05 476,824
2022-01-18 $71.07 $71.07 $68.64 $69.15 $69.15 402,849
2022-01-14 $70.63 $72.27 $70.63 $71.62 $71.62 332,766
2022-01-13 $75.50 $76.41 $71.46 $71.65 $71.65 388,684
2022-01-12 $75.15 $75.50 $73.05 $74.19 $74.19 609,392
2022-01-11 $72.34 $74.02 $71.63 $73.61 $73.61 255,271
2022-01-10 $71.76 $72.93 $70.56 $72.84 $72.84 350,243
2022-01-07 $76.62 $76.62 $71.35 $72.48 $72.48 383,559
2022-01-06 $73.71 $75.55 $73.02 $74.68 $74.68 173,948
2022-01-05 $78.08 $79.13 $73.64 $73.74 $73.74 378,198
2022-01-04 $79.76 $80.00 $76.35 $78.58 $78.58 404,946
2022-01-03 $78.51 $79.95 $78.03 $79.75 $79.75 215,706
2021-12-31 $77.88 $78.82 $77.37 $78.30 $78.30 252,619
2021-12-30 $77.99 $78.92 $77.22 $77.49 $77.49 135,242
2021-12-29 $79.50 $79.82 $77.82 $78.29 $78.29 170,016
2021-12-28 $80.30 $80.30 $78.50 $79.50 $79.50 256,702
2021-12-27 $77.73 $80.06 $77.50 $79.94 $79.94 180,090
2021-12-23 $77.27 $78.41 $76.94 $77.48 $77.48 194,902
2021-12-22 $74.82 $77.25 $74.50 $77.06 $77.06 219,924
2021-12-21 $74.40 $75.51 $73.41 $75.26 $75.26 321,232
2021-12-20 $72.39 $74.17 $71.58 $73.26 $73.26 350,863
2021-12-17 $72.07 $73.86 $71.11 $73.48 $73.48 695,798
2021-12-16 $76.33 $77.04 $70.75 $72.09 $72.09 546,740
2021-12-15 $74.39 $76.41 $72.42 $76.28 $76.28 338,856
2021-12-14 $73.99 $74.93 $72.97 $73.88 $73.88 294,689
2021-12-13 $77.28 $77.89 $74.69 $75.05 $75.05 425,113
2021-12-10 $77.64 $78.50 $75.36 $76.67 $76.67 282,638
2021-12-09 $77.27 $78.89 $76.57 $76.65 $76.65 488,120
2021-12-08 $76.73 $78.42 $75.56 $78.24 $78.24 396,005
2021-12-07 $75.18 $78.37 $75.07 $77.19 $77.19 346,726
2021-12-06 $74.18 $74.42 $71.62 $73.48 $73.48 308,847
2021-12-03 $74.70 $75.52 $73.11 $74.10 $74.10 424,783
2021-12-02 $72.73 $74.44 $71.56 $73.84 $73.84 764,780
2021-12-01 $73.89 $78.01 $73.04 $73.56 $73.56 552,791
2021-11-30 $74.31 $74.90 $71.69 $71.91 $71.91 891,888
2021-11-29 $74.94 $75.47 $73.28 $74.74 $74.74 352,509
2021-11-26 $74.04 $75.23 $71.83 $73.59 $73.59 310,158
2021-11-24 $74.57 $76.51 $73.10 $76.42 $76.42 299,628
2021-11-23 $76.06 $76.26 $73.67 $75.18 $75.18 514,704
2021-11-22 $78.34 $79.31 $75.21 $76.32 $76.32 288,817
2021-11-19 $77.21 $77.90 $76.75 $77.51 $77.51 318,985
2021-11-18 $78.09 $78.84 $76.06 $77.25 $77.25 307,189
2021-11-17 $77.10 $77.84 $75.71 $77.58 $77.58 479,136
2021-11-16 $75.12 $77.11 $75.03 $77.07 $77.07 220,339
2021-11-15 $75.74 $75.89 $74.38 $75.62 $75.62 226,465
2021-11-12 $74.19 $75.20 $73.93 $74.85 $74.85 190,560
2021-11-11 $71.96 $73.81 $71.60 $73.81 $73.81 229,102
2021-11-10 $73.22 $74.32 $71.10 $71.21 $71.21 412,386
2021-11-09 $74.63 $75.85 $73.95 $74.17 $74.17 329,627
2021-11-08 $74.47 $75.52 $74.05 $74.40 $74.40 378,557
2021-11-05 $75.14 $76.92 $73.47 $73.50 $73.50 364,678
2021-11-04 $71.20 $76.29 $69.83 $74.52 $74.52 467,940
2021-11-03 $72.77 $74.57 $72.33 $73.69 $73.69 584,700
2021-11-02 $70.91 $72.67 $70.42 $72.66 $72.66 412,998
2021-11-01 $69.15 $71.23 $68.80 $70.77 $70.77 486,593
2021-10-29 $68.96 $70.00 $68.96 $69.82 $69.82 754,942
2021-10-28 $66.52 $69.69 $66.51 $69.63 $69.63 361,969
2021-10-27 $65.62 $67.07 $65.36 $66.12 $66.12 223,404
2021-10-26 $68.04 $68.10 $66.14 $66.18 $66.18 190,487
2021-10-25 $66.79 $67.91 $66.13 $67.64 $67.64 170,570
2021-10-22 $66.51 $67.45 $66.32 $66.49 $66.49 177,847
2021-10-21 $65.49 $66.96 $65.35 $66.53 $66.53 266,234
2021-10-20 $65.11 $66.13 $64.75 $65.48 $65.48 123,295
2021-10-19 $65.36 $65.82 $64.70 $65.54 $65.54 156,502
2021-10-18 $63.40 $65.38 $63.02 $65.03 $65.03 200,857
2021-10-15 $63.93 $65.44 $63.53 $64.29 $64.29 324,505
2021-10-14 $63.95 $64.72 $63.56 $63.80 $63.80 248,559
2021-10-13 $63.42 $64.16 $62.53 $62.64 $62.64 256,074
2021-10-12 $64.34 $64.43 $62.65 $62.97 $62.97 186,138
2021-10-11 $65.57 $66.07 $64.07 $64.07 $64.07 159,401
2021-10-08 $66.26 $67.05 $65.40 $65.64 $65.64 216,792
2021-10-07 $66.30 $67.31 $66.02 $66.18 $66.18 201,067
2021-10-06 $64.30 $65.78 $64.30 $65.21 $65.21 191,454
2021-10-05 $65.47 $66.81 $63.61 $65.38 $65.38 239,629
2021-10-04 $64.86 $65.42 $63.99 $64.88 $64.88 299,227
2021-10-01 $65.26 $65.98 $64.69 $65.34 $65.34 282,323
2021-09-30 $64.50 $65.67 $64.05 $64.87 $64.87 381,411
2021-09-29 $64.52 $65.10 $62.73 $63.96 $63.96 393,832
2021-09-28 $66.48 $66.48 $64.23 $64.43 $64.43 323,097
2021-09-27 $67.12 $68.06 $66.10 $67.59 $67.59 252,650
2021-09-24 $66.30 $67.55 $65.76 $67.41 $67.41 358,478
2021-09-23 $65.01 $66.54 $64.90 $66.52 $66.52 337,917
2021-09-22 $62.80 $64.91 $62.08 $64.57 $64.57 223,500
2021-09-21 $62.25 $62.62 $60.60 $62.31 $62.31 216,408
2021-09-20 $61.73 $62.35 $60.74 $61.67 $61.67 245,361
2021-09-17 $63.95 $64.72 $62.76 $63.34 $63.34 635,499
2021-09-16 $62.91 $63.87 $61.89 $63.80 $63.80 157,593
2021-09-15 $62.49 $63.18 $61.35 $63.10 $63.10 227,607
2021-09-14 $63.73 $64.40 $61.72 $62.70 $62.70 344,743
2021-09-13 $64.63 $65.45 $62.85 $63.85 $63.85 430,539
2021-09-10 $63.65 $65.61 $63.03 $64.17 $64.17 670,127
2021-09-09 $62.28 $63.60 $62.12 $62.71 $62.71 190,406
2021-09-08 $63.63 $63.85 $61.79 $62.41 $62.41 278,689
2021-09-07 $63.90 $64.50 $63.63 $63.98 $63.98 276,408
2021-09-03 $63.25 $64.65 $63.05 $63.80 $63.80 181,577
2021-09-02 $62.42 $63.98 $62.15 $63.78 $63.78 259,684
2021-09-01 $61.20 $62.12 $60.11 $61.91 $61.91 262,855
2021-08-31 $62.95 $62.95 $60.46 $60.71 $60.71 324,949
2021-08-30 $62.63 $62.94 $61.56 $62.81 $62.81 257,621
2021-08-27 $60.44 $62.66 $60.12 $62.16 $62.16 586,050
2021-08-26 $60.75 $61.28 $59.97 $60.17 $60.17 178,236
2021-08-25 $60.98 $61.88 $60.65 $60.82 $60.82 232,544
2021-08-24 $60.42 $61.09 $60.00 $60.77 $60.77 219,971
2021-08-23 $58.69 $60.10 $58.52 $60.04 $60.04 252,032
2021-08-20 $57.16 $58.10 $56.86 $58.02 $58.02 198,858
2021-08-19 $56.50 $57.26 $55.52 $57.12 $57.12 223,243
2021-08-18 $57.55 $58.04 $56.82 $57.03 $57.03 342,041
2021-08-17 $59.69 $59.69 $57.31 $57.59 $57.59 294,820
2021-08-16 $60.71 $61.20 $60.29 $60.43 $60.43 157,784
2021-08-13 $61.23 $61.57 $60.92 $61.11 $61.11 110,893
2021-08-12 $61.48 $62.04 $60.42 $61.48 $61.48 207,316
2021-08-11 $61.61 $61.92 $59.25 $61.84 $61.84 259,923
2021-08-10 $62.00 $62.16 $60.77 $61.66 $61.66 242,002
2021-08-09 $61.85 $62.43 $60.98 $61.93 $61.93 234,400
2021-08-06 $61.26 $62.54 $61.20 $61.94 $61.94 154,319
2021-08-05 $61.74 $62.35 $61.40 $61.79 $61.79 229,374
2021-08-04 $60.75 $61.57 $60.18 $61.40 $61.40 381,513
2021-08-03 $61.52 $61.98 $59.59 $60.92 $60.92 544,959
2021-08-02 $62.22 $63.60 $61.29 $61.52 $61.52 347,735
2021-07-30 $59.87 $62.17 $59.87 $61.72 $61.72 509,292
2021-07-29 $58.90 $61.53 $57.77 $60.26 $60.26 781,602
2021-07-28 $58.33 $60.50 $58.33 $59.93 $59.93 334,263
2021-07-27 $59.15 $59.55 $55.86 $57.94 $57.94 359,159
2021-07-26 $60.38 $60.75 $59.41 $59.58 $59.58 307,450
2021-07-23 $60.47 $60.47 $59.40 $60.31 $60.31 223,548
2021-07-22 $59.85 $60.49 $58.88 $60.06 $60.06 274,073
2021-07-21 $59.20 $61.00 $59.20 $60.29 $60.29 413,439
2021-07-20 $56.89 $59.49 $56.06 $58.85 $58.85 277,537
2021-07-19 $56.22 $57.78 $55.55 $56.81 $56.81 173,449
2021-07-16 $58.79 $59.40 $57.29 $57.35 $57.35 383,850
2021-07-15 $58.71 $58.71 $56.91 $58.20 $58.20 379,571
2021-07-14 $60.58 $61.25 $58.59 $58.83 $58.83 209,248
2021-07-13 $59.33 $60.37 $59.24 $60.01 $60.01 369,184
2021-07-12 $62.16 $62.16 $58.62 $59.83 $59.83 342,847
2021-07-09 $58.62 $60.26 $58.04 $59.98 $59.98 300,560
2021-07-08 $59.01 $59.75 $57.65 $58.47 $58.47 427,932
2021-07-07 $62.53 $62.78 $59.69 $60.23 $60.23 439,323
2021-07-06 $62.68 $63.00 $60.79 $61.91 $61.91 310,294
2021-07-02 $63.36 $63.41 $62.17 $62.54 $62.54 252,088
2021-07-01 $64.23 $64.39 $62.07 $62.67 $62.67 231,258
2021-06-30 $63.13 $64.39 $62.56 $64.08 $64.08 574,288
2021-06-29 $63.64 $63.98 $62.71 $63.42 $63.42 351,663
2021-06-28 $62.68 $64.31 $62.32 $63.65 $63.65 635,652
2021-06-25 $61.53 $62.11 $61.01 $61.96 $61.96 788,506
2021-06-24 $60.74 $61.66 $60.25 $61.31 $61.31 301,265
2021-06-23 $59.38 $60.62 $59.38 $60.08 $60.08 252,603
2021-06-22 $59.03 $59.41 $58.26 $59.29 $59.29 240,394
2021-06-21 $58.95 $59.48 $56.59 $59.11 $59.11 249,976
2021-06-18 $59.18 $59.79 $57.75 $58.67 $58.67 614,412
2021-06-17 $60.41 $61.17 $59.41 $60.01 $60.01 399,300
2021-06-16 $60.49 $61.68 $60.04 $60.61 $60.61 286,575
2021-06-15 $60.98 $61.50 $60.34 $60.50 $60.50 248,318
2021-06-14 $59.55 $61.31 $59.44 $60.83 $60.83 430,944
2021-06-11 $59.76 $60.13 $59.28 $59.90 $59.90 513,245
2021-06-10 $60.29 $60.90 $59.01 $59.42 $59.42 608,250
2021-06-09 $60.57 $60.87 $59.64 $59.82 $59.82 461,996
2021-06-08 $59.85 $60.70 $59.30 $60.31 $60.31 614,742
2021-06-07 $58.62 $59.27 $58.07 $59.27 $59.27 249,897
2021-06-04 $58.28 $59.35 $57.95 $58.83 $58.83 245,154
2021-06-03 $57.56 $58.05 $56.91 $57.65 $57.65 259,568
2021-06-02 $58.34 $58.64 $57.62 $58.17 $58.17 458,027
2021-06-01 $59.57 $60.22 $57.64 $58.28 $58.28 514,498
2021-05-28 $59.18 $59.69 $58.07 $59.20 $59.20 290,943
2021-05-27 $57.51 $59.55 $57.06 $59.04 $59.04 553,242
2021-05-26 $55.91 $57.53 $55.32 $57.45 $57.45 471,734
2021-05-25 $56.00 $56.25 $55.07 $55.20 $55.20 337,654
2021-05-24 $55.16 $55.83 $54.79 $55.30 $55.30 466,872
2021-05-21 $56.50 $56.50 $54.53 $54.54 $54.54 411,005
2021-05-20 $53.15 $55.14 $52.71 $55.09 $55.09 442,661
2021-05-19 $48.92 $52.82 $48.92 $52.71 $52.71 391,390
2021-05-18 $50.95 $52.19 $50.33 $50.40 $50.40 272,100
2021-05-17 $50.16 $51.03 $49.25 $50.72 $50.72 292,794
2021-05-14 $50.41 $51.62 $49.66 $51.08 $51.08 1,482,435
2021-05-13 $50.96 $51.85 $48.68 $49.59 $49.59 676,399
2021-05-12 $51.96 $52.59 $49.59 $49.94 $49.94 704,200
2021-05-11 $50.85 $54.07 $50.29 $53.35 $53.35 580,497
2021-05-10 $55.19 $55.20 $53.10 $53.10 $53.10 397,939
2021-05-07 $54.99 $56.19 $54.98 $56.14 $56.14 353,132
2021-05-06 $53.33 $54.38 $52.55 $54.32 $54.32 479,044
2021-05-05 $54.41 $55.12 $53.35 $53.65 $53.65 315,131
2021-05-04 $55.37 $55.49 $53.20 $53.93 $53.93 777,408
2021-05-03 $57.10 $57.49 $55.51 $55.87 $55.87 849,675
2021-04-30 $56.44 $56.68 $55.46 $56.61 $56.61 751,598
2021-04-29 $58.01 $59.99 $55.02 $57.61 $57.61 2,037,914
2021-04-28 $61.91 $62.72 $60.64 $61.63 $61.63 781,063
2021-04-27 $63.45 $63.45 $61.81 $62.12 $62.12 366,341
2021-04-26 $61.43 $63.31 $61.34 $62.77 $62.77 488,010
2021-04-23 $59.45 $61.88 $59.45 $61.01 $61.01 408,621
2021-04-22 $59.55 $60.62 $58.48 $58.71 $58.71 415,245
2021-04-21 $57.62 $59.50 $57.07 $59.45 $59.45 302,380
2021-04-20 $59.55 $59.80 $57.37 $57.93 $57.93 478,664
2021-04-19 $60.00 $60.46 $57.52 $59.63 $59.63 558,928
2021-04-16 $61.21 $62.00 $60.25 $60.50 $60.50 273,769
2021-04-15 $60.58 $60.79 $59.38 $60.53 $60.53 250,270
2021-04-14 $59.00 $61.00 $58.87 $59.50 $59.50 557,942
2021-04-13 $59.73 $59.73 $57.73 $58.75 $58.75 455,797
2021-04-12 $58.48 $59.40 $57.39 $59.21 $59.21 296,586
2021-04-09 $59.38 $59.95 $58.58 $59.16 $59.16 369,400
2021-04-08 $59.18 $59.71 $58.16 $59.70 $59.70 462,439
2021-04-07 $59.00 $59.92 $57.78 $58.09 $58.09 359,229
2021-04-06 $59.94 $60.49 $58.51 $59.20 $59.20 259,019
2021-04-05 $59.79 $60.79 $58.60 $59.90 $59.90 427,017
2021-04-01 $58.60 $61.35 $57.91 $58.56 $58.56 688,196
2021-03-31 $57.75 $58.83 $57.15 $58.02 $58.02 599,366
2021-03-30 $57.04 $57.42 $55.40 $57.11 $57.11 323,159
