QAD Inc - Class A (QADA) Exchange: NASDAQ
Data as of March 29, 2024
$87.63 ($0.00) 0.00%
QAD Inc - Class A - Daily Information
Click for more stock information on QAD Inc - Class A.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $87.63 |
Previous Close | $87.63 |
High | $87.63 |
Low | $87.63 |
Adjusted Open | $87.63 |
Previous Adjusted Close | $87.63 |
Adjusted High | $87.63 |
Adjusted Low | $87.63 |
About QAD Inc - Class A (QADA)
QAD Inc. - Class A (QADA) is a global provider of software and services for manufacturing companies, with headquarters in Carpinteria, California. Founded in 1984, QAD initially provided software in the Global 2000 space and transformed into a global enterprise software company serving the manufacturing sector with innovative solutions. QAD's enterprise software basically helps to improve operational performance through helping companies to plan their resources better, capture customer demand efficiently and competitively and make decisions quickly by providing analysis on enterprise data. Today, QAD serves over 2,500 customers in more than 90 countries, with over 700 employees based in the United States, Europe, Asia Pacific and Latin America. Over the past 20 years, QAD has experienced robust growth in terms of revenue, customer base, regional expansion, and continued development and acquisition of cutting edge technology. The companyâs revenue has grown significantly since 2005 and it now provides services to both large enterprises as well as small and mid-sized businesses. It has also re-engineered its offerings and diversified its customer base to tap into different markets. At the same time, QAD continues to focus on delivering software and services to manufacturers that are in need of more efficient operations and is committed to providing robust and flexible enterprise solutions for manufacturers to manage their businesses better.
Invest in QAD Inc - Class A (QADA)
Historical Stock Data for QAD Inc - Class A (QADA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-11-05 | $87.63 | $87.63 | $87.63 | $87.63 | $87.63 | 0 |
2021-11-04 | $87.70 | $87.80 | $87.46 | $87.63 | $87.63 | 1,575,506 |
2021-11-03 | $87.60 | $87.87 | $87.53 | $87.79 | $87.79 | 1,279,894 |
2021-11-02 | $87.60 | $87.91 | $87.53 | $87.61 | $87.61 | 429,359 |
2021-11-01 | $87.60 | $87.98 | $87.55 | $87.70 | $87.70 | 199,924 |
2021-10-29 | $87.54 | $87.67 | $87.54 | $87.64 | $87.64 | 377,533 |
2021-10-28 | $87.80 | $87.86 | $87.60 | $87.60 | $87.60 | 161,636 |
2021-10-27 | $87.55 | $87.65 | $87.55 | $87.64 | $87.64 | 229,807 |
2021-10-26 | $87.60 | $87.72 | $87.56 | $87.57 | $87.57 | 282,773 |
2021-10-25 | $87.60 | $87.63 | $87.57 | $87.63 | $87.63 | 123,665 |
2021-10-22 | $87.56 | $87.68 | $87.56 | $87.64 | $87.64 | 91,632 |
2021-10-21 | $87.53 | $87.64 | $87.53 | $87.63 | $87.63 | 71,361 |
2021-10-20 | $87.57 | $87.65 | $87.53 | $87.55 | $87.55 | 79,088 |
2021-10-19 | $87.51 | $87.69 | $87.51 | $87.59 | $87.59 | 160,616 |
2021-10-18 | $87.54 | $87.72 | $87.50 | $87.67 | $87.67 | 326,451 |
2021-10-15 | $87.62 | $87.62 | $87.52 | $87.54 | $87.54 | 168,530 |
2021-10-14 | $87.51 | $87.65 | $87.49 | $87.55 | $87.55 | 394,896 |
2021-10-13 | $87.45 | $87.52 | $87.43 | $87.48 | $87.48 | 213,969 |
2021-10-12 | $87.42 | $87.63 | $87.40 | $87.52 | $87.52 | 439,359 |
2021-10-11 | $87.45 | $87.48 | $87.38 | $87.43 | $87.43 | 149,277 |
2021-10-08 | $87.44 | $87.50 | $87.36 | $87.47 | $87.47 | 444,112 |
2021-10-07 | $87.43 | $87.47 | $87.32 | $87.38 | $87.38 | 580,497 |
2021-10-06 | $87.37 | $87.50 | $87.33 | $87.35 | $87.35 | 336,043 |
2021-10-05 | $87.45 | $87.52 | $86.86 | $87.35 | $87.35 | 387,022 |
2021-10-04 | $87.34 | $87.47 | $87.27 | $87.45 | $87.45 | 163,370 |
2021-10-01 | $87.37 | $87.43 | $87.31 | $87.37 | $87.37 | 191,288 |
2021-09-30 | $87.40 | $87.54 | $87.32 | $87.39 | $87.39 | 268,583 |
2021-09-29 | $87.42 | $87.50 | $87.36 | $87.42 | $87.42 | 182,596 |
2021-09-28 | $87.35 | $87.45 | $87.32 | $87.43 | $87.43 | 158,192 |
2021-09-27 | $87.38 | $87.47 | $87.33 | $87.40 | $87.40 | 193,755 |
2021-09-24 | $87.40 | $87.49 | $87.36 | $87.37 | $87.37 | 112,420 |
2021-09-23 | $87.41 | $87.52 | $87.36 | $87.40 | $87.40 | 97,580 |
2021-09-22 | $87.39 | $87.55 | $87.37 | $87.44 | $87.44 | 421,170 |
2021-09-21 | $87.33 | $87.42 | $87.32 | $87.39 | $87.39 | 221,518 |
2021-09-20 | $87.20 | $87.32 | $87.20 | $87.25 | $87.25 | 134,308 |
2021-09-17 | $87.24 | $87.45 | $87.20 | $87.38 | $87.38 | 427,801 |