2021-03-29 $57.81 $58.36 $55.81 $56.24 $56.24 613,281
2021-03-26 $56.09 $58.50 $55.46 $58.46 $58.46 757,363
2021-03-25 $54.86 $55.56 $52.63 $53.91 $53.91 1,494,733
2021-03-24 $58.37 $58.94 $55.54 $55.68 $55.68 657,034
2021-03-23 $58.86 $60.06 $56.12 $57.03 $57.03 1,685,709
2021-03-22 $60.33 $60.80 $56.69 $58.66 $58.66 3,356,587
2021-03-19 $61.90 $64.08 $61.72 $63.24 $63.24 633,913
2021-03-18 $65.49 $65.76 $61.75 $61.89 $61.89 383,366
2021-03-17 $65.24 $67.23 $64.00 $66.77 $66.77 332,611
2021-03-16 $67.52 $67.70 $65.32 $66.16 $66.16 427,620
2021-03-15 $66.48 $66.94 $64.77 $66.33 $66.33 299,621
2021-03-12 $66.33 $67.71 $65.31 $66.29 $66.29 439,043
2021-03-11 $63.83 $67.34 $63.20 $67.27 $67.27 573,567
2021-03-10 $62.51 $64.00 $60.35 $61.12 $61.12 404,683
2021-03-09 $60.21 $62.16 $59.24 $61.47 $61.47 776,272
2021-03-08 $61.08 $61.79 $56.90 $57.39 $57.39 424,701
2021-03-05 $60.35 $62.39 $55.84 $62.09 $62.09 562,490
2021-03-04 $62.98 $63.25 $56.91 $58.96 $58.96 555,033
2021-03-03 $65.05 $66.95 $62.48 $63.23 $63.23 424,566
2021-03-02 $69.29 $69.29 $64.90 $64.91 $64.91 620,811
2021-03-01 $65.52 $69.09 $64.69 $68.87 $68.87 544,243
2021-02-26 $63.81 $65.26 $61.50 $64.35 $64.35 483,753
2021-02-25 $67.04 $67.30 $62.58 $62.75 $62.75 419,082
2021-02-24 $65.06 $67.61 $60.88 $67.49 $67.49 344,292
2021-02-23 $63.37 $65.74 $60.28 $65.30 $65.30 535,886
2021-02-22 $66.67 $67.40 $64.75 $65.12 $65.12 329,910
2021-02-19 $65.00 $68.11 $64.48 $67.98 $67.98 603,931
2021-02-18 $64.36 $65.56 $62.62 $64.19 $64.19 364,640
2021-02-17 $66.29 $67.16 $63.93 $65.17 $65.17 389,070
2021-02-16 $67.83 $69.29 $67.37 $67.69 $67.69 443,609
2021-02-12 $66.99 $67.99 $65.20 $67.67 $67.67 427,921
2021-02-11 $66.61 $68.76 $65.62 $67.61 $67.61 553,142
2021-02-10 $65.04 $66.30 $64.00 $65.64 $65.64 420,276
2021-02-09 $64.30 $64.94 $63.46 $64.40 $64.40 276,416
2021-02-08 $63.33 $66.11 $62.80 $64.62 $64.62 427,185
2021-02-05 $63.96 $63.96 $61.31 $62.71 $62.71 475,238
2021-02-04 $61.21 $63.27 $61.03 $63.26 $63.26 416,033
2021-02-03 $63.69 $63.86 $60.48 $61.48 $61.48 373,705
2021-02-02 $63.76 $64.39 $60.49 $63.46 $63.46 518,428
2021-02-01 $58.21 $62.95 $57.49 $62.49 $62.49 726,862
2021-01-29 $60.17 $60.97 $56.65 $56.86 $56.86 868,972
2021-01-28 $57.30 $60.62 $53.82 $59.94 $59.94 988,682
2021-01-27 $58.34 $58.94 $53.49 $55.97 $55.97 952,626
2021-01-26 $61.43 $61.45 $58.64 $59.90 $59.90 572,606
2021-01-25 $62.96 $63.26 $59.46 $60.97 $60.97 528,109
2021-01-22 $62.21 $62.69 $61.41 $61.99 $61.99 399,112
2021-01-21 $63.07 $63.28 $61.68 $62.51 $62.51 353,875
2021-01-20 $63.98 $64.32 $61.52 $61.88 $61.88 348,663
2021-01-19 $62.01 $63.41 $61.80 $63.04 $63.04 436,679
2021-01-15 $62.88 $63.03 $60.75 $61.67 $61.67 405,106
2021-01-14 $61.55 $64.14 $61.19 $63.41 $63.41 620,731
2021-01-13 $62.40 $62.44 $60.22 $61.15 $61.15 460,872
2021-01-12 $61.62 $63.30 $61.02 $61.88 $61.88 568,041
2021-01-11 $58.10 $62.30 $57.47 $60.91 $60.91 855,217
2021-01-08 $58.87 $59.87 $56.80 $58.09 $58.09 502,628
2021-01-07 $57.50 $58.63 $57.00 $58.32 $58.32 403,120
2021-01-06 $55.96 $57.41 $55.83 $56.66 $56.66 796,817
2021-01-05 $54.86 $57.35 $54.50 $56.47 $56.47 639,498
2021-01-04 $55.07 $57.41 $54.24 $55.24 $55.24 733,987
2020-12-31 $54.85 $55.43 $54.46 $55.04 $55.04 390,130
2020-12-30 $52.98 $55.27 $52.68 $54.84 $54.84 343,030
2020-12-29 $55.00 $55.08 $52.25 $53.00 $53.00 411,081
2020-12-28 $54.82 $55.65 $50.02 $54.72 $54.72 1,082,223
2020-12-24 $54.51 $55.20 $54.00 $54.57 $54.57 335,764
2020-12-23 $53.68 $54.51 $52.83 $53.97 $53.97 520,873
2020-12-22 $52.49 $53.96 $52.44 $53.72 $53.72 461,946
2020-12-21 $50.58 $52.38 $50.35 $52.06 $52.06 544,609
2020-12-18 $50.38 $51.90 $50.38 $51.35 $51.35 1,166,747
2020-12-17 $49.87 $50.17 $49.05 $50.06 $50.06 324,124
2020-12-16 $50.30 $50.32 $49.07 $49.44 $49.44 503,948
2020-12-15 $49.85 $50.79 $49.20 $50.18 $50.18 446,292
2020-12-14 $48.63 $49.59 $48.38 $49.25 $49.25 387,522
2020-12-11 $47.00 $48.14 $46.78 $48.01 $48.01 293,357
2020-12-10 $46.78 $48.49 $46.50 $47.52 $47.52 339,351
2020-12-09 $49.37 $49.87 $46.87 $47.44 $47.44 445,864
2020-12-08 $49.59 $50.43 $49.05 $49.47 $49.47 518,718
2020-12-07 $48.88 $49.91 $48.50 $49.76 $49.76 692,592
2020-12-04 $46.25 $48.14 $46.25 $47.92 $47.92 523,731
2020-12-03 $45.28 $46.93 $44.80 $46.25 $46.25 411,501
2020-12-02 $44.36 $45.24 $44.06 $44.79 $44.79 196,035
2020-12-01 $45.24 $45.49 $44.03 $44.97 $44.97 423,967
2020-11-30 $45.16 $45.87 $43.26 $44.68 $44.68 364,671
2020-11-27 $44.04 $45.58 $43.63 $44.78 $44.78 377,148
2020-11-25 $43.66 $43.90 $42.81 $43.40 $43.40 245,372
2020-11-24 $43.62 $44.22 $42.84 $43.82 $43.82 367,890
2020-11-23 $43.20 $43.51 $42.46 $43.15 $43.15 396,864
2020-11-20 $42.09 $43.56 $42.09 $42.75 $42.75 371,556
2020-11-19 $41.35 $42.64 $41.02 $42.47 $42.47 280,411
2020-11-18 $42.36 $42.71 $41.61 $41.63 $41.63 264,639
2020-11-17 $41.55 $42.53 $41.00 $42.13 $42.13 371,492
2020-11-16 $41.21 $42.06 $40.84 $41.79 $41.79 364,328
2020-11-13 $41.58 $42.87 $41.09 $41.32 $41.32 238,498
2020-11-12 $41.60 $41.99 $40.62 $41.06 $41.06 244,269
2020-11-11 $42.15 $42.81 $41.65 $41.86 $41.86 323,627
2020-11-10 $42.30 $42.84 $41.14 $41.38 $41.38 409,045
2020-11-09 $44.13 $44.70 $42.26 $42.47 $42.47 740,302
2020-11-06 $41.40 $43.89 $40.06 $43.26 $43.26 682,923
2020-11-05 $40.80 $41.85 $40.25 $41.43 $41.43 772,461
2020-11-04 $39.61 $40.68 $39.01 $40.02 $40.02 734,211
2020-11-03 $37.77 $39.00 $37.42 $38.98 $38.98 560,857
2020-11-02 $37.15 $37.65 $36.59 $37.25 $37.25 377,891
2020-10-30 $35.70 $36.60 $34.87 $36.50 $36.50 557,036
2020-10-29 $33.80 $37.29 $33.80 $36.80 $36.80 891,906
2020-10-28 $33.90 $34.38 $32.75 $33.00 $33.00 512,065
2020-10-27 $34.76 $35.19 $34.65 $34.81 $34.81 394,342
2020-10-26 $35.13 $35.45 $33.97 $34.68 $34.68 249,695
2020-10-23 $35.45 $35.70 $34.90 $35.45 $35.45 340,598
2020-10-22 $35.64 $35.64 $34.22 $35.46 $35.46 335,511
2020-10-21 $36.48 $37.12 $35.00 $35.08 $35.08 271,893
2020-10-20 $37.16 $37.46 $36.20 $36.42 $36.42 292,178
2020-10-19 $36.93 $38.51 $36.69 $37.19 $37.19 673,491
2020-10-16 $36.46 $36.93 $36.03 $36.36 $36.36 337,269
2020-10-15 $35.17 $36.60 $35.16 $36.58 $36.58 228,441
2020-10-14 $36.41 $36.68 $35.87 $36.12 $36.12 178,920
2020-10-13 $36.12 $36.56 $35.67 $36.32 $36.32 213,584
2020-10-12 $37.25 $37.25 $36.19 $36.50 $36.50 223,682
2020-10-09 $35.92 $36.81 $35.92 $36.35 $36.35 196,386
2020-10-08 $35.48 $35.88 $35.18 $35.34 $35.34 228,079
2020-10-07 $35.45 $36.24 $34.80 $35.16 $35.16 270,550
2020-10-06 $35.13 $36.20 $34.69 $34.80 $34.80 279,371
2020-10-05 $34.15 $35.06 $34.15 $35.05 $35.05 257,587
2020-10-02 $33.86 $34.60 $33.50 $33.80 $33.80 299,737
2020-10-01 $34.71 $35.11 $34.25 $35.11 $35.11 261,778
2020-09-30 $34.15 $34.92 $33.63 $34.01 $34.01 447,424
2020-09-29 $33.07 $34.57 $33.02 $34.15 $34.15 368,327
2020-09-28 $32.55 $33.09 $31.81 $33.09 $33.09 386,294
2020-09-25 $32.29 $32.51 $31.57 $32.00 $32.00 512,434
2020-09-24 $33.94 $33.97 $32.32 $32.43 $32.43 829,241
2020-09-23 $33.00 $33.15 $31.59 $31.69 $31.69 338,032
2020-09-22 $33.04 $33.30 $31.87 $33.08 $33.08 398,114
2020-09-21 $31.79 $32.91 $31.55 $32.59 $32.59 486,935
2020-09-18 $33.92 $34.08 $31.63 $32.70 $32.70 971,284
2020-09-17 $32.04 $33.40 $31.51 $32.79 $32.79 351,049
2020-09-16 $33.13 $33.91 $32.97 $33.07 $33.07 513,518
2020-09-15 $33.75 $33.93 $32.95 $33.20 $33.20 212,932
2020-09-14 $32.99 $33.48 $32.78 $33.30 $33.30 347,596
2020-09-11 $31.56 $32.87 $31.56 $32.46 $32.46 685,083
2020-09-10 $32.38 $32.44 $31.14 $31.15 $31.15 525,704
2020-09-09 $31.26 $32.63 $31.26 $31.78 $31.78 731,432
2020-09-08 $31.58 $32.78 $30.78 $30.79 $30.79 830,740
2020-09-04 $34.52 $34.74 $31.42 $32.91 $32.91 901,168
2020-09-03 $37.96 $37.96 $34.07 $34.14 $34.14 1,092,906
2020-09-02 $37.57 $38.94 $36.55 $38.75 $38.75 399,865
2020-09-01 $35.74 $37.16 $35.51 $37.04 $37.04 411,895
2020-08-31 $36.27 $36.72 $35.25 $35.63 $35.63 518,116
2020-08-28 $35.62 $36.63 $35.55 $36.50 $36.50 437,342
2020-08-27 $37.75 $37.75 $35.35 $35.70 $35.70 726,903
2020-08-26 $37.70 $38.16 $37.30 $37.90 $37.90 350,352
2020-08-25 $36.51 $37.75 $36.51 $37.40 $37.40 431,699
2020-08-24 $37.44 $37.63 $36.22 $36.68 $36.68 345,308
2020-08-21 $37.63 $37.81 $36.23 $36.88 $36.88 1,001,660
2020-08-20 $37.61 $38.06 $36.99 $37.72 $37.72 450,235
2020-08-19 $38.27 $38.51 $37.84 $38.14 $38.14 311,883
2020-08-18 $38.77 $38.89 $38.13 $38.41 $38.41 287,460
2020-08-17 $38.78 $39.06 $38.46 $38.61 $38.61 170,564
2020-08-14 $39.00 $39.26 $38.09 $38.39 $38.39 210,466
2020-08-13 $39.45 $39.71 $38.48 $39.15 $39.15 446,261
2020-08-12 $39.09 $40.37 $38.80 $39.82 $39.82 469,667
2020-08-11 $39.00 $39.45 $38.35 $38.71 $38.71 314,764
2020-08-10 $39.91 $40.18 $38.83 $38.97 $38.97 359,805
2020-08-07 $40.93 $41.47 $39.65 $39.98 $39.98 454,967
2020-08-06 $40.80 $41.45 $40.34 $41.25 $41.25 355,289
2020-08-05 $41.90 $42.19 $40.47 $40.85 $40.85 618,581
2020-08-04 $42.41 $42.63 $41.59 $41.89 $41.89 399,026
2020-08-03 $42.10 $43.28 $42.10 $42.49 $42.49 558,753
2020-07-31 $44.56 $44.69 $41.37 $42.26 $42.26 1,002,913
2020-07-30 $42.22 $43.75 $41.07 $43.40 $43.40 2,144,988
2020-07-29 $36.27 $36.83 $36.07 $36.28 $36.28 936,718
2020-07-28 $37.31 $37.76 $36.14 $36.28 $36.28 673,854
2020-07-27 $36.99 $38.11 $36.40 $37.80 $37.80 538,018
2020-07-24 $36.71 $37.27 $36.41 $36.44 $36.44 553,407
2020-07-23 $37.54 $38.19 $36.89 $37.41 $37.41 271,352
2020-07-22 $37.67 $38.23 $37.29 $37.73 $37.73 467,140
2020-07-21 $39.18 $39.25 $37.59 $37.69 $37.69 451,187
2020-07-20 $37.28 $38.99 $37.07 $38.93 $38.93 649,171
2020-07-17 $36.59 $37.75 $36.28 $37.61 $37.61 563,200
2020-07-16 $36.41 $36.53 $35.54 $36.40 $36.40 331,400
2020-07-15 $37.07 $37.23 $36.06 $36.75 $36.75 591,400
2020-07-14 $35.54 $36.71 $34.86 $36.69 $36.69 387,400
2020-07-13 $37.52 $38.75 $35.85 $35.97 $35.97 842,900
2020-07-10 $36.64 $37.86 $36.14 $37.04 $37.04 1,172,700
2020-07-09 $35.65 $36.86 $35.47 $36.57 $36.57 719,600
2020-07-08 $35.07 $35.83 $34.74 $35.61 $35.61 672,000
2020-07-07 $35.91 $37.02 $34.78 $34.80 $34.80 800,400
2020-07-06 $35.31 $36.34 $35.31 $35.72 $35.72 487,200
2020-07-02 $34.89 $35.78 $34.81 $35.13 $35.13 628,900
2020-07-01 $34.21 $34.60 $33.09 $34.45 $34.45 709,000
2020-06-30 $33.00 $34.96 $32.63 $34.35 $34.35 805,600
2020-06-29 $31.92 $32.99 $31.65 $32.89 $32.89 451,200
2020-06-26 $34.19 $34.44 $31.39 $31.55 $31.55 2,179,154
2020-06-25 $33.86 $34.38 $33.32 $34.32 $34.32 575,699
2020-06-24 $34.08 $34.61 $33.50 $34.01 $34.01 479,677
2020-06-23 $34.55 $34.86 $34.00 $34.40 $34.40 502,546
2020-06-22 $33.02 $34.09 $32.48 $33.89 $33.89 381,570
2020-06-19 $33.41 $34.35 $33.04 $33.20 $33.20 671,083
2020-06-18 $33.39 $33.71 $32.40 $32.94 $32.94 409,542
2020-06-17 $34.46 $34.47 $33.18 $33.45 $33.45 290,949
2020-06-16 $34.29 $34.71 $33.61 $34.11 $34.11 477,792
2020-06-15 $31.33 $33.18 $31.17 $33.05 $33.05 339,406
2020-06-12 $32.14 $32.76 $31.33 $32.13 $32.13 403,392
2020-06-11 $32.52 $33.26 $30.86 $31.10 $31.10 519,024
2020-06-10 $34.18 $34.43 $33.73 $33.99 $33.99 287,400
2020-06-09 $33.24 $34.41 $33.01 $33.89 $33.89 350,134
2020-06-08 $34.00 $34.47 $33.26 $33.63 $33.63 440,278
2020-06-05 $34.24 $34.70 $33.67 $33.89 $33.89 410,123
2020-06-04 $33.60 $34.18 $33.04 $33.35 $33.35 441,155
2020-06-03 $32.24 $34.39 $32.06 $33.64 $33.64 848,317
2020-06-02 $32.25 $32.85 $31.62 $31.79 $31.79 651,611
2020-06-01 $31.67 $32.63 $31.52 $32.10 $32.10 390,311
2020-05-29 $30.70 $31.94 $30.38 $31.75 $31.75 486,596
2020-05-28 $31.75 $32.35 $30.52 $30.73 $30.73 628,356
2020-05-27 $31.63 $32.21 $29.91 $31.74 $31.74 599,309
2020-05-26 $32.00 $32.94 $31.22 $31.35 $31.35 716,935
2020-05-22 $30.25 $30.95 $30.01 $30.91 $30.91 564,988
2020-05-21 $31.50 $31.64 $29.97 $30.04 $30.04 485,072
2020-05-20 $31.08 $32.22 $31.01 $31.32 $31.32 793,820
2020-05-19 $30.32 $31.72 $30.32 $30.41 $30.41 487,138
2020-05-18 $29.14 $30.76 $28.81 $30.53 $30.53 675,488
2020-05-15 $28.41 $28.85 $27.37 $28.18 $28.18 673,894
2020-05-14 $28.44 $29.18 $27.86 $29.15 $29.15 468,536
2020-05-13 $29.55 $30.92 $28.62 $28.88 $28.88 560,437
2020-05-12 $31.06 $31.64 $29.71 $29.71 $29.71 534,737
2020-05-11 $30.92 $31.40 $30.42 $30.99 $30.99 446,002
2020-05-08 $30.86 $31.24 $30.26 $31.15 $31.15 441,844
2020-05-07 $30.16 $31.19 $29.71 $30.40 $30.40 910,318
2020-05-06 $29.41 $30.56 $29.25 $29.65 $29.65 471,221
2020-05-05 $29.44 $29.95 $28.73 $29.13 $29.13 744,198
2020-05-04 $28.35 $29.70 $27.92 $29.01 $29.01 461,900
2020-05-01 $29.21 $29.70 $28.17 $28.72 $28.72 905,023
2020-04-30 $31.55 $32.25 $28.80 $30.66 $30.66 1,545,258
2020-04-29 $27.60 $29.13 $26.74 $28.89 $28.89 1,082,539
2020-04-28 $27.84 $27.84 $26.62 $26.63 $26.63 659,477
2020-04-27 $26.75 $27.90 $26.75 $27.25 $27.25 869,867
2020-04-24 $25.65 $26.68 $25.36 $26.54 $26.54 584,122
2020-04-23 $24.87 $25.72 $24.58 $25.63 $25.63 348,635
2020-04-22 $23.49 $24.96 $23.25 $24.76 $24.76 242,184
2020-04-21 $23.75 $24.17 $22.85 $22.98 $22.98 684,500
2020-04-20 $23.84 $25.18 $23.84 $24.23 $24.23 520,116
2020-04-17 $24.75 $25.44 $24.68 $24.86 $24.86 390,923
2020-04-16 $24.89 $25.04 $23.64 $23.94 $23.94 326,922
2020-04-15 $23.79 $24.71 $23.25 $24.46 $24.46 482,512
2020-04-14 $24.51 $25.16 $24.29 $24.62 $24.62 227,808
2020-04-13 $24.12 $24.44 $23.55 $24.15 $24.15 434,755
2020-04-09 $23.96 $24.71 $23.55 $24.21 $24.21 698,835
2020-04-08 $21.76 $23.70 $21.15 $23.49 $23.49 596,054
2020-04-07 $22.95 $22.95 $21.01 $21.24 $21.24 626,733
2020-04-06 $19.36 $21.82 $19.02 $21.65 $21.65 650,025
2020-04-03 $18.40 $18.75 $17.88 $18.55 $18.55 376,232
2020-04-02 $17.68 $18.57 $17.45 $18.40 $18.40 234,143
2020-04-01 $18.15 $18.59 $17.61 $17.81 $17.81 318,850
2020-03-31 $18.87 $19.74 $18.53 $18.93 $18.93 494,468
2020-03-30 $18.31 $18.99 $17.68 $18.84 $18.84 518,919
2020-03-27 $17.76 $18.55 $17.09 $18.03 $18.03 564,772
2020-03-26 $18.42 $18.88 $17.90 $18.56 $18.56 407,762
2020-03-25 $18.50 $19.36 $17.49 $18.30 $18.30 583,362
2020-03-24 $17.60 $18.68 $17.07 $18.50 $18.50 858,233
2020-03-23 $16.61 $17.28 $15.03 $16.43 $16.43 703,093
2020-03-20 $17.43 $18.34 $15.89 $16.13 $16.13 674,551
2020-03-19 $16.61 $17.87 $15.93 $17.04 $17.04 521,980
2020-03-18 $16.79 $17.48 $15.43 $16.61 $16.61 912,720
2020-03-17 $17.56 $18.77 $16.55 $18.43 $18.43 893,730
2020-03-16 $17.24 $17.60 $15.53 $17.10 $17.10 1,075,875
2020-03-13 $19.63 $19.83 $17.51 $19.70 $19.70 780,158
2020-03-12 $18.94 $19.60 $17.00 $18.34 $18.34 843,937
2020-03-11 $21.34 $22.02 $20.47 $20.82 $20.82 661,394
2020-03-10 $21.80 $22.37 $20.42 $22.34 $22.34 720,960
2020-03-09 $21.94 $22.35 $20.29 $20.59 $20.59 642,046
2020-03-06 $24.00 $24.28 $22.24 $24.01 $24.01 614,796
2020-03-05 $25.06 $25.90 $24.85 $25.11 $25.11 434,858
2020-03-04 $26.11 $26.17 $25.20 $25.95 $25.95 329,231
2020-03-03 $26.60 $27.20 $25.03 $25.37 $25.37 309,059
2020-03-02 $25.58 $26.65 $24.74 $26.57 $26.57 413,390
2020-02-28 $22.88 $25.37 $22.77 $25.27 $25.27 967,856
2020-02-27 $25.31 $25.53 $24.09 $24.14 $24.14 754,100
2020-02-26 $26.65 $27.06 $25.97 $26.24 $26.24 272,424
2020-02-25 $28.20 $28.27 $26.60 $26.73 $26.73 434,460
2020-02-24 $28.30 $28.78 $27.78 $28.01 $28.01 343,521
2020-02-21 $30.85 $30.85 $29.50 $29.81 $29.81 534,608
2020-02-20 $30.27 $31.07 $29.58 $31.06 $31.06 503,987
2020-02-19 $29.25 $30.83 $29.20 $30.52 $30.52 575,903
2020-02-18 $29.12 $29.37 $28.78 $29.20 $29.20 472,872
2020-02-14 $29.72 $29.83 $29.16 $29.63 $29.63 323,946
2020-02-13 $29.46 $29.96 $29.46 $29.74 $29.74 338,259
2020-02-12 $30.05 $30.52 $29.52 $29.75 $29.75 381,852
2020-02-11 $29.50 $30.19 $29.33 $29.68 $29.68 341,750
2020-02-10 $28.60 $29.14 $28.27 $29.09 $29.09 263,373
2020-02-07 $30.02 $30.37 $28.55 $28.69 $28.69 365,423
2020-02-06 $31.66 $31.68 $30.36 $30.45 $30.45 317,780
2020-02-05 $31.66 $31.86 $30.62 $31.40 $31.40 431,063
2020-02-04 $29.42 $31.03 $29.00 $30.97 $30.97 523,705
2020-02-03 $28.48 $28.88 $28.16 $28.81 $28.81 497,047
2020-01-31 $29.49 $29.61 $28.32 $28.42 $28.42 590,295
2020-01-30 $30.76 $31.19 $29.26 $29.79 $29.79 1,179,080
2020-01-29 $30.53 $31.31 $29.43 $30.72 $30.72 3,350,377
2020-01-28 $27.35 $27.62 $25.92 $26.27 $26.27 1,210,280
2020-01-27 $28.00 $28.60 $27.17 $27.20 $27.20 893,171
2020-01-24 $30.35 $30.35 $28.75 $28.90 $28.90 480,502
2020-01-23 $29.61 $30.12 $28.89 $30.04 $30.04 341,024
2020-01-22 $29.50 $30.10 $29.45 $29.63 $29.63 404,174
2020-01-21 $28.97 $29.37 $28.62 $29.34 $29.34 491,477
2020-01-17 $28.81 $29.33 $28.38 $28.98 $28.98 523,470
2020-01-16 $27.91 $28.76 $27.79 $28.49 $28.49 420,638
2020-01-15 $27.51 $27.98 $27.19 $27.46 $27.46 290,338
2020-01-14 $27.12 $27.46 $26.70 $27.36 $27.36 255,528
2020-01-13 $26.52 $27.25 $26.52 $27.01 $27.01 353,509
2020-01-10 $26.49 $26.80 $26.26 $26.41 $26.41 225,321
2020-01-09 $26.83 $26.96 $26.34 $26.39 $26.39 180,866
2020-01-08 $26.56 $26.86 $26.21 $26.58 $26.58 175,507
2020-01-07 $26.83 $27.17 $26.53 $26.58 $26.58 231,444
2020-01-06 $25.78 $26.80 $25.50 $26.70 $26.70 371,757
2020-01-03 $25.83 $26.55 $25.67 $26.08 $26.08 245,174
2020-01-02 $27.03 $27.03 $26.06 $26.30 $26.30 359,402
2019-12-31 $26.63 $26.87 $26.37 $26.60 $26.60 276,931
2019-12-30 $27.36 $27.36 $26.59 $26.74 $26.74 290,516
2019-12-27 $27.74 $27.84 $26.91 $27.43 $27.43 294,325
2019-12-26 $27.65 $27.75 $27.38 $27.63 $27.63 138,711
2019-12-24 $27.38 $27.69 $27.22 $27.58 $27.58 93,161
2019-12-23 $26.85 $27.34 $26.60 $27.30 $27.30 385,385
2019-12-20 $26.55 $26.84 $26.21 $26.79 $26.79 442,005
2019-12-19 $26.58 $26.86 $26.20 $26.48 $26.48 415,860
2019-12-18 $27.21 $27.28 $26.34 $26.67 $26.67 518,140
2019-12-17 $26.84 $27.51 $26.50 $27.28 $27.28 748,500
2019-12-16 $26.50 $26.78 $26.21 $26.73 $26.73 431,053
2019-12-13 $26.47 $26.85 $26.08 $26.25 $26.25 454,972
2019-12-12 $25.46 $26.37 $25.35 $26.36 $26.36 311,576
2019-12-11 $24.77 $25.68 $24.63 $25.62 $25.62 252,843
2019-12-10 $24.60 $24.98 $24.38 $24.62 $24.62 307,957
2019-12-09 $25.00 $25.17 $24.53 $24.56 $24.56 237,663
2019-12-06 $24.54 $25.16 $24.45 $25.04 $25.04 521,316
2019-12-05 $24.32 $24.52 $24.16 $24.28 $24.28 377,217
2019-12-04 $24.22 $24.67 $24.12 $24.30 $24.30 285,665
2019-12-03 $23.49 $24.12 $23.31 $24.07 $24.07 711,804
2019-12-02 $24.56 $24.57 $23.30 $23.93 $23.93 597,997
2019-11-29 $25.06 $25.19 $24.55 $24.67 $24.67 289,468
2019-11-27 $24.90 $25.07 $24.60 $24.99 $24.99 233,837
2019-11-26 $24.79 $25.28 $24.70 $24.84 $24.84 384,756
2019-11-25 $24.26 $24.97 $24.26 $24.78 $24.78 345,387
2019-11-22 $24.53 $24.62 $23.75 $24.22 $24.22 322,777
2019-11-21 $24.25 $24.81 $24.02 $24.36 $24.36 427,957
2019-11-20 $25.47 $25.58 $24.42 $24.50 $24.50 443,925
2019-11-19 $25.65 $26.01 $25.41 $25.74 $25.74 525,737
2019-11-18 $25.80 $26.25 $25.61 $25.69 $25.69 669,762
2019-11-15 $26.88 $27.16 $25.79 $25.91 $25.91 920,417
2019-11-14 $26.49 $26.99 $26.01 $26.63 $26.63 964,020
2019-11-13 $26.00 $26.95 $23.44 $26.49 $26.49 1,853,961
2019-11-12 $23.48 $24.46 $23.48 $24.31 $24.31 1,410,845
2019-11-11 $22.89 $23.70 $22.52 $23.45 $23.45 1,194,510
2019-11-08 $22.82 $23.14 $22.74 $23.07 $23.07 706,341
2019-11-07 $23.37 $23.63 $22.90 $22.97 $22.97 381,105
2019-11-06 $23.92 $23.92 $23.02 $23.13 $23.13 396,913
2019-11-05 $24.15 $25.29 $24.09 $24.11 $24.11 800,642
2019-11-04 $23.78 $24.15 $23.42 $24.09 $24.09 381,700
2019-11-01 $22.99 $23.71 $22.75 $23.44 $23.44 328,096
2019-10-31 $22.23 $22.98 $22.08 $22.74 $22.74 568,989
2019-10-30 $21.71 $22.38 $21.59 $22.31 $22.31 413,453
2019-10-29 $22.00 $22.14 $21.53 $21.63 $21.63 205,626
2019-10-28 $21.41 $22.03 $21.41 $21.90 $21.90 194,044
2019-10-25 $21.22 $21.48 $21.09 $21.26 $21.26 247,602
2019-10-24 $21.47 $21.96 $21.02 $21.02 $21.02 306,057
2019-10-23 $21.20 $21.58 $21.00 $21.13 $21.13 252,966
2019-10-22 $21.62 $21.72 $21.08 $21.44 $21.44 300,739
2019-10-21 $21.25 $21.59 $21.21 $21.46 $21.46 250,923
2019-10-18 $21.24 $21.36 $20.89 $21.04 $21.04 282,666
2019-10-17 $21.60 $21.79 $21.29 $21.34 $21.34 166,318
2019-10-16 $21.73 $21.80 $21.15 $21.38 $21.38 349,378
2019-10-15 $21.39 $22.20 $21.39 $21.77 $21.77 354,838
2019-10-14 $22.02 $22.22 $21.37 $21.38 $21.38 259,270
2019-10-11 $21.83 $22.39 $21.62 $22.13 $22.13 392,798
2019-10-10 $21.09 $21.74 $21.09 $21.37 $21.37 313,313
2019-10-09 $21.09 $21.16 $20.78 $21.03 $21.03 261,081
2019-10-08 $21.34 $21.53 $20.81 $20.83 $20.83 829,674
2019-10-07 $21.28 $21.71 $21.22 $21.61 $21.61 830,293
2019-10-04 $20.28 $21.44 $20.22 $21.38 $21.38 647,745
2019-10-03 $19.78 $20.35 $19.44 $20.35 $20.35 592,104
2019-10-02 $20.24 $20.41 $19.56 $19.83 $19.83 712,668
2019-10-01 $21.64 $21.67 $20.35 $20.50 $20.50 654,655
2019-09-30 $21.76 $21.87 $21.47 $21.50 $21.50 740,541
2019-09-27 $23.04 $23.23 $21.65 $21.68 $21.68 464,626
2019-09-26 $22.83 $23.13 $22.57 $23.05 $23.05 337,514
2019-09-25 $21.98 $22.83 $21.98 $22.71 $22.71 362,693
2019-09-24 $22.14 $22.25 $21.66 $22.11 $22.11 406,512
2019-09-23 $21.81 $22.20 $21.33 $22.07 $22.07 509,262
2019-09-20 $22.44 $22.60 $21.82 $22.00 $22.00 528,949
2019-09-19 $22.57 $22.77 $22.27 $22.44 $22.44 331,090
2019-09-18 $22.87 $22.90 $21.81 $22.44 $22.44 463,222
2019-09-17 $23.10 $23.20 $22.68 $22.88 $22.88 250,174
2019-09-16 $22.61 $23.21 $22.19 $23.12 $23.12 438,579
2019-09-13 $23.06 $23.39 $22.60 $22.76 $22.76 614,103
2019-09-12 $23.01 $23.38 $22.46 $23.29 $23.29 583,390
2019-09-11 $22.26 $23.64 $22.11 $23.00 $23.00 795,852
2019-09-10 $21.75 $22.21 $21.45 $22.19 $22.19 357,907
2019-09-09 $21.20 $21.82 $21.01 $21.78 $21.78 448,804
2019-09-06 $20.55 $21.08 $20.36 $21.01 $21.01 407,500
2019-09-05 $20.34 $21.34 $20.26 $20.55 $20.55 700,230
2019-09-04 $19.71 $20.20 $19.70 $20.17 $20.17 317,572
2019-09-03 $19.48 $19.52 $18.93 $19.48 $19.48 422,724
2019-08-30 $19.70 $20.05 $19.54 $19.64 $19.64 612,725
2019-08-29 $19.00 $19.81 $18.88 $19.64 $19.64 407,016
2019-08-28 $18.54 $18.84 $18.33 $18.70 $18.70 255,660
2019-08-27 $19.10 $19.27 $18.64 $18.69 $18.69 348,259
2019-08-26 $19.24 $19.24 $18.71 $18.90 $18.90 253,892
2019-08-23 $19.98 $20.10 $18.58 $18.96 $18.96 667,061
2019-08-22 $20.18 $20.50 $19.85 $20.14 $20.14 392,707
2019-08-21 $20.08 $20.22 $19.85 $20.21 $20.21 290,873
2019-08-20 $19.94 $20.14 $19.72 $19.86 $19.86 353,443
2019-08-19 $20.33 $20.50 $19.79 $19.83 $19.83 419,635
2019-08-16 $19.61 $20.19 $19.58 $19.94 $19.94 670,675