2021-09-16 | $87.25 | $87.36 | $87.21 | $87.30 | $87.30 | 130,154 |
2021-09-15 | $87.21 | $87.38 | $87.20 | $87.35 | $87.35 | 96,928 |
2021-09-14 | $87.40 | $87.40 | $87.24 | $87.27 | $87.27 | 71,743 |
2021-09-13 | $87.30 | $87.46 | $87.20 | $87.42 | $87.42 | 76,792 |
2021-09-10 | $87.28 | $87.34 | $87.18 | $87.26 | $87.26 | 60,024 |
2021-09-09 | $87.19 | $87.42 | $87.12 | $87.18 | $87.18 | 116,108 |
2021-09-08 | $87.13 | $87.24 | $87.09 | $87.10 | $87.10 | 61,173 |
2021-09-07 | $87.14 | $87.24 | $87.08 | $87.10 | $87.10 | 70,598 |
2021-09-03 | $87.08 | $87.20 | $87.08 | $87.12 | $87.12 | 58,754 |
2021-09-02 | $87.17 | $87.20 | $87.01 | $87.11 | $87.11 | 60,970 |
2021-09-01 | $87.07 | $87.24 | $87.00 | $87.00 | $87.00 | 108,151 |
2021-08-31 | $87.11 | $87.22 | $87.00 | $87.01 | $87.01 | 257,561 |
2021-08-30 | $87.16 | $87.30 | $87.00 | $87.10 | $87.10 | 215,646 |
2021-08-27 | $87.20 | $87.26 | $87.01 | $87.17 | $87.17 | 66,203 |
2021-08-26 | $87.11 | $87.47 | $87.00 | $87.08 | $87.08 | 113,350 |
2021-08-25 | $88.84 | $89.01 | $87.00 | $87.10 | $87.10 | 169,296 |
2021-08-24 | $87.10 | $87.29 | $87.00 | $87.10 | $87.10 | 49,138 |
2021-08-23 | $86.53 | $87.13 | $86.53 | $87.11 | $87.11 | 54,530 |
2021-08-20 | $87.05 | $87.17 | $86.95 | $87.10 | $87.10 | 48,985 |
2021-08-19 | $86.90 | $87.11 | $86.90 | $87.10 | $87.10 | 197,894 |
2021-08-18 | $87.00 | $87.08 | $86.90 | $86.94 | $86.94 | 172,389 |
2021-08-17 | $87.05 | $87.21 | $86.90 | $86.95 | $86.95 | 148,026 |
2021-08-16 | $87.15 | $87.34 | $86.90 | $87.14 | $87.14 | 103,745 |
2021-08-13 | $86.90 | $87.13 | $86.87 | $86.90 | $86.90 | 124,335 |
2021-08-12 | $86.89 | $86.93 | $86.81 | $86.85 | $86.85 | 80,592 |
2021-08-11 | $86.90 | $87.23 | $86.75 | $86.82 | $86.82 | 68,541 |
2021-08-10 | $86.84 | $86.96 | $86.60 | $86.96 | $86.96 | 522,508 |
2021-08-09 | $86.89 | $86.95 | $86.67 | $86.95 | $86.95 | 57,833 |
2021-08-06 | $86.85 | $87.21 | $86.70 | $86.90 | $86.90 | 80,130 |
2021-08-05 | $86.91 | $86.97 | $86.51 | $86.84 | $86.84 | 408,498 |
2021-08-04 | $86.71 | $86.92 | $86.70 | $86.80 | $86.80 | 60,206 |
2021-08-03 | $86.94 | $87.04 | $86.52 | $87.03 | $87.03 | 158,636 |
2021-08-02 | $86.90 | $86.90 | $86.50 | $86.84 | $86.84 | 97,565 |
2021-07-30 | $86.84 | $87.08 | $86.60 | $86.75 | $86.75 | 143,294 |
2021-07-29 | $87.18 | $87.26 | $86.70 | $86.81 | $86.81 | 117,934 |
2021-07-28 | $87.34 | $87.34 | $86.70 | $86.96 | $86.96 | 73,604 |
2021-07-27 | $86.90 | $87.30 | $86.90 | $87.25 | $87.25 | 145,646 |
2021-07-26 | $87.47 | $87.47 | $86.68 | $86.97 | $86.97 | 61,535 |
2021-07-23 | $87.49 | $87.49 | $86.91 | $87.34 | $87.34 | 52,613 |
2021-07-22 | $87.46 | $87.82 | $86.79 | $87.33 | $87.33 | 51,860 |
2021-07-21 | $87.35 | $87.65 | $87.18 | $87.65 | $87.65 | 52,376 |
2021-07-20 | $87.38 | $87.71 | $87.17 | $87.35 | $87.35 | 101,360 |
2021-07-19 | $87.01 | $87.82 | $86.56 | $87.09 | $87.09 | 84,950 |
2021-07-16 | $87.08 | $87.69 | $87.08 | $87.20 | $87.20 | 88,950 |
2021-07-15 | $86.71 | $87.16 | $86.36 | $86.75 | $86.75 | 53,780 |
2021-07-14 | $87.23 | $87.57 | $86.70 | $86.70 | $86.70 | 38,731 |
2021-07-13 | $86.67 | $87.73 | $86.45 | $86.87 | $86.87 | 86,591 |
2021-07-12 | $86.70 | $86.87 | $86.62 | $86.70 | $86.70 | 89,596 |
2021-07-09 | $86.85 | $86.92 | $86.62 | $86.65 | $86.65 | 163,315 |
2021-07-08 | $86.52 | $87.00 | $86.25 | $86.94 | $86.94 | 92,061 |
2021-07-07 | $86.60 | $87.25 | $86.37 | $86.64 | $86.64 | 195,219 |
2021-07-06 | $86.68 | $86.96 | $86.51 | $86.82 | $86.82 | 319,052 |
2021-07-02 | $86.63 | $87.27 | $86.43 | $86.60 | $86.60 | 260,964 |
2021-07-01 | $87.15 | $87.16 | $86.47 | $86.60 | $86.53 | 431,098 |
2021-06-30 | $87.14 | $87.38 | $87.01 | $87.02 | $86.95 | 432,608 |
2021-06-29 | $87.05 | $87.62 | $86.83 | $87.00 | $86.93 | 499,831 |
2021-06-28 | $87.34 | $87.34 | $86.67 | $87.05 | $86.98 | 1,311,257 |
2021-06-25 | $73.46 | $74.28 | $72.58 | $72.90 | $72.84 | 150,512 |
2021-06-24 | $71.81 | $73.94 | $71.81 | $73.63 | $73.57 | 42,663 |
2021-06-23 | $72.11 | $72.50 | $71.85 | $71.97 | $71.91 | 28,296 |
2021-06-22 | $72.66 | $72.66 | $71.58 | $72.32 | $72.26 | 19,004 |
2021-06-21 | $72.93 | $74.01 | $71.64 | $73.21 | $73.15 | 42,874 |
2021-06-18 | $74.95 | $75.91 | $72.56 | $72.93 | $72.87 | 161,426 |
2021-06-17 | $77.68 | $78.37 | $75.99 | $76.70 | $76.64 | 37,564 |
2021-06-16 | $76.94 | $78.66 | $76.50 | $78.03 | $77.97 | 31,363 |
2021-06-15 | $78.03 | $78.94 | $76.23 | $77.00 | $76.94 | 40,718 |