2019-08-15 $19.29 $19.63 $19.08 $19.52 $19.52 479,108
2019-08-14 $19.51 $19.65 $19.16 $19.18 $19.18 640,747
2019-08-13 $19.64 $20.48 $19.49 $19.96 $19.96 641,948
2019-08-12 $19.71 $20.00 $19.46 $19.81 $19.81 542,215
2019-08-09 $20.34 $20.37 $19.77 $19.86 $19.86 540,233
2019-08-08 $20.05 $20.83 $19.99 $20.49 $20.49 716,876
2019-08-07 $19.45 $19.94 $19.30 $19.91 $19.91 522,100
2019-08-06 $20.23 $20.28 $19.36 $19.69 $19.69 872,955
2019-08-05 $18.82 $20.26 $18.58 $20.02 $20.02 912,583
2019-08-02 $19.98 $19.99 $17.71 $19.40 $19.40 2,495,304
2019-08-01 $19.67 $20.63 $19.43 $19.68 $19.68 1,876,846
2019-07-31 $19.62 $19.85 $19.26 $19.62 $19.62 1,107,453
2019-07-30 $19.16 $19.83 $19.06 $19.72 $19.72 673,180
2019-07-29 $19.66 $19.66 $18.90 $19.47 $19.47 777,357
2019-07-26 $18.96 $19.79 $18.73 $19.70 $19.70 1,134,706
2019-07-25 $19.36 $19.39 $18.64 $18.89 $18.89 891,579
2019-07-24 $18.59 $19.60 $18.54 $19.45 $19.45 1,376,009
2019-07-23 $17.66 $18.58 $17.59 $18.50 $18.50 1,129,929
2019-07-22 $17.63 $17.75 $17.21 $17.49 $17.49 603,804
2019-07-19 $17.57 $17.82 $17.20 $17.59 $17.59 687,972
2019-07-18 $17.56 $17.90 $16.81 $17.55 $17.55 1,069,587
2019-07-17 $16.52 $17.71 $16.37 $17.57 $17.57 2,250,488
2019-07-16 $15.57 $15.77 $15.26 $15.55 $15.55 406,806
2019-07-15 $16.10 $16.17 $15.53 $15.56 $15.56 943,562
2019-07-12 $15.89 $16.18 $15.73 $16.04 $16.04 455,637
2019-07-11 $16.65 $16.75 $15.63 $15.79 $15.79 628,026
2019-07-10 $16.43 $16.64 $16.27 $16.58 $16.58 580,208
2019-07-09 $15.34 $16.51 $15.25 $16.26 $16.26 1,786,492
2019-07-08 $15.03 $15.44 $14.96 $15.29 $15.29 431,005
2019-07-05 $15.04 $15.27 $14.92 $15.16 $15.16 237,128
2019-07-03 $15.45 $15.45 $15.17 $15.21 $15.21 243,402
2019-07-02 $15.53 $15.80 $15.27 $15.43 $15.43 408,437
2019-07-01 $15.98 $16.33 $15.35 $15.50 $15.50 956,658
2019-06-28 $14.79 $15.27 $14.76 $15.13 $15.13 839,808
2019-06-27 $14.06 $14.73 $14.06 $14.72 $14.72 891,845
2019-06-26 $13.78 $14.28 $13.69 $13.95 $13.95 463,335
2019-06-25 $14.20 $14.27 $13.53 $13.53 $13.53 524,631
2019-06-24 $14.52 $14.61 $14.09 $14.13 $14.13 703,190
2019-06-21 $14.34 $14.80 $14.34 $14.56 $14.56 1,122,195
2019-06-20 $14.25 $14.71 $14.03 $14.70 $14.70 1,064,836
2019-06-19 $14.00 $15.00 $13.81 $13.90 $13.90 3,221,891
2019-06-18 $14.61 $14.91 $14.25 $14.42 $14.42 1,323,070
2019-06-17 $14.28 $14.60 $14.10 $14.42 $14.42 1,272,734
2019-06-14 $14.60 $14.78 $14.20 $14.25 $14.25 334,530
2019-06-13 $14.75 $15.06 $14.42 $14.85 $14.85 377,729
2019-06-12 $14.90 $14.90 $14.48 $14.58 $14.58 359,444
2019-06-11 $15.82 $15.83 $14.86 $15.00 $15.00 382,830
2019-06-10 $15.28 $15.91 $15.28 $15.57 $15.57 606,764
2019-06-07 $15.07 $15.24 $14.91 $15.14 $15.14 524,271
2019-06-06 $14.99 $15.14 $14.78 $15.01 $15.01 297,629
2019-06-05 $15.32 $15.32 $14.75 $15.04 $15.04 403,814
2019-06-04 $15.36 $15.57 $15.13 $15.21 $15.21 964,066
2019-06-03 $14.34 $15.10 $14.15 $15.05 $15.05 1,190,218
2019-05-31 $14.39 $14.66 $13.97 $14.15 $14.15 787,307
2019-05-30 $14.74 $14.93 $14.41 $14.66 $14.66 856,541
2019-05-29 $14.14 $15.08 $14.09 $14.72 $14.72 1,011,207
2019-05-28 $14.06 $14.69 $13.76 $14.35 $14.35 1,722,219
2019-05-24 $13.94 $14.31 $13.93 $14.01 $14.01 1,164,561
2019-05-23 $13.59 $14.13 $13.35 $13.75 $13.75 777,808
2019-05-22 $13.40 $13.60 $13.27 $13.39 $13.39 557,268
2019-05-21 $13.50 $13.81 $13.42 $13.60 $13.60 1,043,935
2019-05-20 $13.66 $13.70 $13.01 $13.22 $13.22 1,007,638
2019-05-17 $14.35 $14.91 $14.05 $14.15 $14.15 854,152
2019-05-16 $14.35 $14.84 $13.73 $14.71 $14.71 3,294,290
2019-05-15 $14.23 $14.74 $14.00 $14.35 $14.35 1,271,405
2019-05-14 $14.18 $14.66 $14.06 $14.53 $14.53 669,853
2019-05-13 $14.71 $14.76 $13.57 $13.90 $13.90 1,041,197
2019-05-10 $15.31 $15.49 $14.42 $15.20 $15.20 877,900
2019-05-09 $15.33 $15.83 $14.84 $15.42 $15.42 1,294,488
2019-05-08 $13.93 $16.93 $13.76 $15.66 $15.66 6,247,380
2019-05-07 $13.01 $13.23 $12.33 $12.60 $12.60 1,147,902
2019-05-06 $13.15 $13.32 $12.94 $13.19 $13.19 1,512,432
2019-05-03 $13.74 $13.85 $13.44 $13.53 $13.53 1,051,134
2019-05-02 $13.54 $13.88 $13.25 $13.68 $13.68 686,562
2019-05-01 $14.05 $14.17 $13.45 $13.59 $13.59 877,952
2019-04-30 $14.07 $14.38 $13.86 $13.89 $13.89 1,030,822
2019-04-29 $14.41 $14.66 $14.02 $14.05 $14.05 599,027
2019-04-26 $14.25 $14.42 $13.78 $14.35 $14.35 538,453
2019-04-25 $14.98 $15.68 $14.26 $14.36 $14.36 1,429,766
2019-04-24 $15.10 $16.24 $15.05 $15.85 $15.85 2,640,087
2019-04-23 $16.26 $16.46 $16.11 $16.21 $16.21 672,689
2019-04-22 $16.42 $16.43 $16.14 $16.20 $16.20 392,857
2019-04-18 $16.49 $16.83 $16.36 $16.41 $16.41 500,027
2019-04-17 $16.94 $17.24 $16.17 $16.55 $16.55 519,881
2019-04-16 $16.50 $16.73 $16.35 $16.69 $16.69 881,921
2019-04-15 $16.29 $16.87 $16.25 $16.38 $16.38 944,314
2019-04-12 $16.39 $16.53 $15.90 $16.15 $16.15 808,682
2019-04-11 $17.70 $17.70 $16.14 $16.16 $16.16 1,450,265
2019-04-10 $17.96 $18.32 $17.95 $18.22 $18.22 377,165
2019-04-09 $18.41 $18.80 $17.91 $17.95 $17.95 450,152
2019-04-08 $17.86 $17.96 $17.64 $17.94 $17.94 228,182
2019-04-05 $18.17 $18.36 $17.95 $17.96 $17.96 307,784
2019-04-04 $17.98 $18.34 $17.80 $18.00 $18.00 382,089
2019-04-03 $17.60 $18.25 $17.44 $17.94 $17.94 518,715
2019-04-02 $17.34 $17.47 $16.99 $17.29 $17.29 410,793
2019-04-01 $16.99 $17.45 $16.78 $17.33 $17.33 402,496
2019-03-29 $16.65 $16.87 $16.42 $16.71 $16.71 339,675
2019-03-28 $16.46 $16.75 $16.33 $16.48 $16.48 305,676
2019-03-27 $16.72 $16.89 $16.00 $16.45 $16.45 1,274,363
2019-03-26 $17.73 $18.02 $17.58 $17.80 $17.80 715,289
2019-03-25 $17.83 $18.07 $17.46 $17.50 $17.50 480,111
2019-03-22 $18.94 $19.09 $17.95 $17.97 $17.97 466,876
2019-03-21 $18.81 $19.36 $18.64 $19.07 $19.07 547,852
2019-03-20 $19.17 $19.43 $18.85 $18.88 $18.88 342,754
2019-03-19 $19.20 $19.32 $18.93 $19.18 $19.18 413,659
2019-03-18 $19.35 $19.41 $18.72 $19.08 $19.08 440,090
2019-03-15 $18.71 $19.61 $18.71 $19.34 $19.34 828,374
2019-03-14 $18.59 $18.77 $18.44 $18.56 $18.56 243,106
2019-03-13 $18.41 $18.71 $18.28 $18.60 $18.60 276,678
2019-03-12 $18.36 $18.47 $18.07 $18.29 $18.29 249,907
2019-03-11 $17.54 $18.31 $17.51 $18.30 $18.30 405,884
2019-03-08 $17.33 $17.72 $17.33 $17.47 $17.47 462,350
2019-03-07 $17.52 $17.80 $17.17 $17.60 $17.60 385,937
2019-03-06 $18.62 $18.62 $17.53 $17.58 $17.58 582,350
2019-03-05 $19.17 $19.43 $18.62 $18.63 $18.63 293,517
2019-03-04 $19.70 $20.07 $19.14 $19.22 $19.22 602,500
2019-03-01 $19.30 $19.72 $19.09 $19.53 $19.53 799,420
2019-02-28 $19.18 $19.29 $18.85 $19.09 $19.09 337,868
2019-02-27 $19.02 $19.43 $18.75 $19.28 $19.28 530,113
2019-02-26 $19.11 $19.61 $18.87 $19.27 $19.27 565,957
2019-02-25 $18.57 $19.37 $18.54 $19.21 $19.21 547,618
2019-02-22 $17.88 $18.32 $17.68 $18.31 $18.31 253,386
2019-02-21 $17.79 $18.19 $17.56 $17.71 $17.71 489,942
2019-02-20 $17.50 $17.94 $17.40 $17.77 $17.77 489,445
2019-02-19 $17.69 $17.77 $17.27 $17.42 $17.42 424,922
2019-02-15 $17.46 $17.93 $17.22 $17.77 $17.77 454,416
2019-02-14 $17.28 $17.65 $17.25 $17.37 $17.37 295,959
2019-02-13 $17.32 $17.78 $17.26 $17.34 $17.34 524,358
2019-02-12 $17.19 $17.57 $16.79 $17.28 $17.28 505,460
2019-02-11 $16.50 $17.02 $16.28 $16.96 $16.96 460,534
2019-02-08 $15.45 $16.61 $15.36 $16.46 $16.46 588,592
2019-02-07 $15.02 $16.00 $15.00 $15.63 $15.63 1,318,985
2019-02-06 $15.65 $16.16 $15.25 $15.26 $15.26 2,973,577
2019-02-05 $18.85 $18.99 $18.09 $18.23 $18.23 727,149
2019-02-04 $18.02 $18.94 $17.91 $18.91 $18.91 698,155
2019-02-01 $18.02 $18.36 $17.72 $18.04 $18.04 414,044
2019-01-31 $17.52 $18.36 $17.43 $18.03 $18.03 608,221
2019-01-30 $17.53 $17.80 $17.07 $17.59 $17.59 388,788
2019-01-29 $17.43 $17.47 $17.12 $17.31 $17.31 289,550
2019-01-28 $17.35 $18.03 $17.03 $17.47 $17.47 606,126
2019-01-25 $17.28 $18.11 $17.18 $17.92 $17.92 725,220
2019-01-24 $16.21 $17.54 $16.05 $17.28 $17.28 648,813
2019-01-23 $16.11 $16.43 $15.65 $16.00 $16.00 285,255
2019-01-22 $16.55 $16.55 $15.88 $16.00 $16.00 343,679
2019-01-18 $16.67 $16.81 $16.37 $16.67 $16.67 431,412
2019-01-17 $16.01 $16.60 $15.74 $16.53 $16.53 385,164
2019-01-16 $16.69 $17.02 $16.26 $16.30 $16.30 301,193
2019-01-15 $16.15 $16.81 $16.04 $16.59 $16.59 357,791
2019-01-14 $16.48 $16.67 $15.78 $16.12 $16.12 394,428
2019-01-11 $16.33 $17.01 $16.11 $16.78 $16.78 526,360
2019-01-10 $15.96 $16.63 $15.66 $16.43 $16.43 413,634
2019-01-09 $15.54 $16.25 $15.42 $16.12 $16.12 667,722
2019-01-08 $15.55 $15.79 $14.97 $15.42 $15.42 701,910
2019-01-07 $14.77 $15.56 $14.46 $15.22 $15.22 948,353
2019-01-04 $14.45 $14.86 $14.38 $14.68 $14.68 621,871
2019-01-03 $14.56 $14.79 $13.90 $14.14 $14.14 1,121,175
2019-01-02 $14.17 $15.25 $14.17 $14.87 $14.87 695,752
2018-12-31 $15.16 $15.16 $14.32 $14.51 $14.51 540,867
2018-12-28 $14.95 $15.22 $14.54 $15.00 $15.00 753,897
2018-12-27 $14.69 $15.19 $14.22 $14.86 $14.86 401,097
2018-12-26 $14.10 $15.04 $13.96 $14.99 $14.99 671,708
2018-12-24 $13.80 $14.38 $13.75 $13.91 $13.91 261,624
2018-12-21 $14.74 $14.74 $13.99 $14.07 $14.07 547,918
2018-12-20 $14.70 $15.11 $14.30 $14.56 $14.56 498,096
2018-12-19 $15.65 $15.66 $14.55 $14.69 $14.69 584,077
2018-12-18 $15.57 $16.15 $15.47 $15.74 $15.74 948,265
2018-12-17 $15.53 $15.78 $15.15 $15.39 $15.39 913,156
2018-12-14 $15.50 $16.18 $15.39 $15.56 $15.56 601,950
2018-12-13 $16.18 $16.40 $15.78 $15.85 $15.85 515,791
2018-12-12 $16.31 $16.50 $15.92 $16.07 $16.07 884,788
2018-12-11 $16.26 $16.82 $15.65 $15.98 $15.98 799,237
2018-12-10 $15.59 $16.16 $15.59 $15.89 $15.89 628,715
2018-12-07 $15.89 $16.38 $15.36 $15.64 $15.64 987,253
2018-12-06 $16.73 $16.93 $15.51 $15.95 $15.95 1,269,144
2018-12-04 $17.98 $18.20 $17.39 $17.58 $17.58 820,775
2018-12-03 $18.49 $18.82 $17.91 $18.14 $18.14 838,824
2018-11-30 $17.45 $17.91 $17.06 $17.77 $17.77 1,209,096
2018-11-29 $18.01 $18.41 $17.47 $17.50 $17.50 602,797
2018-11-28 $17.37 $18.27 $17.06 $18.25 $18.25 519,340
2018-11-27 $17.48 $17.65 $17.08 $17.15 $17.15 419,119
2018-11-26 $17.50 $18.10 $17.34 $17.71 $17.71 641,696
2018-11-23 $17.06 $17.38 $16.78 $17.13 $17.13 357,128
2018-11-21 $17.48 $17.96 $17.13 $17.38 $17.38 364,863
2018-11-20 $16.21 $17.36 $16.02 $17.17 $17.17 900,330
2018-11-19 $17.91 $18.00 $16.57 $16.71 $16.71 966,323
2018-11-16 $17.22 $18.06 $17.13 $18.01 $18.01 802,502
2018-11-15 $17.75 $18.35 $17.13 $17.72 $17.72 1,372,697
2018-11-14 $17.62 $18.38 $16.32 $17.95 $17.95 3,140,466
2018-11-13 $15.08 $15.55 $14.91 $15.14 $15.14 1,036,884
2018-11-12 $15.78 $15.87 $14.85 $14.89 $14.89 1,009,259
2018-11-09 $15.93 $16.72 $15.61 $16.07 $16.07 871,160
2018-11-08 $15.80 $16.21 $15.56 $15.87 $15.87 762,895
2018-11-07 $15.96 $16.08 $15.10 $15.92 $15.92 820,061
2018-11-06 $15.90 $16.27 $15.60 $16.06 $16.06 685,805
2018-11-05 $16.50 $16.52 $15.41 $16.07 $16.07 806,022
2018-11-02 $16.00 $17.09 $15.89 $16.53 $16.53 1,118,783
2018-11-01 $14.21 $15.94 $14.14 $15.90 $15.90 2,956,092
2018-10-31 $14.12 $14.40 $13.89 $14.07 $14.07 706,397
2018-10-30 $13.67 $14.27 $13.60 $13.86 $13.86 564,661
2018-10-29 $13.77 $14.02 $13.44 $13.69 $13.69 791,229
2018-10-26 $13.80 $13.83 $13.07 $13.59 $13.59 934,179
2018-10-25 $13.60 $14.74 $13.55 $14.28 $14.28 1,163,166
2018-10-24 $14.58 $14.82 $13.48 $13.48 $13.48 1,193,159
2018-10-23 $14.50 $14.86 $13.98 $14.72 $14.72 1,019,164
2018-10-22 $14.95 $15.27 $14.81 $14.85 $14.85 682,283
2018-10-19 $15.35 $15.75 $14.75 $14.80 $14.80 813,831
2018-10-18 $16.34 $16.50 $15.27 $15.28 $15.28 801,347
2018-10-17 $17.09 $17.21 $16.50 $16.76 $16.76 614,364
2018-10-16 $15.94 $17.11 $15.94 $16.95 $16.95 640,209
2018-10-15 $15.75 $15.95 $15.22 $15.65 $15.65 1,040,059
2018-10-12 $15.99 $16.07 $15.42 $15.66 $15.66 578,582
2018-10-11 $15.50 $15.84 $15.31 $15.42 $15.42 891,516
2018-10-10 $16.62 $16.69 $15.66 $15.69 $15.69 996,553
2018-10-09 $16.80 $17.18 $16.55 $16.84 $16.84 627,125
2018-10-08 $17.78 $17.83 $16.53 $17.03 $17.03 1,202,726
2018-10-05 $19.01 $19.18 $17.61 $17.76 $17.76 757,594
2018-10-04 $19.56 $19.83 $18.95 $19.09 $19.09 446,610
2018-10-03 $19.66 $20.04 $19.10 $19.64 $19.64 599,039
2018-10-02 $19.95 $20.36 $19.35 $19.53 $19.53 437,084
2018-10-01 $20.80 $20.88 $19.93 $20.01 $20.01 392,244
2018-09-28 $19.87 $20.80 $19.86 $20.60 $20.60 656,174
2018-09-27 $19.57 $20.15 $19.40 $19.83 $19.83 488,403
2018-09-26 $20.09 $20.28 $19.34 $19.38 $19.38 565,500
2018-09-25 $21.00 $21.03 $20.04 $20.20 $20.20 581,634
2018-09-24 $21.12 $21.58 $20.79 $20.96 $20.96 455,066
2018-09-21 $22.54 $22.62 $21.39 $21.41 $21.41 688,180
2018-09-20 $21.77 $22.52 $21.63 $22.46 $22.46 399,393
2018-09-19 $21.42 $21.57 $20.97 $21.56 $21.56 593,811
2018-09-18 $20.49 $21.38 $20.33 $21.30 $21.30 698,973
2018-09-17 $20.07 $20.70 $20.03 $20.34 $20.34 406,396
2018-09-14 $20.00 $20.44 $19.72 $20.27 $20.27 506,662
2018-09-13 $19.44 $20.05 $19.35 $19.79 $19.79 715,279
2018-09-12 $21.00 $21.40 $18.69 $19.38 $19.38 2,353,300
2018-09-11 $22.17 $22.24 $21.47 $21.98 $21.98 388,667
2018-09-10 $22.02 $22.58 $21.83 $22.25 $22.25 260,172
2018-09-07 $21.90 $22.48 $21.65 $21.89 $21.89 411,473
2018-09-06 $22.67 $22.67 $21.75 $21.81 $21.81 394,989
2018-09-05 $22.57 $22.75 $21.80 $22.68 $22.68 505,231
2018-09-04 $22.88 $23.23 $22.00 $22.71 $22.71 356,664
2018-08-31 $22.23 $23.13 $22.23 $23.05 $23.05 538,861
2018-08-30 $22.91 $23.10 $22.24 $22.31 $22.31 743,120
2018-08-29 $23.59 $23.62 $22.78 $22.99 $22.99 492,510
2018-08-28 $23.51 $23.67 $23.03 $23.51 $23.51 363,503
2018-08-27 $23.03 $23.71 $22.98 $23.37 $23.37 334,691
2018-08-24 $23.24 $23.37 $22.49 $22.86 $22.86 387,722
2018-08-23 $22.67 $23.40 $22.67 $23.10 $23.10 291,660
2018-08-22 $23.11 $23.37 $22.50 $22.65 $22.65 423,836
2018-08-21 $22.67 $23.21 $22.52 $23.17 $23.17 501,014
2018-08-20 $21.91 $22.03 $21.64 $21.69 $21.69 360,519
2018-08-17 $21.33 $21.95 $20.98 $21.89 $21.89 293,844
2018-08-16 $21.16 $21.74 $21.06 $21.48 $21.48 539,057
2018-08-15 $21.75 $21.85 $20.86 $20.92 $20.92 464,247
2018-08-14 $21.98 $22.64 $21.54 $21.83 $21.83 915,045
2018-08-13 $23.25 $23.35 $22.62 $22.95 $22.95 304,578
2018-08-10 $23.52 $23.79 $22.92 $23.30 $23.30 329,494
2018-08-09 $23.19 $24.11 $22.92 $23.88 $23.88 342,398
2018-08-08 $22.80 $23.43 $22.54 $23.25 $23.25 586,657
2018-08-07 $22.07 $22.94 $22.07 $22.63 $22.63 521,558
2018-08-06 $21.13 $22.14 $21.08 $22.00 $22.00 616,446
2018-08-03 $20.89 $21.48 $20.73 $21.18 $21.18 1,243,847
2018-08-02 $20.08 $21.05 $20.00 $20.65 $20.65 1,520,733
2018-08-01 $19.05 $21.37 $19.04 $20.29 $20.29 1,565,405
2018-07-31 $21.25 $21.61 $20.67 $20.83 $20.83 936,444
2018-07-30 $21.90 $22.23 $21.32 $21.32 $21.32 535,377
2018-07-27 $22.67 $22.85 $21.80 $21.84 $21.84 498,017
2018-07-26 $22.65 $23.26 $22.44 $22.66 $22.66 477,963
2018-07-25 $22.72 $22.95 $22.09 $22.67 $22.67 612,740
2018-07-24 $23.84 $24.03 $22.63 $22.66 $22.66 420,178
2018-07-23 $23.82 $23.82 $22.97 $23.58 $23.58 530,292
2018-07-20 $24.59 $24.59 $23.88 $23.90 $23.90 308,011
2018-07-19 $24.45 $24.95 $24.18 $24.64 $24.64 318,927
2018-07-18 $24.37 $24.72 $24.05 $24.47 $24.47 264,770
2018-07-17 $24.03 $24.58 $24.03 $24.29 $24.29 389,485
2018-07-16 $24.49 $24.66 $23.90 $24.12 $24.12 375,905
2018-07-13 $25.52 $25.82 $24.55 $24.60 $24.60 336,992
2018-07-12 $24.32 $25.47 $24.10 $25.45 $25.45 358,206
2018-07-11 $24.51 $24.62 $23.89 $24.17 $24.17 260,015
2018-07-10 $24.40 $24.95 $24.23 $24.84 $24.84 391,658
2018-07-09 $24.47 $24.85 $24.03 $24.43 $24.43 358,360
2018-07-06 $24.73 $24.92 $23.99 $24.24 $24.24 627,007
2018-07-05 $23.70 $24.86 $23.70 $24.83 $24.83 372,845
2018-07-03 $23.34 $23.96 $23.00 $23.40 $23.40 217,770
2018-07-02 $22.82 $23.33 $22.67 $23.29 $23.29 315,763
2018-06-29 $23.35 $23.56 $22.96 $23.04 $23.04 687,858
2018-06-28 $22.56 $23.23 $22.34 $23.19 $23.19 527,093
2018-06-27 $23.91 $24.37 $22.64 $22.66 $22.66 443,188
2018-06-26 $23.11 $23.80 $22.80 $23.76 $23.76 851,290
2018-06-25 $23.60 $23.75 $22.45 $22.99 $22.99 648,187
2018-06-22 $24.45 $24.53 $23.67 $23.86 $23.86 2,242,850
2018-06-21 $25.28 $25.28 $24.21 $24.33 $24.33 419,619
2018-06-20 $24.50 $25.33 $24.27 $25.18 $25.18 441,020
2018-06-19 $24.33 $24.62 $23.64 $24.36 $24.36 397,416
2018-06-18 $24.31 $24.84 $24.02 $24.70 $24.70 500,306
2018-06-15 $24.78 $25.02 $24.16 $24.68 $24.68 630,807
2018-06-14 $24.55 $25.25 $24.51 $24.99 $24.99 802,149
2018-06-13 $25.65 $25.75 $23.84 $24.15 $24.15 1,031,654
2018-06-12 $25.35 $25.92 $25.29 $25.58 $25.58 725,725
2018-06-11 $24.75 $25.74 $24.73 $25.37 $25.37 936,198
2018-06-08 $24.06 $24.69 $23.78 $24.58 $24.58 891,775
2018-06-07 $23.91 $24.62 $23.43 $24.16 $24.16 717,625
2018-06-06 $23.79 $24.07 $23.12 $23.95 $23.95 578,118
2018-06-05 $23.16 $23.69 $22.93 $23.63 $23.63 859,140
2018-06-04 $23.81 $24.49 $22.70 $23.01 $23.01 617,760
2018-06-01 $22.78 $23.81 $22.69 $23.72 $23.72 1,091,015
2018-05-31 $22.68 $23.36 $22.27 $22.55 $22.55 720,481
2018-05-30 $22.54 $22.81 $22.42 $22.72 $22.72 700,807
2018-05-29 $22.47 $22.93 $22.07 $22.48 $22.48 569,827
2018-05-25 $22.00 $22.74 $22.00 $22.53 $22.53 872,461
2018-05-24 $22.22 $22.60 $21.97 $22.06 $22.06 720,557
2018-05-23 $21.93 $22.50 $21.84 $22.20 $22.20 492,945
2018-05-22 $22.82 $23.00 $22.18 $22.25 $22.25 579,277
2018-05-21 $22.98 $23.20 $22.30 $22.56 $22.56 555,353
2018-05-18 $22.94 $23.04 $22.30 $22.65 $22.65 621,377
2018-05-17 $22.86 $23.34 $22.73 $23.01 $23.01 705,319
2018-05-16 $23.04 $23.15 $22.70 $23.08 $23.08 717,177
2018-05-15 $22.90 $23.24 $22.75 $23.04 $23.04 674,400
2018-05-14 $23.50 $23.64 $23.02 $23.10 $23.10 844,134
2018-05-11 $22.82 $22.95 $22.22 $22.77 $22.77 640,568
2018-05-10 $22.98 $23.39 $22.67 $22.90 $22.90 781,738
2018-05-09 $22.41 $22.71 $21.64 $22.52 $22.52 832,625
2018-05-08 $22.04 $22.46 $21.81 $22.32 $22.32 678,377
2018-05-07 $21.69 $22.39 $21.35 $22.07 $22.07 1,044,854
2018-05-04 $21.81 $22.32 $21.34 $21.46 $21.46 1,347,271
2018-05-03 $20.23 $22.40 $19.79 $21.98 $21.98 2,647,638
2018-05-02 $20.00 $22.70 $19.62 $20.61 $20.61 5,687,768
2018-05-01 $16.90 $17.78 $16.55 $17.52 $17.52 1,745,950
2018-04-30 $16.83 $17.24 $16.48 $16.62 $16.62 917,067
2018-04-27 $17.05 $17.16 $16.56 $17.01 $17.01 810,814
2018-04-26 $16.68 $17.05 $16.41 $16.99 $16.99 870,183
2018-04-25 $17.14 $17.18 $16.15 $16.40 $16.40 1,082,016
2018-04-24 $16.80 $17.47 $16.65 $16.99 $16.99 928,500
2018-04-23 $17.00 $17.43 $16.47 $16.66 $16.66 779,507
2018-04-20 $17.10 $17.25 $16.84 $17.03 $17.03 741,332
2018-04-19 $17.49 $18.06 $16.95 $17.08 $17.08 984,289
2018-04-18 $18.46 $18.72 $17.13 $17.89 $17.89 1,340,713
2018-04-17 $18.00 $19.35 $18.00 $18.80 $18.80 1,531,303
2018-04-16 $18.29 $18.62 $17.27 $17.53 $17.53 1,877,211
2018-04-13 $19.27 $19.54 $17.25 $19.30 $19.30 617,916
2018-04-12 $18.77 $19.23 $18.55 $19.08 $19.08 539,997
2018-04-11 $18.08 $18.79 $17.61 $18.65 $18.65 749,219
2018-04-10 $16.43 $18.54 $16.20 $18.32 $18.32 1,579,224
2018-04-09 $17.24 $17.78 $16.03 $16.03 $16.03 1,316,088
2018-04-06 $17.88 $18.21 $16.79 $17.10 $17.10 991,139
2018-04-05 $17.79 $18.44 $17.56 $18.21 $18.21 1,229,298
2018-04-04 $15.99 $17.89 $15.46 $17.64 $17.64 1,689,855
2018-04-03 $16.42 $16.53 $15.88 $16.12 $16.12 1,515,395
2018-04-02 $16.41 $16.70 $16.04 $16.33 $16.33 1,261,619
2018-03-29 $15.77 $16.76 $15.52 $16.60 $16.60 1,216,193
2018-03-28 $16.44 $16.69 $15.50 $15.72 $15.72 1,127,471
2018-03-27 $16.95 $17.40 $16.40 $16.55 $16.55 1,124,775
2018-03-26 $18.15 $18.37 $16.49 $16.78 $16.78 1,524,277
2018-03-23 $18.50 $18.70 $17.72 $17.72 $17.72 1,230,296
2018-03-22 $19.13 $19.20 $18.56 $18.58 $18.58 949,525
2018-03-21 $19.72 $20.07 $19.44 $19.48 $19.48 873,632
2018-03-20 $19.95 $20.06 $19.56 $19.83 $19.83 603,444
2018-03-19 $21.00 $21.15 $19.53 $19.96 $19.96 1,000,749
2018-03-16 $21.30 $21.38 $20.97 $21.15 $21.15 1,061,942
2018-03-15 $22.03 $22.03 $21.14 $21.31 $21.31 971,082
2018-03-14 $22.45 $22.77 $21.58 $21.83 $21.83 1,486,006
2018-03-13 $23.76 $23.89 $22.10 $22.22 $22.22 1,147,049
2018-03-12 $23.69 $23.85 $23.20 $23.70 $23.70 1,175,671
2018-03-09 $22.69 $23.50 $22.26 $23.31 $23.31 1,005,234
2018-03-08 $22.90 $23.15 $22.38 $22.62 $22.62 976,642
2018-03-07 $22.19 $22.65 $21.98 $22.51 $22.51 1,229,399
2018-03-06 $22.30 $22.50 $22.06 $22.43 $22.43 1,448,527
2018-03-05 $21.13 $21.94 $20.96 $21.90 $21.90 1,719,247
2018-03-02 $20.86 $21.51 $20.51 $21.36 $21.36 1,453,586
2018-03-01 $21.25 $21.85 $20.85 $21.19 $21.19 1,109,410
2018-02-28 $21.81 $22.04 $21.09 $21.34 $21.34 655,691
2018-02-27 $22.14 $22.49 $21.51 $21.70 $21.70 985,305
2018-02-26 $21.35 $22.14 $21.17 $22.14 $22.14 856,636
2018-02-23 $22.04 $22.04 $20.81 $21.13 $21.13 1,246,065
2018-02-22 $22.11 $22.20 $21.44 $21.98 $21.98 2,329,307
2018-02-21 $21.27 $21.79 $20.92 $21.65 $21.65 1,455,702
2018-02-20 $20.28 $21.47 $20.28 $21.14 $21.14 1,137,388
2018-02-16 $20.13 $20.68 $19.96 $20.38 $20.38 1,542,594
2018-02-15 $19.77 $20.27 $19.21 $20.27 $20.27 1,114,915
2018-02-14 $18.96 $19.72 $18.96 $19.49 $19.49 1,136,190
2018-02-13 $18.97 $19.21 $18.80 $19.10 $19.10 914,908
2018-02-12 $19.30 $19.38 $18.68 $19.11 $19.11 1,758,231
2018-02-09 $18.25 $19.67 $17.92 $18.92 $18.92 3,812,403
2018-02-08 $19.07 $19.79 $17.84 $17.85 $17.85 6,887,183
2018-02-07 $23.92 $24.46 $18.86 $19.21 $19.21 13,955,486
2018-02-06 $27.83 $30.74 $27.73 $30.36 $30.36 2,102,843
2018-02-05 $30.20 $30.72 $28.57 $28.57 $28.57 1,062,378
2018-02-02 $30.80 $31.11 $30.16 $30.51 $30.51 1,020,753
2018-02-01 $31.05 $31.56 $30.78 $31.26 $31.26 969,745
2018-01-31 $32.03 $32.11 $30.80 $31.10 $31.10 738,664
2018-01-30 $31.43 $31.79 $30.86 $31.72 $31.72 842,601
2018-01-29 $31.77 $32.22 $30.71 $31.61 $31.61 1,079,201
2018-01-26 $31.68 $32.21 $31.44 $32.18 $32.18 533,115
2018-01-25 $31.92 $32.24 $31.06 $31.24 $31.24 612,471
2018-01-24 $32.55 $32.58 $31.18 $31.47 $31.47 1,028,893
2018-01-23 $32.86 $33.73 $32.50 $32.78 $32.78 491,457
2018-01-22 $33.33 $33.68 $32.66 $32.83 $32.83 652,004
2018-01-19 $34.32 $34.99 $33.35 $33.46 $33.46 951,449
2018-01-18 $36.50 $36.75 $34.34 $34.47 $34.47 1,558,664
2018-01-17 $37.02 $37.18 $36.48 $37.01 $37.01 682,521
2018-01-16 $36.78 $37.34 $36.48 $36.94 $36.94 956,960
2018-01-12 $36.30 $36.70 $36.06 $36.50 $36.50 408,177
2018-01-11 $35.23 $36.60 $34.95 $36.30 $36.30 537,313
2018-01-10 $35.63 $35.73 $34.52 $34.97 $34.97 862,192
2018-01-09 $37.01 $37.91 $35.80 $35.93 $35.93 945,032
2018-01-08 $36.70 $37.20 $35.56 $37.13 $37.13 831,422