2021-06-14 | $78.58 | $79.48 | $77.90 | $78.51 | $78.44 | 92,242 |
2021-06-11 | $77.20 | $79.00 | $77.20 | $79.00 | $78.93 | 31,534 |
2021-06-10 | $76.57 | $76.79 | $76.02 | $76.79 | $76.73 | 19,041 |
2021-06-09 | $76.52 | $77.09 | $75.94 | $76.32 | $76.26 | 35,720 |
2021-06-08 | $75.60 | $76.93 | $74.98 | $76.73 | $76.67 | 24,370 |
2021-06-07 | $75.00 | $75.37 | $74.31 | $74.73 | $74.67 | 26,967 |
2021-06-04 | $73.28 | $75.30 | $72.70 | $74.67 | $74.61 | 27,986 |
2021-06-03 | $73.67 | $73.67 | $71.87 | $73.37 | $73.31 | 27,671 |
2021-06-02 | $73.06 | $74.32 | $71.62 | $73.62 | $73.56 | 59,254 |
2021-06-01 | $71.57 | $73.42 | $70.15 | $72.42 | $72.36 | 107,637 |
2021-05-28 | $70.96 | $72.00 | $70.96 | $71.46 | $71.40 | 18,460 |
2021-05-27 | $67.34 | $71.83 | $64.26 | $70.41 | $70.35 | 73,887 |
2021-05-26 | $67.88 | $69.44 | $66.69 | $67.64 | $67.58 | 49,380 |
2021-05-25 | $68.71 | $69.19 | $67.67 | $67.98 | $67.92 | 43,502 |
2021-05-24 | $67.69 | $68.46 | $67.35 | $67.97 | $67.91 | 35,404 |
2021-05-21 | $67.25 | $68.20 | $66.59 | $67.50 | $67.44 | 37,063 |
2021-05-20 | $65.77 | $67.45 | $65.00 | $66.43 | $66.37 | 31,568 |
2021-05-19 | $64.32 | $65.99 | $64.26 | $65.38 | $65.33 | 29,894 |
2021-05-18 | $64.00 | $65.93 | $63.99 | $65.49 | $65.44 | 58,163 |
2021-05-17 | $64.31 | $64.84 | $63.12 | $63.86 | $63.81 | 31,929 |
2021-05-14 | $64.50 | $65.00 | $64.41 | $64.64 | $64.59 | 31,477 |
2021-05-13 | $64.97 | $65.50 | $63.04 | $63.94 | $63.89 | 41,034 |
2021-05-12 | $66.73 | $67.05 | $64.00 | $64.31 | $64.26 | 37,227 |
2021-05-11 | $66.44 | $67.47 | $65.58 | $67.30 | $67.24 | 45,776 |
2021-05-10 | $70.27 | $70.27 | $67.26 | $67.71 | $67.65 | 68,860 |
2021-05-07 | $68.93 | $70.22 | $68.93 | $69.92 | $69.86 | 21,658 |
2021-05-06 | $70.53 | $70.53 | $67.35 | $68.72 | $68.66 | 184,233 |
2021-05-05 | $70.74 | $70.85 | $68.98 | $70.07 | $70.01 | 22,464 |
2021-05-04 | $71.06 | $71.42 | $68.96 | $70.08 | $70.02 | 39,137 |
2021-05-03 | $71.50 | $72.22 | $70.29 | $71.22 | $71.16 | 36,496 |
2021-04-30 | $72.35 | $72.62 | $70.15 | $70.69 | $70.63 | 49,284 |
2021-04-29 | $74.07 | $74.07 | $72.16 | $72.65 | $72.59 | 20,717 |
2021-04-28 | $73.31 | $73.75 | $72.43 | $73.50 | $73.44 | 23,209 |
2021-04-27 | $73.12 | $73.81 | $72.40 | $72.97 | $72.91 | 18,559 |
2021-04-26 | $73.25 | $73.67 | $73.01 | $73.26 | $73.13 | 20,785 |
2021-04-23 | $72.08 | $73.19 | $71.73 | $73.00 | $72.87 | 23,280 |
2021-04-22 | $73.93 | $73.93 | $71.77 | $72.09 | $71.96 | 32,788 |
2021-04-21 | $73.31 | $73.75 | $72.50 | $73.41 | $73.28 | 38,249 |
2021-04-20 | $72.90 | $73.65 | $72.88 | $73.23 | $73.10 | 33,830 |
2021-04-19 | $75.05 | $75.05 | $72.36 | $73.09 | $72.96 | 32,483 |
2021-04-16 | $77.06 | $77.06 | $75.07 | $75.12 | $74.98 | 29,028 |
2021-04-15 | $77.25 | $77.49 | $76.38 | $76.44 | $76.30 | 41,889 |
2021-04-14 | $77.89 | $77.99 | $76.38 | $77.00 | $76.86 | 54,196 |
2021-04-13 | $76.47 | $78.95 | $75.90 | $77.63 | $77.49 | 43,367 |
2021-04-12 | $76.05 | $76.53 | $75.03 | $76.16 | $76.02 | 68,513 |
2021-04-09 | $76.87 | $76.87 | $75.31 | $76.19 | $76.05 | 66,457 |
2021-04-08 | $75.31 | $77.76 | $75.31 | $77.47 | $77.33 | 70,569 |
2021-04-07 | $76.08 | $78.37 | $75.50 | $77.37 | $77.23 | 63,844 |
2021-04-06 | $71.70 | $78.69 | $71.42 | $75.89 | $75.75 | 96,361 |
2021-04-05 | $70.26 | $72.22 | $69.75 | $72.08 | $71.95 | 42,757 |
2021-04-01 | $66.51 | $70.16 | $65.63 | $70.00 | $69.87 | 56,371 |
2021-03-31 | $65.25 | $66.76 | $65.25 | $66.58 | $66.46 | 48,058 |
2021-03-30 | $64.15 | $65.59 | $64.15 | $64.75 | $64.63 | 42,497 |
2021-03-29 | $65.09 | $65.18 | $62.76 | $65.00 | $64.88 | 47,163 |
2021-03-26 | $65.26 | $66.17 | $63.42 | $66.01 | $65.89 | 53,648 |
2021-03-25 | $62.67 | $66.18 | $60.35 | $64.36 | $64.24 | 80,839 |
2021-03-24 | $62.01 | $63.66 | $59.61 | $59.98 | $59.87 | 43,232 |
2021-03-23 | $63.55 | $63.71 | $61.83 | $61.86 | $61.75 | 20,253 |
2021-03-22 | $66.44 | $66.97 | $63.29 | $63.98 | $63.86 | 39,696 |
2021-03-19 | $66.44 | $67.04 | $65.85 | $66.59 | $66.47 | 99,489 |
2021-03-18 | $67.20 | $68.49 | $66.12 | $66.56 | $66.44 | 31,812 |
2021-03-17 | $67.54 | $68.02 | $66.17 | $68.02 | $67.90 | 33,743 |
2021-03-16 | $67.30 | $68.02 | $66.88 | $67.63 | $67.51 | 36,577 |
2021-03-15 | $70.68 | $70.68 | $66.71 | $67.58 | $67.46 | 38,551 |
2021-03-12 | $73.45 | $76.11 | $70.42 | $71.02 | $70.89 | 41,475 |
2021-03-11 | $72.52 | $73.64 | $72.10 | $73.54 | $73.41 | 46,936 |
2021-03-10 | $73.06 | $75.08 | $71.29 | $71.48 | $71.35 | 37,738 |
2021-03-09 | $72.03 | $75.30 | $71.86 | $72.78 | $72.65 | 79,986 |
2021-03-08 | $70.99 | $72.47 | $69.57 | $71.23 | $71.10 | 51,652 |
2021-03-05 | $66.29 | $71.31 | $65.77 | $71.09 | $70.96 | 69,024 |
2021-03-04 | $64.96 | $66.52 | $64.93 | $65.20 | $65.08 | 44,964 |
2021-03-03 | $65.74 | $66.68 | $64.45 | $65.24 | $65.12 | 34,147 |
2021-03-02 | $65.80 | $66.10 | $64.88 | $65.35 | $65.23 | 26,146 |
2021-03-01 | $65.55 | $66.56 | $64.80 | $66.29 | $66.17 | 95,093 |
2021-02-26 | $64.13 | $65.40 | $63.26 | $64.20 | $64.08 | 40,021 |
2021-02-25 | $66.83 | $66.83 | $63.32 | $63.71 | $63.59 | 32,274 |
2021-02-24 | $66.21 | $67.37 | $65.60 | $66.69 | $66.57 | 32,845 |
2021-02-23 | $64.68 | $66.95 | $63.16 | $66.55 | $66.43 | 32,046 |
2021-02-22 | $65.98 | $66.51 | $65.41 | $65.45 | $65.33 | 20,598 |
2021-02-19 | $66.65 | $67.34 | $65.81 | $66.62 | $66.50 | 41,118 |
2021-02-18 | $66.80 | $67.72 | $65.70 | $66.87 | $66.75 | 35,430 |
2021-02-17 | $67.81 | $67.81 | $66.34 | $66.77 | $66.65 | 24,946 |
2021-02-16 | $71.67 | $72.27 | $68.40 | $68.40 | $68.28 | 26,274 |
2021-02-12 | $70.74 | $72.12 | $70.43 | $71.11 | $70.98 | 47,990 |
2021-02-11 | $72.26 | $72.60 | $70.32 | $71.29 | $71.16 | 37,938 |
2021-02-10 | $74.93 | $75.37 | $71.73 | $71.73 | $71.60 | 42,796 |
2021-02-09 | $74.37 | $75.37 | $74.24 | $74.68 | $74.54 | 74,916 |
2021-02-08 | $72.22 | $74.13 | $71.00 | $74.04 | $73.91 | 43,521 |
2021-02-05 | $66.83 | $70.29 | $66.50 | $70.18 | $70.05 | 43,414 |
2021-02-04 | $65.76 | $66.08 | $64.27 | $66.00 | $65.88 | 62,315 |
2021-02-03 | $64.20 | $65.03 | $63.06 | $64.27 | $64.15 | 27,598 |
2021-02-02 | $64.44 | $64.62 | $63.36 | $64.48 | $64.36 | 45,966 |
2021-02-01 | $65.05 | $65.05 | $62.99 | $63.84 | $63.72 | 37,261 |
2021-01-29 | $67.24 | $67.49 | $64.32 | $64.79 | $64.67 | 135,338 |
2021-01-28 | $66.65 | $67.40 | $65.25 | $67.09 | $66.97 | 210,849 |
2021-01-27 | $65.45 | $68.00 | $64.46 | $65.85 | $65.73 | 175,176 |
2021-01-26 | $66.99 | $67.96 | $64.77 | $67.00 | $66.88 | 59,862 |
2021-01-25 | $68.33 | $68.68 | $66.32 | $66.74 | $66.62 | 39,499 |
2021-01-22 | $67.06 | $69.46 | $67.06 | $68.66 | $68.54 | 42,155 |
2021-01-21 | $67.40 | $68.49 | $66.28 | $67.60 | $67.48 | 36,191 |
2021-01-20 | $66.62 | $67.98 | $66.02 | $67.41 | $67.29 | 31,858 |
2021-01-19 | $65.96 | $67.64 | $65.83 | $66.60 | $66.48 | 32,704 |
2021-01-15 | $65.77 | $66.50 | $65.24 | $66.32 | $66.20 | 33,425 |
2021-01-14 | $66.08 | $67.50 | $65.50 | $66.43 | $66.31 | 24,933 |
2021-01-13 | $65.72 | $66.52 | $65.13 | $65.97 | $65.85 | 35,415 |
2021-01-12 | $66.33 | $66.33 | $65.36 | $65.95 | $65.83 | 30,234 |
2021-01-11 | $65.10 | $66.83 | $65.10 | $66.00 | $65.88 | 105,332 |
2021-01-08 | $66.85 | $66.97 | $65.41 | $66.01 | $65.89 | 32,213 |
2021-01-07 | $64.77 | $66.23 | $63.36 | $66.00 | $65.88 | 46,859 |
2021-01-06 | $63.19 | $65.64 | $61.94 | $64.85 | $64.73 | 37,983 |
2021-01-05 | $62.08 | $63.62 | $62.08 | $62.81 | $62.70 | 27,313 |
2021-01-04 | $63.21 | $63.91 | $61.30 | $62.47 | $62.36 | 44,773 |
2020-12-31 | $62.45 | $63.48 | $62.00 | $63.18 | $63.07 | 79,264 |
2020-12-30 | $62.38 | $63.63 | $62.17 | $62.42 | $62.31 | 23,762 |
2020-12-29 | $62.21 | $64.24 | $61.72 | $62.10 | $61.99 | 36,908 |
2020-12-28 | $62.88 | $62.88 | $61.69 | $62.00 | $61.89 | 34,837 |
2020-12-24 | $62.45 | $62.45 | $61.46 | $62.00 | $61.82 | 9,942 |
2020-12-23 | $63.15 | $63.22 | $61.51 | $62.10 | $61.92 | 29,544 |
2020-12-22 | $60.12 | $62.97 | $59.80 | $62.35 | $62.16 | 81,370 |
2020-12-21 | $61.42 | $61.42 | $59.43 | $60.21 | $60.03 | 73,557 |
2020-12-18 | $65.02 | $65.74 | $62.70 | $62.82 | $62.63 | 152,342 |
2020-12-17 | $64.49 | $64.98 | $64.00 | $64.39 | $64.20 | 65,307 |
2020-12-16 | $62.32 | $64.74 | $61.80 | $63.79 | $63.60 | 81,081 |
2020-12-15 | $59.79 | $62.68 | $59.61 | $62.26 | $62.07 | 54,361 |
2020-12-14 | $59.82 | $60.03 | $58.60 | $59.22 | $59.04 | 52,783 |
2020-12-11 | $60.10 | $60.54 | $59.01 | $59.29 | $59.11 | 43,076 |
2020-12-10 | $62.50 | $63.18 | $60.45 | $60.83 | $60.65 | 68,593 |
2020-12-09 | $64.57 | $64.87 | $62.43 | $62.65 | $62.46 | 73,809 |
2020-12-08 | $62.90 | $64.60 | $62.14 | $64.06 | $63.87 | 62,447 |
2020-12-07 | $63.16 | $63.69 | $62.31 | $63.51 | $63.32 | 74,903 |
2020-12-04 | $61.63 | $63.65 | $60.47 | $63.50 | $63.31 | 64,431 |
2020-12-03 | $59.22 | $61.59 | $58.87 | $60.74 | $60.56 | 172,569 |
2020-12-02 | $57.66 | $59.45 | $57.66 | $59.35 | $59.17 | 83,041 |