2018-01-05 $36.78 $38.36 $36.40 $36.82 $36.82 1,800,816
2018-01-04 $35.33 $35.74 $34.81 $35.14 $35.14 780,224
2018-01-03 $34.94 $35.37 $34.81 $34.98 $34.98 393,955
2018-01-02 $32.95 $34.87 $32.95 $34.84 $34.84 800,293
2017-12-29 $32.96 $32.96 $32.45 $32.54 $32.54 447,268
2017-12-28 $33.18 $33.29 $32.60 $32.76 $32.76 429,854
2017-12-27 $32.94 $33.35 $32.73 $33.00 $33.00 471,238
2017-12-26 $33.50 $33.50 $32.52 $32.96 $32.96 703,363
2017-12-22 $33.52 $34.18 $33.11 $33.52 $33.52 411,705
2017-12-21 $33.68 $34.00 $33.20 $33.57 $33.57 457,584
2017-12-20 $33.68 $34.48 $33.27 $33.53 $33.53 804,259
2017-12-19 $33.44 $33.80 $33.08 $33.51 $33.51 503,802
2017-12-18 $33.00 $33.56 $32.57 $33.41 $33.41 987,668
2017-12-15 $31.88 $33.14 $31.62 $32.87 $32.87 866,676
2017-12-14 $31.54 $32.51 $31.43 $31.70 $31.70 616,711
2017-12-13 $31.33 $32.16 $30.91 $31.54 $31.54 627,660
2017-12-12 $31.37 $31.80 $31.30 $31.34 $31.34 614,182
2017-12-11 $32.28 $33.01 $31.53 $31.76 $31.76 663,361
2017-12-08 $32.79 $33.55 $32.11 $32.26 $32.26 1,068,944
2017-12-07 $31.55 $33.07 $31.32 $32.79 $32.79 1,166,261
2017-12-06 $31.20 $32.25 $31.20 $31.80 $31.80 981,379
2017-12-05 $32.36 $32.79 $31.01 $31.40 $31.40 1,460,731
2017-12-04 $32.62 $32.94 $31.85 $32.39 $32.39 1,255,167
2017-12-01 $32.56 $32.70 $30.83 $32.27 $32.27 1,134,374
2017-11-30 $31.90 $32.98 $31.71 $32.59 $32.59 883,501
2017-11-29 $32.48 $32.48 $30.87 $31.90 $31.90 957,892
2017-11-28 $32.65 $32.74 $31.87 $32.43 $32.43 748,926
2017-11-27 $32.76 $33.01 $31.97 $32.27 $32.27 1,383,448
2017-11-24 $33.19 $33.42 $32.68 $33.03 $33.03 432,362
2017-11-22 $33.67 $34.13 $32.84 $32.94 $32.94 660,234
2017-11-21 $33.15 $34.18 $33.13 $33.67 $33.67 1,277,215
2017-11-20 $32.83 $33.68 $32.18 $32.98 $32.98 1,423,777
2017-11-17 $31.77 $33.69 $31.44 $32.85 $32.85 1,590,969
2017-11-16 $29.79 $32.63 $29.73 $31.54 $31.54 2,693,294
2017-11-15 $32.00 $33.60 $29.98 $30.02 $30.02 7,890,267
2017-11-14 $36.55 $37.24 $35.76 $36.61 $36.61 705,586
2017-11-13 $36.19 $36.87 $35.85 $36.57 $36.57 866,203
2017-11-10 $36.70 $37.28 $36.35 $36.63 $36.63 701,510
2017-11-09 $37.00 $37.13 $35.90 $36.56 $36.56 878,876
2017-11-08 $37.53 $37.90 $36.78 $37.67 $37.67 706,904
2017-11-07 $38.31 $38.93 $37.43 $37.52 $37.52 649,309
2017-11-06 $37.13 $39.28 $37.13 $38.58 $38.58 929,217
2017-11-03 $36.10 $37.49 $35.58 $37.33 $37.33 746,722
2017-11-02 $39.17 $39.28 $35.63 $36.06 $36.06 1,405,347
2017-11-01 $41.44 $41.44 $39.11 $39.86 $39.86 426,932
2017-10-31 $40.28 $41.25 $40.06 $40.88 $40.88 329,222
2017-10-30 $39.83 $40.61 $39.64 $40.04 $40.04 414,145
2017-10-27 $39.01 $40.14 $38.58 $40.10 $40.10 490,641
2017-10-26 $38.99 $39.25 $38.63 $38.70 $38.70 304,409
2017-10-25 $40.04 $40.04 $38.32 $38.93 $38.93 328,376
2017-10-24 $39.14 $40.32 $38.83 $40.03 $40.03 641,291
2017-10-23 $36.98 $39.28 $36.84 $39.13 $39.13 677,108
2017-10-20 $37.93 $38.00 $36.72 $36.86 $36.86 1,151,874
2017-10-19 $38.59 $38.69 $37.34 $37.47 $37.47 694,106
2017-10-18 $37.91 $38.90 $37.12 $38.77 $38.77 663,048
2017-10-17 $36.09 $37.80 $36.02 $37.70 $37.70 1,043,502
2017-10-16 $39.60 $39.77 $35.67 $36.59 $36.59 4,580,737
2017-10-13 $43.60 $43.60 $41.58 $41.59 $41.59 688,713
2017-10-12 $43.71 $43.77 $43.21 $43.26 $43.26 398,464
2017-10-11 $43.02 $43.65 $42.80 $43.62 $43.62 277,303
2017-10-10 $43.20 $43.52 $42.59 $42.85 $42.85 559,430
2017-10-09 $43.50 $43.92 $43.35 $43.54 $43.54 212,699
2017-10-06 $42.68 $43.52 $42.68 $43.44 $43.44 607,907
2017-10-05 $42.46 $43.05 $42.09 $42.74 $42.74 895,580
2017-10-04 $43.44 $43.49 $42.16 $42.76 $42.76 650,799
2017-10-03 $44.97 $45.35 $43.14 $43.18 $43.18 838,426
2017-10-02 $44.93 $45.72 $43.76 $45.48 $45.48 786,853
2017-09-29 $44.38 $45.07 $44.27 $44.61 $44.61 591,663
2017-09-28 $43.34 $44.43 $43.12 $44.41 $44.41 381,446
2017-09-27 $42.62 $44.38 $42.57 $43.71 $43.71 551,444
2017-09-26 $41.27 $42.45 $41.27 $42.15 $42.15 466,438
2017-09-25 $43.22 $43.22 $40.67 $41.40 $41.40 757,972
2017-09-22 $41.47 $43.86 $41.40 $43.27 $43.27 691,080
2017-09-21 $42.72 $42.86 $41.57 $41.69 $41.69 733,834
2017-09-20 $43.34 $43.34 $42.27 $42.85 $42.85 706,237
2017-09-19 $44.17 $44.19 $43.28 $43.35 $43.35 558,506
2017-09-18 $45.61 $46.33 $43.95 $44.00 $44.00 687,307
2017-09-15 $43.59 $45.76 $43.22 $45.36 $45.36 833,084
2017-09-14 $42.84 $44.21 $42.84 $43.44 $43.44 471,600
2017-09-13 $43.79 $44.02 $43.27 $43.64 $43.64 587,448
2017-09-12 $43.61 $44.50 $43.52 $43.94 $43.94 423,954
2017-09-11 $43.18 $44.06 $42.76 $43.63 $43.63 443,606
2017-09-08 $42.42 $42.87 $42.03 $42.52 $42.52 498,754
2017-09-07 $44.28 $44.29 $42.27 $42.55 $42.55 654,288
2017-09-06 $44.84 $44.89 $43.86 $43.97 $43.97 481,201
2017-09-05 $45.33 $45.78 $44.13 $44.74 $44.74 887,251
2017-09-01 $45.64 $45.94 $45.40 $45.70 $45.70 537,906
2017-08-31 $45.81 $45.96 $45.00 $45.54 $45.54 666,894
2017-08-30 $44.25 $45.35 $43.98 $45.22 $45.22 727,985
2017-08-29 $43.15 $44.36 $42.13 $44.19 $44.19 729,036
2017-08-28 $44.06 $44.42 $42.70 $43.67 $43.67 1,120,183
2017-08-25 $43.59 $44.93 $43.32 $44.07 $44.07 1,699,787
2017-08-24 $42.35 $44.82 $42.18 $43.61 $43.61 2,528,589
2017-08-23 $39.55 $41.98 $39.44 $41.71 $41.71 982,231
2017-08-22 $40.28 $40.51 $39.89 $39.98 $39.98 468,929
2017-08-21 $39.82 $40.30 $39.27 $40.05 $40.05 698,404
2017-08-18 $40.56 $40.57 $39.23 $39.67 $39.67 1,063,110
2017-08-17 $41.60 $41.90 $40.75 $40.78 $40.78 658,043
2017-08-16 $41.10 $41.86 $40.92 $41.72 $41.72 641,751
2017-08-15 $41.82 $41.82 $40.86 $41.09 $41.09 754,953
2017-08-14 $41.61 $41.91 $40.74 $41.65 $41.65 836,656
2017-08-11 $40.98 $41.88 $40.39 $40.76 $40.76 739,474
2017-08-10 $42.45 $42.74 $40.73 $40.97 $40.97 889,223
2017-08-09 $43.51 $44.30 $42.50 $42.88 $42.88 873,232
2017-08-08 $42.17 $44.60 $42.03 $43.82 $43.82 1,445,834
2017-08-07 $42.42 $43.39 $41.60 $42.33 $42.33 1,949,249
2017-08-04 $43.71 $43.77 $41.88 $42.16 $42.16 1,982,721
2017-08-03 $45.60 $45.72 $43.10 $43.90 $43.90 4,104,402
2017-08-02 $47.65 $49.44 $45.10 $45.50 $45.50 7,257,767
2017-08-01 $61.43 $61.85 $60.12 $61.06 $61.06 831,551
2017-07-31 $61.77 $62.23 $59.63 $60.55 $60.55 486,022
2017-07-28 $60.52 $61.12 $59.75 $60.89 $60.89 480,476
2017-07-27 $65.91 $65.92 $59.10 $60.77 $60.77 1,634,462
2017-07-26 $65.36 $65.99 $65.11 $65.57 $65.57 407,158
2017-07-25 $63.67 $65.54 $63.30 $64.96 $64.96 733,176
2017-07-24 $63.24 $64.20 $62.74 $63.67 $63.67 426,460
2017-07-21 $62.79 $63.46 $61.99 $63.02 $63.02 429,599
2017-07-20 $60.97 $63.46 $59.87 $62.73 $62.73 1,085,001
2017-07-19 $59.89 $61.00 $59.20 $60.78 $60.78 606,392
2017-07-18 $60.40 $60.66 $59.28 $59.50 $59.50 403,316
2017-07-17 $60.90 $60.93 $60.03 $60.68 $60.68 445,639
2017-07-14 $60.70 $61.43 $60.20 $60.51 $60.51 361,746
2017-07-13 $61.04 $61.54 $60.31 $60.59 $60.59 458,432
2017-07-12 $59.87 $61.59 $59.39 $60.47 $60.47 433,892
2017-07-11 $57.58 $59.20 $57.23 $59.13 $59.13 371,416
2017-07-10 $57.99 $58.40 $56.83 $57.39 $57.39 756,539
2017-07-07 $56.94 $58.09 $56.55 $57.94 $57.94 369,673
2017-07-06 $55.73 $57.30 $54.75 $56.17 $56.17 476,838
2017-07-05 $55.00 $56.48 $54.81 $56.20 $56.20 418,064
2017-07-03 $56.07 $56.21 $54.26 $54.48 $54.48 214,040
2017-06-30 $56.00 $56.54 $55.30 $55.77 $55.77 553,509
2017-06-29 $57.25 $57.25 $54.80 $55.92 $55.92 738,272
2017-06-28 $58.43 $58.43 $56.38 $57.42 $57.42 597,874
2017-06-27 $59.93 $60.82 $57.62 $57.66 $57.66 771,324
2017-06-26 $60.00 $62.75 $59.23 $60.25 $60.25 1,318,301
2017-06-23 $56.76 $58.57 $56.28 $58.26 $58.26 977,361
2017-06-22 $56.34 $56.82 $55.42 $56.50 $56.50 401,473
2017-06-21 $57.08 $57.40 $56.35 $56.59 $56.59 573,288
2017-06-20 $57.97 $58.87 $56.61 $56.76 $56.76 515,384
2017-06-19 $56.51 $58.25 $56.51 $58.06 $58.06 942,930
2017-06-16 $55.92 $56.84 $55.26 $55.86 $55.86 719,909
2017-06-15 $55.06 $56.61 $54.95 $56.27 $56.27 556,237
2017-06-14 $57.28 $57.68 $55.51 $56.05 $56.05 952,341
2017-06-13 $57.08 $58.58 $56.22 $56.94 $56.94 598,997
2017-06-12 $54.50 $57.43 $53.82 $56.49 $56.49 1,156,603
2017-06-09 $59.42 $59.63 $53.61 $54.85 $54.85 1,217,631
2017-06-08 $58.37 $59.76 $57.62 $59.23 $59.23 578,583
2017-06-07 $58.89 $59.47 $57.50 $58.13 $58.13 633,864
2017-06-06 $58.07 $59.85 $57.39 $58.81 $58.81 753,101
2017-06-05 $59.35 $60.14 $57.96 $58.20 $58.20 852,748
2017-06-02 $59.95 $60.72 $58.84 $59.25 $59.25 1,026,309
2017-06-01 $61.23 $61.23 $59.49 $59.75 $59.75 1,086,786
2017-05-31 $61.25 $61.67 $59.82 $60.97 $60.97 987,012
2017-05-30 $59.92 $61.70 $59.92 $60.93 $60.93 908,558
2017-05-26 $59.74 $60.47 $58.47 $60.45 $60.45 872,633
2017-05-25 $60.06 $61.67 $59.54 $59.89 $59.89 1,494,320
2017-05-24 $59.45 $61.16 $59.12 $60.08 $60.08 1,060,206
2017-05-23 $60.27 $60.99 $58.94 $59.35 $59.35 1,306,848
2017-05-22 $56.56 $61.45 $56.55 $60.84 $60.84 2,046,251
2017-05-19 $56.10 $57.02 $55.69 $56.18 $56.18 892,355
2017-05-18 $54.00 $56.05 $53.16 $55.46 $55.46 979,480
2017-05-17 $55.88 $57.10 $53.77 $54.00 $54.00 2,205,312
2017-05-16 $51.40 $57.30 $50.91 $57.00 $57.00 3,099,856
2017-05-15 $48.57 $51.38 $48.54 $51.31 $51.31 628,061
2017-05-12 $48.51 $48.82 $47.81 $48.55 $48.55 327,251
2017-05-11 $47.54 $49.50 $47.00 $48.71 $48.71 591,644
2017-05-10 $47.34 $47.90 $46.98 $47.71 $47.71 360,064
2017-05-09 $46.43 $47.49 $46.33 $47.38 $47.38 378,352
2017-05-08 $46.01 $47.11 $45.81 $46.38 $46.38 463,895
2017-05-05 $45.10 $46.04 $44.46 $45.97 $45.97 627,976
2017-05-04 $45.78 $46.11 $44.62 $44.72 $44.72 575,711
2017-05-03 $46.44 $46.65 $44.88 $45.67 $45.67 799,874
2017-05-02 $48.95 $48.95 $46.82 $46.95 $46.95 756,267
2017-05-01 $48.83 $49.07 $47.63 $48.89 $48.89 604,146
2017-04-28 $49.60 $50.15 $48.62 $48.88 $48.88 772,492
2017-04-27 $50.50 $50.55 $49.46 $49.80 $49.80 950,103
2017-04-26 $49.81 $51.19 $46.04 $50.32 $50.32 4,437,551
2017-04-25 $54.67 $55.18 $53.77 $53.84 $53.84 1,126,965
2017-04-24 $52.75 $54.17 $52.47 $54.01 $54.01 737,581
2017-04-21 $51.81 $52.10 $51.12 $51.74 $51.74 352,898
2017-04-20 $51.01 $51.93 $50.36 $51.81 $51.81 435,905
2017-04-19 $51.74 $52.75 $50.68 $50.71 $50.71 681,172
2017-04-18 $50.89 $51.79 $50.79 $51.38 $51.38 347,668
2017-04-17 $50.93 $51.31 $50.45 $51.01 $51.01 377,137
2017-04-13 $50.78 $51.49 $50.38 $50.76 $50.76 504,547
2017-04-12 $50.85 $51.00 $50.18 $50.86 $50.86 518,103
2017-04-11 $50.85 $51.34 $49.95 $50.80 $50.80 492,672
2017-04-10 $51.79 $51.95 $50.68 $51.11 $51.11 329,768
2017-04-07 $50.67 $52.22 $50.64 $51.38 $51.38 719,604
2017-04-06 $49.95 $51.18 $49.58 $50.90 $50.90 511,365
2017-04-05 $49.86 $50.37 $49.44 $49.89 $49.89 809,462
2017-04-04 $49.49 $50.21 $49.12 $49.72 $49.72 838,554
2017-04-03 $49.00 $50.84 $48.37 $49.55 $49.55 1,187,609
2017-03-31 $47.02 $48.63 $46.89 $48.30 $48.30 524,624
2017-03-30 $46.29 $47.10 $46.29 $46.94 $46.94 176,323
2017-03-29 $46.07 $46.63 $45.85 $46.42 $46.42 196,956
2017-03-28 $45.22 $46.42 $44.75 $46.19 $46.19 287,578
2017-03-27 $44.20 $45.54 $43.50 $45.22 $45.22 245,161
2017-03-24 $44.78 $45.35 $44.54 $44.97 $44.97 182,421
2017-03-23 $44.95 $45.31 $44.30 $44.71 $44.71 247,497
2017-03-22 $43.95 $45.21 $43.18 $44.95 $44.95 404,234
2017-03-21 $47.35 $47.35 $44.44 $44.57 $44.57 411,433
2017-03-20 $47.05 $47.66 $46.76 $47.07 $47.07 220,523