2020-12-01 | $57.35 | $58.46 | $57.34 | $58.03 | $57.86 | 88,538 |
2020-11-30 | $56.52 | $57.71 | $56.06 | $57.33 | $57.16 | 84,170 |
2020-11-27 | $55.12 | $57.98 | $55.12 | $57.42 | $57.25 | 32,015 |
2020-11-25 | $50.00 | $55.81 | $50.00 | $54.70 | $54.54 | 65,235 |
2020-11-24 | $49.36 | $50.13 | $48.54 | $49.69 | $49.54 | 50,314 |
2020-11-23 | $48.91 | $49.25 | $48.82 | $49.12 | $48.97 | 18,099 |
2020-11-20 | $48.31 | $49.60 | $47.84 | $49.30 | $49.15 | 28,673 |
2020-11-19 | $48.03 | $48.93 | $47.70 | $48.71 | $48.57 | 15,616 |
2020-11-18 | $48.10 | $48.60 | $47.64 | $48.03 | $47.89 | 18,860 |
2020-11-17 | $47.00 | $48.56 | $47.00 | $48.03 | $47.89 | 20,397 |
2020-11-16 | $47.49 | $48.22 | $47.17 | $47.82 | $47.68 | 32,612 |
2020-11-13 | $46.98 | $47.45 | $46.17 | $46.67 | $46.53 | 29,564 |
2020-11-12 | $47.52 | $48.31 | $46.08 | $46.49 | $46.35 | 28,348 |
2020-11-11 | $47.24 | $48.20 | $46.78 | $47.97 | $47.83 | 24,903 |
2020-11-10 | $46.48 | $47.36 | $45.08 | $47.35 | $47.21 | 39,831 |
2020-11-09 | $47.50 | $47.96 | $46.19 | $46.30 | $46.16 | 52,274 |
2020-11-06 | $45.48 | $45.48 | $44.20 | $44.61 | $44.48 | 24,095 |
2020-11-05 | $44.60 | $45.92 | $44.10 | $45.30 | $45.17 | 23,951 |
2020-11-04 | $44.00 | $44.98 | $43.70 | $44.49 | $44.36 | 42,162 |
2020-11-03 | $42.70 | $44.31 | $42.66 | $44.22 | $44.09 | 26,888 |
2020-11-02 | $42.22 | $42.79 | $41.33 | $42.11 | $41.98 | 33,684 |
2020-10-30 | $42.37 | $42.37 | $41.50 | $41.84 | $41.72 | 33,407 |
2020-10-29 | $42.20 | $43.04 | $42.00 | $42.78 | $42.65 | 28,060 |
2020-10-28 | $42.76 | $42.76 | $41.64 | $42.05 | $41.92 | 26,862 |
2020-10-27 | $43.66 | $44.56 | $43.38 | $43.63 | $43.50 | 31,115 |
2020-10-26 | $44.73 | $44.82 | $43.06 | $43.68 | $43.55 | 27,010 |
2020-10-23 | $44.15 | $45.29 | $44.15 | $45.29 | $45.16 | 22,639 |
2020-10-22 | $43.65 | $44.16 | $43.22 | $44.15 | $44.02 | 26,779 |
2020-10-21 | $43.30 | $44.21 | $43.05 | $43.50 | $43.37 | 36,445 |
2020-10-20 | $44.00 | $44.03 | $42.66 | $43.57 | $43.44 | 19,231 |
2020-10-19 | $44.87 | $45.16 | $43.73 | $43.87 | $43.74 | 22,751 |
2020-10-16 | $43.81 | $44.43 | $43.55 | $44.20 | $44.07 | 28,048 |
2020-10-15 | $42.76 | $44.24 | $41.96 | $44.04 | $43.91 | 30,320 |
2020-10-14 | $44.69 | $44.69 | $43.51 | $43.68 | $43.55 | 18,763 |
2020-10-13 | $45.70 | $45.97 | $44.79 | $44.94 | $44.81 | 29,695 |
2020-10-12 | $45.25 | $45.54 | $44.65 | $45.46 | $45.32 | 28,144 |
2020-10-09 | $44.94 | $45.19 | $43.96 | $44.98 | $44.85 | 18,923 |
2020-10-08 | $43.99 | $44.58 | $43.23 | $44.46 | $44.33 | 30,112 |
2020-10-07 | $43.95 | $43.95 | $43.14 | $43.57 | $43.44 | 23,426 |
2020-10-06 | $42.80 | $43.83 | $42.73 | $43.10 | $42.97 | 34,721 |
2020-10-05 | $42.65 | $42.85 | $42.24 | $42.44 | $42.31 | 20,388 |
2020-10-02 | $42.19 | $42.99 | $41.99 | $42.12 | $41.99 | 21,036 |
2020-10-01 | $42.40 | $43.19 | $42.04 | $42.95 | $42.82 | 34,883 |
2020-09-30 | $42.31 | $43.10 | $42.17 | $42.20 | $42.07 | 61,301 |
2020-09-29 | $42.54 | $42.56 | $41.70 | $42.10 | $41.97 | 64,456 |
2020-09-28 | $41.72 | $42.81 | $41.72 | $42.64 | $42.51 | 37,496 |
2020-09-25 | $41.55 | $41.70 | $41.00 | $41.24 | $41.12 | 102,847 |
2020-09-24 | $41.50 | $42.24 | $40.98 | $41.70 | $41.58 | 72,086 |
2020-09-23 | $41.98 | $42.03 | $40.95 | $41.59 | $41.47 | 58,753 |
2020-09-22 | $41.87 | $42.14 | $41.08 | $42.01 | $41.89 | 36,759 |
2020-09-21 | $41.79 | $42.16 | $40.75 | $41.65 | $41.46 | 47,020 |
2020-09-18 | $42.56 | $42.73 | $40.98 | $42.64 | $42.44 | 108,361 |
2020-09-17 | $42.05 | $42.28 | $41.78 | $42.17 | $41.97 | 28,699 |
2020-09-16 | $42.29 | $42.93 | $42.02 | $42.55 | $42.35 | 43,240 |
2020-09-15 | $41.99 | $42.22 | $41.58 | $41.97 | $41.77 | 25,802 |
2020-09-14 | $41.28 | $41.78 | $40.89 | $41.68 | $41.48 | 38,352 |
2020-09-11 | $41.66 | $41.80 | $40.89 | $41.17 | $40.98 | 53,900 |
2020-09-10 | $41.60 | $42.71 | $41.58 | $41.71 | $41.51 | 44,823 |
2020-09-09 | $41.45 | $42.01 | $41.00 | $41.39 | $41.20 | 33,707 |
2020-09-08 | $40.72 | $41.52 | $40.31 | $41.05 | $40.86 | 45,392 |
2020-09-04 | $43.19 | $43.19 | $40.78 | $41.10 | $40.91 | 144,793 |
2020-09-03 | $45.44 | $45.44 | $41.68 | $42.67 | $42.47 | 73,740 |
2020-09-02 | $44.78 | $45.57 | $44.55 | $45.48 | $45.27 | 71,381 |
2020-09-01 | $45.24 | $45.24 | $44.60 | $44.99 | $44.78 | 56,038 |
2020-08-31 | $47.89 | $47.99 | $45.26 | $45.48 | $45.27 | 71,027 |
2020-08-28 | $46.56 | $48.16 | $46.56 | $48.14 | $47.91 | 55,992 |
2020-08-27 | $45.20 | $46.15 | $43.94 | $46.15 | $45.93 | 132,944 |
2020-08-26 | $44.01 | $45.16 | $43.54 | $44.50 | $44.29 | 76,821 |
2020-08-25 | $44.37 | $44.40 | $43.49 | $44.04 | $43.83 | 57,698 |
2020-08-24 | $44.55 | $44.61 | $43.68 | $44.18 | $43.97 | 45,459 |
2020-08-21 | $44.40 | $44.69 | $43.80 | $44.26 | $44.05 | 37,843 |
2020-08-20 | $43.48 | $44.83 | $43.48 | $44.41 | $44.20 | 53,543 |
2020-08-19 | $43.37 | $43.89 | $43.18 | $43.89 | $43.68 | 25,380 |
2020-08-18 | $42.20 | $43.42 | $42.18 | $42.95 | $42.75 | 74,434 |
2020-08-17 | $42.63 | $43.11 | $42.00 | $42.09 | $41.89 | 49,202 |
2020-08-14 | $42.40 | $42.80 | $42.00 | $42.53 | $42.33 | 26,595 |
2020-08-13 | $42.51 | $42.93 | $42.25 | $42.68 | $42.48 | 32,665 |
2020-08-12 | $43.02 | $43.92 | $42.33 | $42.63 | $42.43 | 67,317 |
2020-08-11 | $42.46 | $43.06 | $39.58 | $42.57 | $42.37 | 32,888 |
2020-08-10 | $41.57 | $42.44 | $38.87 | $42.23 | $42.03 | 61,749 |
2020-08-07 | $41.71 | $42.37 | $41.20 | $41.56 | $41.37 | 54,060 |
2020-08-06 | $41.55 | $42.17 | $41.19 | $41.98 | $41.78 | 27,708 |
2020-08-05 | $41.18 | $41.61 | $40.81 | $41.47 | $41.28 | 114,184 |
2020-08-04 | $39.67 | $41.27 | $38.22 | $41.19 | $41.00 | 44,540 |
2020-08-03 | $39.88 | $40.18 | $37.02 | $39.85 | $39.66 | 64,047 |
2020-07-31 | $40.51 | $40.51 | $38.96 | $39.51 | $39.33 | 42,944 |
2020-07-30 | $40.97 | $41.00 | $40.25 | $40.60 | $40.41 | 42,686 |
2020-07-29 | $40.76 | $41.95 | $40.76 | $41.56 | $41.37 | 47,730 |
2020-07-28 | $40.88 | $40.96 | $40.35 | $40.46 | $40.27 | 35,328 |
2020-07-27 | $40.00 | $41.15 | $40.00 | $41.03 | $40.84 | 55,961 |
2020-07-24 | $40.00 | $40.26 | $39.59 | $40.12 | $39.93 | 63,950 |
2020-07-23 | $40.36 | $40.94 | $39.50 | $39.94 | $39.75 | 39,855 |
2020-07-22 | $41.66 | $42.17 | $40.17 | $40.54 | $40.35 | 48,524 |
2020-07-21 | $41.84 | $42.71 | $41.50 | $41.91 | $41.71 | 45,843 |
2020-07-20 | $40.69 | $42.25 | $40.69 | $41.57 | $41.38 | 24,490 |
2020-07-17 | $40.49 | $41.47 | $40.36 | $40.95 | $40.76 | 27,614 |
2020-07-16 | $41.09 | $41.46 | $40.45 | $40.62 | $40.43 | 35,994 |
2020-07-15 | $40.77 | $41.69 | $40.77 | $41.20 | $41.01 | 62,853 |
2020-07-14 | $39.88 | $40.48 | $39.52 | $39.94 | $39.75 | 65,352 |
2020-07-13 | $40.46 | $40.91 | $39.62 | $39.67 | $39.48 | 46,006 |
2020-07-10 | $40.28 | $40.56 | $39.63 | $40.00 | $39.81 | 29,244 |
2020-07-09 | $40.74 | $40.86 | $39.70 | $40.27 | $40.08 | 33,822 |
2020-07-08 | $39.90 | $40.69 | $39.54 | $40.68 | $40.49 | 50,366 |
2020-07-07 | $40.61 | $40.97 | $39.47 | $40.07 | $39.88 | 54,384 |
2020-07-06 | $42.36 | $42.36 | $40.59 | $41.00 | $40.81 | 41,281 |
2020-07-02 | $41.99 | $42.62 | $41.43 | $41.74 | $41.54 | 27,833 |
2020-07-01 | $41.30 | $41.88 | $40.94 | $41.49 | $41.30 | 35,641 |
2020-06-30 | $40.26 | $41.77 | $40.26 | $41.28 | $41.09 | 93,383 |
2020-06-29 | $39.69 | $40.87 | $39.28 | $40.87 | $40.68 | 34,913 |
2020-06-26 | $40.90 | $40.90 | $38.48 | $38.98 | $38.80 | 241,354 |
2020-06-25 | $40.73 | $41.25 | $40.01 | $41.16 | $40.97 | 36,869 |
2020-06-24 | $41.60 | $42.10 | $39.92 | $41.08 | $40.89 | 41,642 |
2020-06-23 | $41.77 | $42.58 | $41.60 | $42.10 | $41.83 | 24,322 |
2020-06-22 | $40.82 | $41.67 | $40.77 | $41.16 | $40.90 | 29,035 |
2020-06-19 | $42.44 | $42.69 | $41.11 | $41.18 | $40.92 | 58,630 |
2020-06-18 | $41.74 | $41.95 | $41.50 | $41.83 | $41.56 | 26,811 |
2020-06-17 | $42.89 | $43.04 | $41.82 | $42.12 | $41.85 | 28,508 |
2020-06-16 | $43.30 | $44.46 | $42.78 | $43.00 | $42.72 | 39,804 |
2020-06-15 | $40.47 | $42.98 | $40.11 | $42.57 | $42.30 | 110,389 |
2020-06-12 | $42.69 | $42.69 | $40.59 | $41.75 | $41.48 | 42,088 |
2020-06-11 | $43.41 | $43.68 | $40.84 | $40.97 | $40.71 | 43,116 |
2020-06-10 | $45.27 | $45.68 | $44.54 | $44.73 | $44.44 | 26,687 |
2020-06-09 | $44.65 | $45.68 | $44.25 | $45.19 | $44.90 | 38,093 |
2020-06-08 | $46.78 | $46.82 | $45.44 | $45.56 | $45.27 | 43,898 |
2020-06-05 | $46.42 | $47.60 | $46.20 | $46.67 | $46.37 | 36,463 |
2020-06-04 | $45.17 | $45.85 | $44.87 | $45.29 | $45.00 | 46,961 |
2020-06-03 | $46.17 | $46.59 | $45.31 | $45.80 | $45.51 | 46,631 |
2020-06-02 | $45.45 | $45.69 | $44.38 | $45.25 | $44.96 | 52,162 |
2020-06-01 | $45.50 | $45.80 | $44.31 | $44.94 | $44.65 | 67,569 |
2020-05-29 | $45.35 | $45.93 | $44.34 | $45.67 | $45.38 | 77,293 |
2020-05-28 | $46.15 | $48.33 | $44.63 | $45.08 | $44.79 | 93,834 |
2020-05-27 | $44.49 | $45.11 | $43.50 | $44.99 | $44.70 | 70,923 |
2020-05-26 | $44.34 | $44.34 | $43.30 | $43.96 | $43.68 | 60,277 |