2017-03-17 $46.40 $47.05 $46.01 $46.98 $46.98 355,423
2017-03-16 $46.29 $47.08 $46.03 $46.49 $46.49 315,728
2017-03-15 $45.50 $46.25 $45.22 $46.10 $46.10 332,301
2017-03-14 $46.05 $46.05 $45.41 $45.61 $45.61 365,333
2017-03-13 $46.31 $46.64 $45.89 $46.55 $46.55 273,522
2017-03-10 $46.30 $46.82 $45.94 $46.24 $46.24 262,245
2017-03-09 $46.03 $46.44 $45.65 $46.00 $46.00 178,383
2017-03-08 $45.91 $46.50 $45.80 $46.07 $46.07 224,058
2017-03-07 $45.09 $45.70 $45.00 $45.54 $45.54 277,320
2017-03-06 $45.26 $45.53 $44.35 $45.22 $45.22 267,672
2017-03-03 $45.86 $46.88 $45.26 $45.85 $45.85 175,862
2017-03-02 $46.92 $46.92 $45.39 $45.92 $45.92 292,753
2017-03-01 $46.80 $47.11 $46.15 $46.69 $46.69 379,384
2017-02-28 $47.47 $47.73 $46.05 $46.09 $46.09 370,848
2017-02-27 $47.50 $47.73 $46.90 $47.46 $47.46 576,282
2017-02-24 $47.34 $47.78 $46.45 $47.47 $47.47 552,900
2017-02-23 $49.09 $49.09 $46.77 $48.04 $48.04 436,202
2017-02-22 $49.75 $49.75 $48.59 $49.01 $49.01 601,870
2017-02-21 $48.82 $50.10 $48.50 $50.01 $50.01 649,459
2017-02-17 $47.15 $48.83 $46.59 $48.79 $48.79 557,797
2017-02-16 $47.10 $47.38 $46.69 $47.24 $47.24 393,025
2017-02-15 $45.94 $47.07 $45.94 $46.96 $46.96 465,057
2017-02-14 $45.47 $46.29 $45.12 $45.91 $45.91 493,970
2017-02-13 $46.53 $46.70 $45.64 $45.66 $45.66 291,936
2017-02-10 $45.55 $46.20 $44.81 $46.14 $46.14 792,612
2017-02-09 $45.68 $46.00 $45.10 $45.44 $45.44 559,511
2017-02-08 $47.56 $47.56 $45.43 $45.73 $45.73 709,849
2017-02-07 $47.60 $48.10 $47.20 $47.34 $47.34 434,094
2017-02-06 $47.57 $47.80 $47.19 $47.60 $47.60 464,024
2017-02-03 $48.26 $48.45 $46.94 $47.71 $47.71 1,069,154
2017-02-02 $45.59 $48.21 $45.29 $47.99 $47.99 931,089
2017-02-01 $50.00 $50.00 $45.18 $46.01 $46.01 1,668,906
2017-01-31 $48.60 $48.61 $45.73 $47.55 $47.55 1,022,965
2017-01-30 $48.52 $49.15 $47.15 $48.63 $48.63 564,634
2017-01-27 $47.98 $49.17 $47.92 $48.70 $48.70 625,838
2017-01-26 $48.09 $48.30 $47.01 $47.53 $47.53 533,400
2017-01-25 $49.39 $49.78 $47.66 $47.97 $47.97 472,813
2017-01-24 $47.42 $49.38 $47.02 $48.80 $48.80 706,459
2017-01-23 $46.83 $47.59 $46.67 $47.19 $47.19 361,520
2017-01-20 $47.62 $48.07 $46.87 $46.90 $46.90 350,610
2017-01-19 $47.36 $47.91 $47.28 $47.68 $47.68 292,219
2017-01-18 $47.42 $48.17 $46.82 $48.04 $48.04 558,857
2017-01-17 $46.83 $47.67 $46.45 $46.96 $46.96 346,069
2017-01-13 $46.51 $47.56 $46.49 $47.45 $47.45 323,744
2017-01-12 $46.55 $46.84 $45.25 $46.48 $46.48 419,498
2017-01-11 $46.31 $46.73 $45.90 $46.15 $46.15 414,867
2017-01-10 $46.17 $46.44 $45.79 $46.17 $46.17 543,948
2017-01-09 $45.12 $46.80 $45.12 $46.19 $46.19 403,195
2017-01-06 $45.66 $46.04 $45.19 $45.23 $45.23 327,139
2017-01-05 $46.90 $47.66 $45.42 $45.97 $45.97 418,942
2017-01-04 $47.24 $47.36 $46.33 $46.88 $46.88 365,596
2017-01-03 $46.54 $48.13 $46.34 $46.93 $46.93 556,342
2016-12-30 $47.55 $47.55 $45.92 $46.28 $46.28 479,685
2016-12-29 $47.15 $47.66 $46.23 $47.17 $47.17 392,931
2016-12-28 $47.65 $48.09 $46.76 $47.22 $47.22 272,413
2016-12-27 $46.80 $48.37 $46.25 $47.96 $47.96 315,074
2016-12-23 $46.46 $46.75 $45.54 $46.67 $46.67 346,883
2016-12-22 $48.89 $49.10 $45.55 $46.27 $46.27 794,756
2016-12-21 $49.22 $49.53 $48.69 $48.90 $48.90 312,567
2016-12-20 $48.68 $49.67 $48.50 $49.22 $49.22 395,888
2016-12-19 $48.68 $49.15 $47.62 $48.66 $48.66 534,269
2016-12-16 $49.89 $50.62 $48.80 $48.86 $48.86 583,465
2016-12-15 $48.10 $49.93 $47.23 $49.64 $49.64 571,856
2016-12-14 $49.00 $49.68 $47.25 $47.74 $47.74 638,379
2016-12-13 $49.13 $49.79 $48.50 $48.99 $48.99 562,842
2016-12-12 $50.07 $50.44 $48.73 $48.93 $48.93 586,036
2016-12-09 $53.26 $53.50 $49.54 $50.37 $50.37 690,536
2016-12-08 $52.96 $53.42 $51.69 $53.22 $53.22 829,004
2016-12-07 $49.91 $53.80 $49.59 $52.86 $52.86 1,046,332
2016-12-06 $48.88 $50.70 $48.71 $49.90 $49.90 452,163
2016-12-05 $47.81 $49.66 $47.17 $48.92 $48.92 576,348
2016-12-02 $46.01 $47.57 $45.79 $47.13 $47.13 550,913
2016-12-01 $49.94 $50.87 $45.17 $46.05 $46.05 1,369,588
2016-11-30 $49.36 $50.69 $48.98 $49.82 $49.82 893,873
2016-11-29 $48.84 $50.00 $48.65 $49.50 $49.50 1,051,672
2016-11-28 $48.43 $49.07 $47.80 $49.00 $49.00 621,073
2016-11-25 $47.87 $48.42 $47.31 $48.36 $48.36 176,707
2016-11-23 $45.28 $47.91 $44.84 $47.87 $47.87 954,667
2016-11-22 $45.01 $45.46 $44.41 $45.42 $45.42 716,061
2016-11-21 $46.05 $46.38 $44.04 $45.01 $45.01 1,638,269
2016-11-18 $46.52 $47.25 $46.07 $46.95 $46.95 474,041
2016-11-17 $44.14 $46.66 $44.14 $46.58 $46.58 826,202
2016-11-16 $41.08 $45.01 $40.51 $44.21 $44.21 1,175,364
2016-11-15 $40.69 $42.23 $40.22 $41.51 $41.51 462,691
2016-11-14 $41.07 $41.82 $40.52 $40.80 $40.80 442,481
2016-11-11 $39.10 $40.93 $38.83 $40.78 $40.78 326,130
2016-11-10 $40.85 $41.77 $38.21 $39.20 $39.20 504,803
2016-11-09 $37.56 $40.28 $37.00 $40.25 $40.25 354,092
2016-11-08 $38.40 $38.69 $37.80 $38.10 $38.10 199,625
2016-11-07 $38.45 $38.90 $37.86 $38.27 $38.27 246,266
2016-11-04 $36.33 $38.32 $36.30 $37.65 $37.65 521,799
2016-11-03 $35.89 $36.63 $35.33 $36.58 $36.58 393,551
2016-11-02 $36.06 $36.38 $35.46 $35.74 $35.74 235,632
2016-11-01 $36.94 $37.58 $35.51 $35.97 $35.97 295,398
2016-10-31 $36.71 $36.85 $36.29 $36.76 $36.76 291,632
2016-10-28 $36.68 $37.30 $36.01 $36.50 $36.50 473,276
2016-10-27 $38.50 $38.73 $36.26 $36.52 $36.52 623,354
2016-10-26 $38.48 $39.11 $38.36 $38.52 $38.52 235,113
2016-10-25 $38.80 $39.19 $38.70 $38.76 $38.76 258,220
2016-10-24 $38.44 $38.96 $38.21 $38.82 $38.82 194,519
2016-10-21 $37.98 $38.48 $37.83 $38.21 $38.21 246,448
2016-10-20 $38.33 $38.67 $38.00 $38.21 $38.21 294,550
2016-10-19 $38.52 $38.81 $37.55 $38.38 $38.38 364,134
2016-10-18 $38.94 $39.42 $38.53 $38.76 $38.76 293,528
2016-10-17 $38.74 $39.17 $38.51 $38.56 $38.56 246,249
2016-10-14 $39.65 $39.98 $38.77 $38.87 $38.87 552,945
2016-10-13 $39.75 $39.99 $38.94 $39.35 $39.35 335,005
2016-10-12 $40.90 $40.90 $39.70 $40.04 $40.04 475,350
2016-10-11 $42.17 $42.64 $40.78 $41.07 $41.07 233,993
2016-10-10 $43.35 $43.77 $42.34 $42.46 $42.46 211,470
2016-10-07 $43.50 $43.78 $42.69 $42.92 $42.92 373,187
2016-10-06 $42.45 $43.90 $41.67 $43.53 $43.53 397,200
2016-10-05 $42.79 $42.79 $42.13 $42.34 $42.34 529,738
2016-10-04 $42.19 $42.81 $41.82 $42.42 $42.42 541,520
2016-10-03 $42.26 $42.86 $41.55 $42.24 $42.24 458,757
2016-09-30 $41.49 $42.62 $41.12 $42.34 $42.34 463,540
2016-09-29 $40.36 $41.58 $40.25 $41.10 $41.10 725,477
2016-09-28 $40.68 $41.39 $40.32 $40.59 $40.59 224,693
2016-09-27 $40.08 $40.77 $39.73 $40.65 $40.65 285,501
2016-09-26 $39.86 $40.50 $39.06 $40.12 $40.12 282,125
2016-09-23 $41.02 $41.32 $40.27 $40.28 $40.28 295,534
2016-09-22 $40.58 $41.09 $40.31 $41.02 $41.02 567,019
2016-09-21 $40.91 $41.63 $39.16 $40.16 $40.16 482,946
2016-09-20 $41.16 $41.47 $40.48 $40.69 $40.69 626,199
2016-09-19 $42.28 $42.78 $41.75 $42.46 $42.46 298,631
2016-09-16 $42.34 $42.34 $41.40 $41.82 $41.82 537,046
2016-09-15 $40.78 $42.96 $40.74 $42.43 $42.43 300,805
2016-09-14 $40.13 $41.05 $39.96 $40.92 $40.92 295,800
2016-09-13 $41.06 $41.38 $39.82 $40.32 $40.32 587,574
2016-09-12 $41.57 $41.91 $40.93 $41.38 $41.38 552,538
2016-09-09 $42.63 $42.77 $41.86 $42.01 $42.01 691,469
2016-09-08 $43.65 $43.93 $42.78 $42.97 $42.97 412,378
2016-09-07 $43.82 $44.10 $42.78 $43.55 $43.55 366,405
2016-09-06 $43.80 $44.10 $41.92 $43.74 $43.74 551,129
2016-09-02 $43.02 $43.79 $42.47 $43.54 $43.54 514,545
2016-09-01 $41.12 $42.81 $39.90 $42.76 $42.76 448,451
2016-08-31 $41.73 $41.90 $40.73 $41.20 $41.20 370,956
2016-08-30 $41.97 $42.32 $41.46 $41.69 $41.69 277,232
2016-08-29 $41.25 $42.12 $41.02 $41.83 $41.83 259,535
2016-08-26 $41.51 $41.77 $40.69 $40.97 $40.97 374,084
2016-08-25 $42.09 $42.14 $40.70 $41.42 $41.42 571,536
2016-08-24 $42.38 $42.99 $42.14 $42.17 $42.17 427,977
2016-08-23 $41.63 $43.45 $41.63 $42.35 $42.35 823,535
2016-08-22 $39.66 $41.31 $39.57 $41.30 $41.30 545,804
2016-08-19 $39.42 $39.93 $39.42 $39.73 $39.73 248,369
2016-08-18 $39.11 $39.70 $39.01 $39.41 $39.41 245,067
2016-08-17 $38.92 $39.39 $38.00 $39.13 $39.13 263,314
2016-08-16 $39.92 $39.99 $39.01 $39.04 $39.04 229,475
2016-08-15 $39.45 $40.30 $39.34 $40.07 $40.07 330,347
2016-08-12 $39.22 $39.51 $38.92 $39.50 $39.50 304,716
2016-08-11 $39.37 $39.64 $38.89 $38.93 $38.93 264,520
2016-08-10 $40.30 $40.30 $38.85 $39.25 $39.25 264,084
2016-08-09 $39.67 $40.32 $35.51 $40.30 $40.30 375,932
2016-08-08 $39.72 $40.24 $39.55 $39.80 $39.80 215,889
2016-08-05 $38.95 $39.68 $38.72 $39.68 $39.68 209,028
2016-08-04 $38.46 $38.97 $38.36 $38.58 $38.58 218,499
2016-08-03 $37.81 $38.39 $37.54 $38.35 $38.35 193,727
2016-08-02 $39.91 $39.91 $37.93 $37.97 $37.97 445,838
2016-08-01 $39.72 $40.12 $39.29 $39.90 $39.90 330,874
2016-07-29 $39.29 $39.65 $38.80 $39.51 $39.51 465,309
2016-07-28 $39.13 $40.16 $38.82 $39.29 $39.29 476,005
2016-07-27 $37.10 $39.60 $37.01 $39.55 $39.55 1,377,469
2016-07-26 $37.03 $38.18 $37.03 $37.76 $37.76 827,881
2016-07-25 $36.45 $37.27 $36.45 $37.25 $37.25 385,904
2016-07-22 $35.92 $36.54 $35.73 $36.40 $36.40 218,095
2016-07-21 $36.51 $36.99 $35.82 $36.20 $36.20 325,244
2016-07-20 $36.18 $36.97 $35.86 $36.66 $36.66 401,205
2016-07-19 $35.67 $36.04 $35.40 $35.81 $35.81 189,593
2016-07-18 $35.87 $35.98 $35.50 $35.69 $35.69 254,042
2016-07-15 $35.24 $35.66 $34.90 $35.57 $35.57 426,263
2016-07-14 $35.46 $35.46 $34.89 $35.25 $35.25 289,242
2016-07-13 $34.92 $35.47 $34.48 $34.95 $34.95 440,856
2016-07-12 $34.95 $35.86 $34.68 $34.81 $34.81 480,002
2016-07-11 $34.60 $34.94 $33.99 $34.54 $34.54 470,164
2016-07-08 $32.66 $34.18 $32.36 $34.15 $34.15 718,503
2016-07-07 $31.90 $32.50 $31.88 $32.25 $32.25 272,242
2016-07-06 $30.93 $32.04 $30.58 $31.74 $31.74 357,388
2016-07-05 $32.15 $32.15 $31.07 $31.28 $31.28 329,420
2016-07-01 $32.80 $33.19 $32.46 $32.49 $32.49 509,852
2016-06-30 $32.56 $33.28 $31.98 $32.98 $32.98 561,250
2016-06-29 $32.20 $32.53 $31.54 $32.34 $32.34 746,142
2016-06-28 $30.25 $32.12 $30.04 $31.72 $31.72 1,102,741
2016-06-27 $31.14 $31.41 $29.56 $29.81 $29.81 1,873,555
2016-06-24 $32.72 $33.40 $32.05 $32.89 $32.89 907,388
2016-06-23 $34.19 $34.73 $33.86 $34.73 $34.73 322,821
2016-06-22 $34.33 $34.39 $33.70 $33.80 $33.80 339,226
2016-06-21 $34.85 $34.96 $34.19 $34.27 $34.27 461,645
2016-06-20 $35.46 $35.90 $34.44 $34.68 $34.68 709,603
2016-06-17 $37.16 $37.33 $34.66 $34.94 $34.94 1,084,729
2016-06-16 $36.90 $37.21 $36.08 $37.06 $37.06 335,581
2016-06-15 $37.47 $37.62 $36.96 $37.32 $37.32 298,332
2016-06-14 $37.01 $37.56 $36.86 $37.42 $37.42 315,067
2016-06-13 $37.27 $37.67 $37.02 $37.13 $37.13 480,675
2016-06-10 $37.42 $38.08 $37.20 $37.54 $37.54 594,400
2016-06-09 $37.85 $38.27 $37.38 $38.09 $38.09 390,438
2016-06-08 $37.17 $38.12 $36.80 $38.08 $38.08 483,961
2016-06-07 $37.30 $38.03 $37.07 $37.11 $37.11 730,707
2016-06-06 $36.22 $37.14 $36.12 $37.10 $37.10 647,394
2016-06-03 $36.50 $36.70 $35.78 $36.40 $36.40 411,509
2016-06-02 $36.40 $37.14 $35.58 $36.61 $36.61 716,226
2016-06-01 $35.79 $37.02 $35.75 $36.78 $36.78 831,187
2016-05-31 $35.02 $36.24 $34.71 $36.00 $36.00 777,003
2016-05-27 $35.61 $35.85 $34.93 $34.99 $34.99 616,262