2020-05-22 | $42.19 | $42.71 | $41.92 | $42.63 | $42.36 | 41,820 |
2020-05-21 | $42.69 | $42.80 | $41.79 | $41.95 | $41.68 | 30,561 |
2020-05-20 | $40.88 | $42.34 | $40.28 | $42.14 | $41.87 | 37,548 |
2020-05-19 | $40.83 | $41.29 | $40.11 | $40.28 | $40.02 | 37,677 |
2020-05-18 | $40.86 | $41.40 | $40.49 | $40.99 | $40.73 | 41,332 |
2020-05-15 | $38.77 | $39.69 | $38.52 | $39.66 | $39.41 | 27,341 |
2020-05-14 | $38.11 | $39.86 | $37.38 | $39.07 | $38.82 | 82,405 |
2020-05-13 | $40.26 | $40.41 | $38.33 | $39.00 | $38.75 | 62,977 |
2020-05-12 | $43.48 | $43.48 | $40.33 | $40.73 | $40.47 | 39,068 |
2020-05-11 | $43.32 | $44.15 | $42.70 | $43.37 | $43.09 | 35,141 |
2020-05-08 | $43.37 | $44.80 | $43.37 | $44.05 | $43.77 | 48,058 |
2020-05-07 | $41.43 | $42.95 | $41.43 | $42.47 | $42.20 | 49,774 |
2020-05-06 | $41.35 | $41.84 | $40.54 | $40.88 | $40.62 | 27,388 |
2020-05-05 | $41.43 | $43.01 | $40.71 | $41.44 | $41.17 | 33,598 |
2020-05-04 | $40.46 | $41.41 | $40.22 | $40.79 | $40.53 | 32,962 |
2020-05-01 | $41.58 | $41.58 | $40.48 | $41.09 | $40.83 | 33,093 |
2020-04-30 | $44.20 | $44.20 | $42.14 | $42.32 | $42.05 | 71,853 |
2020-04-29 | $44.60 | $46.34 | $43.45 | $45.22 | $44.93 | 131,747 |
2020-04-28 | $43.99 | $44.18 | $43.02 | $43.45 | $43.17 | 32,416 |
2020-04-27 | $42.60 | $44.00 | $42.60 | $43.44 | $43.16 | 31,696 |
2020-04-24 | $41.68 | $42.59 | $41.19 | $42.08 | $41.81 | 37,311 |
2020-04-23 | $42.00 | $42.70 | $41.29 | $41.79 | $41.52 | 31,709 |
2020-04-22 | $40.94 | $42.21 | $40.27 | $41.94 | $41.67 | 38,445 |
2020-04-21 | $39.56 | $41.15 | $38.25 | $40.17 | $39.91 | 66,037 |
2020-04-20 | $38.81 | $41.50 | $38.81 | $40.82 | $40.49 | 77,122 |
2020-04-17 | $39.97 | $41.02 | $39.32 | $39.86 | $39.53 | 57,257 |
2020-04-16 | $39.46 | $40.58 | $38.18 | $39.19 | $38.87 | 54,315 |
2020-04-15 | $41.05 | $43.00 | $40.18 | $40.43 | $40.10 | 48,950 |
2020-04-14 | $43.26 | $43.35 | $42.30 | $42.52 | $42.17 | 49,941 |
2020-04-13 | $41.80 | $42.65 | $41.53 | $42.27 | $41.92 | 27,529 |
2020-04-09 | $43.57 | $43.93 | $41.63 | $42.40 | $42.05 | 61,275 |
2020-04-08 | $43.33 | $43.44 | $40.15 | $42.42 | $42.07 | 55,044 |
2020-04-07 | $42.76 | $45.99 | $41.63 | $42.25 | $41.90 | 143,428 |
2020-04-06 | $39.27 | $42.46 | $39.27 | $42.10 | $41.75 | 71,814 |
2020-04-03 | $38.64 | $39.12 | $37.20 | $38.19 | $37.88 | 39,586 |
2020-04-02 | $37.08 | $38.91 | $37.08 | $38.91 | $38.59 | 93,893 |
2020-04-01 | $39.04 | $39.08 | $37.24 | $37.85 | $37.54 | 57,144 |
2020-03-31 | $39.80 | $40.24 | $38.53 | $39.93 | $39.60 | 62,245 |
2020-03-30 | $38.81 | $40.12 | $38.09 | $40.03 | $39.70 | 49,300 |
2020-03-27 | $38.65 | $40.17 | $38.02 | $38.07 | $37.76 | 39,129 |
2020-03-26 | $39.26 | $40.68 | $38.47 | $40.63 | $40.30 | 60,068 |
2020-03-25 | $36.94 | $38.84 | $36.12 | $38.11 | $37.80 | 76,894 |
2020-03-24 | $34.43 | $37.14 | $34.06 | $37.10 | $36.80 | 89,759 |
2020-03-23 | $32.48 | $33.53 | $31.40 | $33.41 | $33.14 | 161,662 |
2020-03-20 | $31.43 | $33.82 | $30.31 | $31.85 | $31.59 | 192,272 |
2020-03-19 | $29.15 | $33.04 | $28.21 | $31.75 | $31.49 | 173,635 |
2020-03-18 | $32.95 | $33.96 | $29.06 | $30.31 | $30.06 | 56,967 |
2020-03-17 | $33.61 | $35.73 | $32.02 | $34.68 | $34.40 | 137,357 |
2020-03-16 | $32.86 | $36.72 | $32.50 | $33.11 | $32.84 | 62,401 |
2020-03-13 | $36.35 | $36.35 | $32.55 | $36.22 | $35.92 | 47,506 |
2020-03-12 | $38.55 | $38.68 | $34.98 | $34.98 | $34.69 | 53,157 |
2020-03-11 | $41.98 | $41.98 | $39.82 | $40.74 | $40.41 | 29,658 |
2020-03-10 | $43.89 | $43.89 | $41.32 | $42.82 | $42.47 | 80,193 |
2020-03-09 | $45.91 | $48.15 | $42.74 | $42.96 | $42.61 | 35,302 |
2020-03-06 | $47.30 | $48.49 | $47.26 | $47.99 | $47.60 | 69,380 |
2020-03-05 | $49.00 | $49.80 | $47.40 | $48.48 | $48.08 | 42,617 |
2020-03-04 | $49.72 | $52.00 | $48.02 | $49.65 | $49.24 | 72,846 |
2020-03-03 | $49.70 | $50.00 | $47.51 | $49.32 | $48.92 | 51,789 |
2020-03-02 | $49.15 | $51.06 | $47.63 | $49.67 | $49.26 | 63,053 |
2020-02-28 | $46.56 | $49.23 | $46.17 | $49.05 | $48.65 | 59,294 |
2020-02-27 | $48.25 | $48.74 | $47.09 | $47.79 | $47.40 | 39,513 |
2020-02-26 | $50.11 | $50.19 | $48.79 | $48.97 | $48.57 | 59,214 |
2020-02-25 | $51.36 | $51.51 | $49.25 | $49.82 | $49.41 | 83,752 |
2020-02-24 | $52.13 | $52.90 | $50.34 | $51.21 | $50.79 | 98,256 |
2020-02-21 | $54.23 | $54.23 | $52.92 | $53.47 | $53.03 | 14,235 |
2020-02-20 | $53.50 | $54.44 | $53.49 | $54.16 | $53.72 | 21,828 |
2020-02-19 | $52.58 | $54.00 | $52.58 | $53.68 | $53.24 | 31,780 |