2016-05-26 $36.00 $36.01 $35.64 $35.73 $35.73 468,959
2016-05-25 $36.09 $36.25 $35.39 $36.05 $36.05 509,326
2016-05-24 $35.74 $36.33 $35.66 $35.98 $35.98 453,218
2016-05-23 $35.67 $36.17 $35.26 $35.54 $35.54 417,995
2016-05-20 $34.98 $36.05 $34.50 $35.65 $35.65 804,734
2016-05-19 $36.04 $36.39 $34.31 $34.50 $34.50 978,990
2016-05-18 $36.07 $37.01 $35.87 $36.25 $36.25 985,754
2016-05-17 $37.98 $38.26 $35.97 $36.39 $36.39 1,046,306
2016-05-16 $37.39 $38.53 $37.16 $38.06 $38.06 639,422
2016-05-13 $37.17 $38.64 $36.73 $36.80 $36.80 837,678
2016-05-12 $37.97 $38.16 $36.15 $37.30 $37.30 975,791
2016-05-11 $38.13 $38.77 $37.82 $37.89 $37.89 530,347
2016-05-10 $38.55 $38.55 $37.70 $38.24 $38.24 1,263,689
2016-05-09 $38.56 $38.97 $37.90 $38.45 $38.45 824,641
2016-05-06 $38.44 $38.92 $38.06 $38.70 $38.70 419,167
2016-05-05 $39.59 $40.29 $38.46 $38.55 $38.55 546,050
2016-05-04 $39.93 $40.44 $39.00 $39.28 $39.28 487,549
2016-05-03 $40.70 $41.13 $40.15 $40.26 $40.26 582,421
2016-05-02 $41.30 $41.34 $40.37 $40.97 $40.97 368,165
2016-04-29 $40.63 $41.27 $40.45 $40.89 $40.89 910,490
2016-04-28 $42.29 $43.02 $40.81 $40.88 $40.88 693,503
2016-04-27 $41.50 $44.16 $40.01 $42.44 $42.44 1,214,421
2016-04-26 $39.50 $41.42 $39.27 $41.22 $41.22 1,032,785
2016-04-25 $40.34 $40.55 $38.96 $39.41 $39.41 445,201
2016-04-22 $39.68 $40.88 $39.68 $40.49 $40.49 469,451
2016-04-21 $39.60 $40.07 $38.90 $39.96 $39.96 502,581
2016-04-20 $38.55 $39.95 $38.25 $39.50 $39.50 553,941
2016-04-19 $40.50 $41.62 $38.42 $38.66 $38.66 888,844
2016-04-18 $40.07 $40.83 $40.07 $40.31 $40.31 374,310
2016-04-15 $40.85 $41.23 $40.26 $40.48 $40.48 238,893
2016-04-14 $41.61 $41.61 $39.95 $41.02 $41.02 293,964
2016-04-13 $41.00 $41.73 $40.34 $41.60 $41.60 363,051
2016-04-12 $41.19 $41.49 $39.34 $40.79 $40.79 589,448
2016-04-11 $41.42 $41.80 $40.80 $41.37 $41.37 465,050
2016-04-08 $42.12 $42.35 $40.66 $40.94 $40.94 493,910
2016-04-07 $42.67 $43.02 $41.71 $41.77 $41.77 552,192
2016-04-06 $42.89 $42.90 $41.75 $42.77 $42.77 705,135
2016-04-05 $43.01 $44.00 $42.85 $42.89 $42.89 451,157
2016-04-04 $44.58 $44.97 $43.16 $43.46 $43.46 443,766
2016-04-01 $43.42 $45.46 $43.00 $44.64 $44.64 554,027
2016-03-31 $43.43 $44.81 $43.14 $43.79 $43.79 600,665
2016-03-30 $43.52 $44.34 $43.16 $43.70 $43.70 1,066,511
2016-03-29 $41.93 $43.64 $41.77 $43.41 $43.41 641,088
2016-03-28 $42.01 $42.39 $41.32 $41.99 $41.99 365,340
2016-03-24 $41.51 $42.22 $40.73 $42.13 $42.13 323,053
2016-03-23 $42.56 $42.68 $41.73 $41.78 $41.78 420,937
2016-03-22 $42.33 $43.12 $42.12 $42.81 $42.81 334,521
2016-03-21 $43.00 $43.16 $41.92 $42.54 $42.54 455,076
2016-03-18 $43.92 $44.63 $42.69 $43.06 $43.06 741,434
2016-03-17 $43.48 $43.74 $42.82 $43.66 $43.66 654,488
2016-03-16 $43.70 $44.22 $43.11 $43.69 $43.69 461,944
2016-03-15 $43.60 $44.01 $43.20 $43.90 $43.90 572,899
2016-03-14 $43.50 $43.80 $42.85 $43.71 $43.71 486,466
2016-03-11 $41.80 $43.88 $41.80 $43.79 $43.79 1,019,786
2016-03-10 $42.15 $43.20 $40.97 $41.38 $41.38 620,474
2016-03-09 $41.11 $41.93 $40.75 $41.88 $41.88 534,034
2016-03-08 $43.00 $43.00 $39.68 $40.99 $40.99 1,514,944
2016-03-07 $41.89 $44.15 $41.51 $42.81 $42.81 1,243,444
2016-03-04 $40.20 $42.10 $39.45 $41.76 $41.76 1,195,601
2016-03-03 $39.81 $40.83 $39.75 $40.15 $40.15 708,158
2016-03-02 $38.71 $39.88 $38.71 $39.72 $39.72 735,020
2016-03-01 $38.58 $38.92 $37.90 $38.83 $38.83 924,415
2016-02-29 $37.28 $38.13 $37.17 $37.90 $37.90 808,272
2016-02-26 $37.92 $38.08 $37.22 $37.25 $37.25 886,333
2016-02-25 $38.11 $38.50 $36.73 $37.62 $37.62 316,541
2016-02-24 $37.20 $38.11 $36.70 $37.97 $37.97 555,355
2016-02-23 $37.49 $38.25 $37.30 $37.57 $37.57 623,103
2016-02-22 $38.64 $39.47 $38.53 $38.85 $38.85 518,094
2016-02-19 $37.53 $38.47 $36.91 $38.12 $38.12 354,579
2016-02-18 $38.41 $38.99 $37.00 $37.91 $37.91 543,892
2016-02-17 $37.41 $38.50 $37.07 $38.29 $38.29 543,136
2016-02-16 $35.38 $37.05 $35.08 $36.96 $36.96 537,153
2016-02-12 $34.80 $35.12 $33.88 $34.70 $34.70 379,860
2016-02-11 $33.84 $34.79 $33.33 $34.32 $34.32 452,448
2016-02-10 $34.76 $35.93 $34.49 $34.67 $34.67 551,747
2016-02-09 $34.09 $35.62 $32.96 $34.92 $34.92 759,457
2016-02-08 $35.51 $35.51 $33.49 $34.71 $34.71 1,184,889
2016-02-05 $37.79 $38.59 $36.25 $36.39 $36.39 639,228
2016-02-04 $38.08 $38.38 $37.27 $38.11 $38.11 619,732
2016-02-03 $37.91 $38.13 $35.55 $38.03 $38.03 1,083,171
2016-02-02 $38.45 $38.69 $36.79 $37.28 $37.28 1,059,106
2016-02-01 $38.50 $39.57 $38.24 $38.92 $38.92 945,970
2016-01-29 $37.03 $38.88 $36.63 $38.50 $38.50 2,659,089
2016-01-28 $38.50 $39.77 $38.25 $39.69 $39.69 1,025,940
2016-01-27 $39.61 $39.71 $37.32 $38.35 $38.35 2,198,276
2016-01-26 $39.60 $41.01 $39.13 $40.07 $40.07 1,001,109
2016-01-25 $40.80 $41.09 $38.82 $39.11 $39.11 660,784
2016-01-22 $40.00 $41.32 $39.29 $40.90 $40.90 775,556
2016-01-21 $37.67 $39.81 $37.54 $39.28 $39.28 1,166,511
2016-01-20 $35.66 $37.93 $34.33 $37.63 $37.63 634,370
2016-01-19 $36.10 $36.91 $35.70 $36.18 $36.18 424,797
2016-01-15 $35.30 $36.35 $33.96 $35.55 $35.55 451,754
2016-01-14 $36.52 $37.35 $35.31 $36.68 $36.68 647,157
2016-01-13 $38.03 $38.39 $35.92 $36.11 $36.11 469,793
2016-01-12 $35.76 $38.11 $35.76 $37.98 $37.98 873,724
2016-01-11 $35.35 $36.17 $35.13 $35.39 $35.39 511,989
2016-01-08 $36.28 $37.00 $34.31 $34.77 $34.77 1,046,616
2016-01-07 $36.83 $37.35 $35.63 $36.13 $36.13 615,393
2016-01-06 $37.55 $38.08 $37.00 $37.65 $37.65 669,074
2016-01-05 $39.53 $39.97 $37.55 $38.20 $38.20 688,888
2016-01-04 $40.19 $40.79 $38.82 $39.50 $39.50 520,875
2015-12-31 $41.70 $41.89 $40.78 $40.89 $40.89 381,900
2015-12-30 $42.17 $43.00 $41.44 $41.76 $41.76 311,000
2015-12-29 $41.56 $43.19 $41.33 $42.17 $42.17 536,800
2015-12-28 $41.17 $41.28 $39.97 $41.25 $41.25 300,100
2015-12-24 $40.25 $41.31 $39.87 $41.10 $41.10 331,500
2015-12-23 $39.95 $40.55 $39.63 $39.95 $39.95 444,300
2015-12-22 $39.10 $40.10 $38.94 $39.77 $39.77 303,300
2015-12-21 $40.12 $40.29 $38.50 $38.97 $38.97 475,000
2015-12-18 $38.21 $39.47 $38.07 $38.74 $38.74 616,200
2015-12-17 $37.59 $38.64 $37.09 $38.04 $38.04 313,700
2015-12-16 $37.62 $37.62 $36.16 $36.97 $36.97 432,200
2015-12-15 $37.44 $38.40 $36.76 $37.47 $37.47 660,900
2015-12-14 $36.92 $37.84 $36.14 $37.14 $37.14 502,600
2015-12-11 $36.58 $37.84 $36.42 $36.82 $36.82 315,500
2015-12-10 $35.77 $38.08 $35.51 $37.34 $37.34 502,800
2015-12-09 $35.34 $36.25 $35.05 $35.89 $35.89 640,100
2015-12-08 $34.57 $35.61 $34.30 $35.43 $35.43 229,400
2015-12-07 $36.35 $36.52 $34.92 $35.14 $35.14 379,800
2015-12-04 $36.70 $37.31 $36.21 $36.51 $36.51 392,100
2015-12-03 $37.47 $38.25 $36.47 $36.70 $36.70 482,500
2015-12-02 $36.77 $36.90 $36.42 $36.66 $36.66 210,800
2015-12-01 $37.29 $37.29 $35.95 $36.73 $36.73 227,200
2015-11-30 $36.67 $37.10 $36.32 $36.95 $36.95 229,500
2015-11-27 $36.52 $36.76 $36.25 $36.32 $36.32 96,400
2015-11-25 $35.29 $36.64 $35.07 $36.58 $36.58 286,100
2015-11-24 $35.60 $36.20 $34.95 $35.36 $35.36 482,900
2015-11-23 $36.49 $36.70 $35.22 $35.85 $35.85 494,200
2015-11-20 $36.03 $38.59 $35.90 $37.17 $37.17 1,051,600
2015-11-19 $32.83 $36.26 $32.60 $35.75 $35.75 524,000
2015-11-18 $32.27 $33.06 $29.87 $32.80 $32.80 1,118,800
2015-11-17 $31.60 $32.74 $31.17 $31.54 $31.54 523,000
2015-11-16 $31.95 $32.31 $30.83 $31.54 $31.54 487,800
2015-11-13 $32.00 $32.46 $31.81 $32.10 $32.10 278,100
2015-11-12 $32.97 $33.07 $32.14 $32.21 $32.21 272,500
2015-11-11 $33.47 $34.21 $33.04 $33.09 $33.09 208,900
2015-11-10 $34.12 $34.41 $33.13 $33.49 $33.49 225,800
2015-11-09 $33.75 $34.60 $33.46 $34.51 $34.51 310,600
2015-11-06 $32.43 $34.20 $30.52 $34.01 $34.01 192,500
2015-11-05 $32.73 $32.73 $31.54 $32.42 $32.42 213,000
2015-11-04 $33.02 $33.09 $31.69 $32.61 $32.61 335,400
2015-11-03 $32.94 $33.32 $32.30 $32.76 $32.76 376,900
2015-11-02 $33.61 $33.78 $32.22 $33.18 $33.18 441,000
2015-10-30 $33.02 $33.94 $32.61 $33.74 $33.74 305,200
2015-10-29 $35.34 $35.66 $32.23 $33.08 $33.08 544,100
2015-10-28 $34.99 $35.96 $34.70 $35.79 $35.79 511,500
2015-10-27 $34.40 $35.19 $34.22 $34.78 $34.78 572,300
2015-10-26 $35.45 $35.87 $34.28 $34.49 $34.49 496,300
2015-10-23 $34.47 $35.90 $33.80 $35.60 $35.60 521,200
2015-10-22 $33.16 $34.10 $33.16 $33.86 $33.86 503,900
2015-10-21 $33.54 $33.78 $32.81 $32.85 $32.85 399,800
2015-10-20 $33.01 $33.84 $32.92 $33.41 $33.41 376,500
2015-10-19 $32.59 $33.13 $32.47 $33.12 $33.12 362,400
2015-10-16 $32.42 $33.16 $32.34 $32.87 $32.87 312,400
2015-10-15 $31.51 $32.74 $31.29 $32.46 $32.46 310,800
2015-10-14 $30.40 $31.48 $30.40 $31.19 $31.19 255,600
2015-10-13 $30.16 $30.48 $29.96 $30.35 $30.35 289,400
2015-10-12 $30.21 $30.89 $30.16 $30.56 $30.56 138,600
2015-10-09 $30.36 $30.72 $30.10 $30.19 $30.19 253,500
2015-10-08 $30.98 $31.00 $29.72 $30.24 $30.24 407,300
2015-10-07 $30.25 $31.96 $30.25 $31.04 $31.04 378,100
2015-10-06 $29.56 $30.75 $29.40 $30.07 $30.07 607,400
2015-10-05 $29.13 $29.76 $28.53 $29.40 $29.40 301,200
2015-10-02 $27.71 $29.05 $27.34 $28.77 $28.77 251,400
2015-10-01 $29.20 $29.20 $27.47 $28.16 $28.16 348,700
2015-09-30 $28.93 $29.29 $28.47 $28.99 $28.99 425,400
2015-09-29 $28.52 $29.15 $27.88 $28.42 $28.42 318,500
2015-09-28 $28.83 $28.92 $28.05 $28.57 $28.57 218,100
2015-09-25 $30.00 $30.11 $28.84 $29.09 $29.09 287,200
2015-09-24 $29.46 $30.00 $28.89 $29.91 $29.91 217,600
2015-09-23 $29.87 $30.15 $29.70 $29.81 $29.81 316,900
2015-09-22 $29.52 $30.19 $29.51 $29.96 $29.96 360,900
2015-09-21 $30.06 $30.75 $29.70 $29.94 $29.94 286,800
2015-09-18 $30.79 $30.79 $29.63 $30.06 $30.06 543,000
2015-09-17 $31.13 $31.83 $31.11 $31.15 $31.15 349,300
2015-09-16 $31.25 $31.66 $30.78 $31.33 $31.33 303,200
2015-09-15 $29.91 $31.19 $29.91 $31.14 $31.14 290,900
2015-09-14 $30.75 $30.85 $29.82 $29.97 $29.97 105,500
2015-09-11 $29.62 $30.73 $29.40 $30.68 $30.68 216,200
2015-09-10 $29.75 $30.51 $29.51 $29.79 $29.79 136,500
2015-09-09 $31.14 $31.45 $29.64 $29.76 $29.76 346,700
2015-09-08 $30.05 $31.46 $28.61 $31.27 $31.27 290,600
2015-09-04 $29.15 $30.12 $29.06 $29.24 $29.24 373,400
2015-09-03 $29.14 $30.03 $29.14 $29.80 $29.80 332,600
2015-09-02 $28.41 $29.95 $27.96 $29.05 $29.05 233,900
2015-09-01 $28.58 $29.38 $27.68 $27.94 $27.94 380,400
2015-08-31 $29.39 $30.25 $29.32 $29.51 $29.51 242,900

MACOM Technology Solutions Holdings Inc (MTSI) News Headlines

Recent MACOM Technology Solutions Holdings Inc (MTSI) News
Similar Companies to MACOM Technology Solutions Holdings Inc (MTSI) in the Semiconductors Industry
Stock Name Stock Ticker Industry Sector Employees
Intel Corp INTC Semiconductors Technology 120,000
ASE Technology Holding Co.Ltd ASX Semiconductors Technology 97,000
ST Microelectronics STM Semiconductors Technology 45,400
Texas Instruments Inc TXN Semiconductors Technology 40,000
Qualcomm Inc QCOM Semiconductors Technology 37,000
Micron Technology Inc MU Semiconductors Technology 36,000
NXP Semiconductors NV NXPI Semiconductors Technology 33,000
ON Semiconductor Corp ON Semiconductors Technology 20,000
AMKOR Technology Inc AMKR Semiconductors Technology 18,000
Microchip Technology Inc MCHP Semiconductors Technology 17,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.