2020-02-18 | $52.29 | $52.53 | $51.74 | $52.50 | $52.07 | 10,182 |
2020-02-14 | $52.50 | $52.68 | $51.80 | $52.36 | $51.93 | 37,520 |
2020-02-13 | $51.81 | $52.61 | $51.77 | $52.54 | $52.11 | 10,746 |
2020-02-12 | $51.32 | $52.50 | $50.84 | $52.02 | $51.59 | 74,924 |
2020-02-11 | $50.24 | $51.50 | $49.82 | $51.21 | $50.79 | 35,090 |
2020-02-10 | $49.25 | $50.12 | $48.46 | $49.97 | $49.56 | 56,682 |
2020-02-07 | $49.90 | $50.30 | $49.28 | $49.28 | $48.88 | 16,249 |
2020-02-06 | $50.70 | $50.76 | $49.83 | $50.14 | $49.73 | 25,622 |
2020-02-05 | $51.90 | $51.90 | $50.08 | $50.57 | $50.16 | 29,854 |
2020-02-04 | $51.80 | $51.82 | $51.32 | $51.51 | $51.09 | 25,313 |
2020-02-03 | $51.70 | $52.27 | $50.95 | $51.27 | $50.85 | 27,273 |
2020-01-31 | $52.17 | $52.17 | $51.05 | $51.45 | $51.03 | 43,630 |
2020-01-30 | $51.64 | $52.36 | $51.55 | $52.28 | $51.85 | 44,962 |
2020-01-29 | $52.41 | $52.50 | $52.00 | $52.03 | $51.60 | 31,691 |
2020-01-28 | $52.70 | $52.81 | $52.19 | $52.33 | $51.90 | 22,733 |
2020-01-27 | $52.00 | $53.20 | $52.00 | $52.47 | $52.04 | 29,446 |
2020-01-24 | $53.85 | $53.89 | $53.07 | $53.34 | $52.90 | 21,296 |
2020-01-23 | $53.71 | $54.08 | $53.28 | $53.63 | $53.19 | 32,479 |
2020-01-22 | $53.93 | $54.30 | $53.04 | $53.86 | $53.42 | 44,352 |
2020-01-21 | $52.88 | $54.54 | $49.21 | $53.78 | $53.34 | 47,810 |
2020-01-17 | $53.01 | $53.30 | $52.56 | $53.24 | $52.80 | 28,739 |
2020-01-16 | $52.06 | $53.04 | $52.00 | $52.80 | $52.37 | 40,761 |
2020-01-15 | $51.12 | $52.01 | $51.12 | $51.81 | $51.39 | 35,551 |
2020-01-14 | $51.19 | $51.85 | $50.85 | $51.16 | $50.74 | 46,935 |
2020-01-13 | $50.99 | $51.50 | $50.99 | $51.36 | $50.94 | 39,934 |
2020-01-10 | $51.15 | $51.48 | $50.90 | $51.00 | $50.58 | 48,571 |
2020-01-09 | $51.41 | $51.48 | $50.78 | $51.32 | $50.90 | 43,803 |
2020-01-08 | $50.94 | $51.50 | $50.82 | $51.19 | $50.77 | 262,788 |
2020-01-07 | $51.35 | $51.35 | $50.61 | $50.83 | $50.41 | 39,277 |
2020-01-06 | $51.19 | $51.55 | $50.83 | $51.49 | $51.07 | 46,292 |
2020-01-03 | $51.09 | $51.78 | $50.77 | $51.50 | $51.08 | 47,578 |
2020-01-02 | $51.25 | $51.25 | $50.62 | $51.02 | $50.60 | 28,977 |
2019-12-31 | $50.98 | $51.51 | $50.55 | $50.93 | $50.51 | 42,623 |
2019-12-30 | $51.22 | $51.38 | $50.63 | $51.16 | $50.67 | 38,522 |
2019-12-27 | $51.53 | $51.57 | $51.00 | $51.24 | $50.75 | 42,791 |
2019-12-26 | $51.26 | $51.90 | $50.97 | $51.46 | $50.97 | 33,251 |
2019-12-24 | $51.02 | $51.43 | $50.58 | $51.23 | $50.74 | 20,888 |
2019-12-23 | $50.63 | $51.18 | $49.55 | $51.14 | $50.65 | 71,048 |
2019-12-20 | $51.09 | $51.10 | $50.10 | $50.78 | $50.29 | 139,530 |
2019-12-19 | $50.25 | $51.05 | $49.94 | $51.05 | $50.56 | 164,065 |
2019-12-18 | $49.75 | $50.51 | $49.27 | $50.36 | $49.88 | 83,802 |
2019-12-17 | $49.88 | $49.90 | $49.15 | $49.69 | $49.21 | 75,831 |
2019-12-16 | $49.51 | $49.97 | $49.26 | $49.59 | $49.11 | 66,768 |
2019-12-13 | $49.20 | $49.50 | $48.80 | $49.40 | $48.93 | 183,047 |
2019-12-12 | $48.87 | $49.64 | $48.87 | $49.26 | $48.79 | 64,659 |
2019-12-11 | $48.15 | $49.07 | $48.04 | $49.00 | $48.53 | 63,117 |
2019-12-10 | $48.11 | $48.81 | $48.09 | $48.18 | $47.72 | 43,466 |
2019-12-09 | $48.18 | $48.67 | $47.90 | $48.04 | $47.58 | 67,633 |
2019-12-06 | $48.90 | $48.99 | $48.00 | $48.30 | $47.84 | 60,047 |
2019-12-05 | $48.33 | $48.81 | $48.08 | $48.51 | $48.04 | 49,334 |
2019-12-04 | $49.56 | $49.80 | $48.36 | $48.44 | $47.98 | 68,260 |
2019-12-03 | $48.85 | $49.41 | $48.54 | $49.39 | $48.92 | 43,739 |
2019-12-02 | $50.71 | $50.71 | $48.66 | $49.33 | $48.86 | 75,925 |
2019-11-29 | $50.75 | $51.34 | $50.61 | $51.11 | $50.62 | 42,716 |
2019-11-27 | $50.34 | $53.89 | $47.14 | $51.02 | $50.53 | 84,353 |
2019-11-26 | $50.16 | $50.98 | $49.85 | $50.12 | $49.64 | 146,070 |
2019-11-25 | $48.24 | $50.26 | $48.24 | $50.00 | $49.52 | 76,341 |
2019-11-22 | $48.16 | $48.69 | $47.90 | $48.00 | $47.54 | 50,011 |
2019-11-21 | $48.29 | $48.58 | $47.82 | $48.12 | $47.66 | 97,794 |
2019-11-20 | $48.05 | $48.75 | $47.59 | $48.21 | $47.75 | 135,246 |
2019-11-19 | $48.61 | $48.74 | $48.13 | $48.23 | $47.77 | 52,762 |
2019-11-18 | $48.84 | $48.93 | $47.87 | $48.56 | $48.09 | 43,306 |
2019-11-15 | $48.92 | $49.29 | $48.00 | $48.82 | $48.35 | 36,634 |
2019-11-14 | $48.19 | $48.99 | $48.03 | $48.71 | $48.24 | 45,576 |
2019-11-13 | $47.90 | $48.51 | $47.88 | $48.18 | $47.72 | 39,683 |
2019-11-12 | $48.20 | $48.38 | $48.00 | $48.06 | $47.60 | 20,492 |
2019-11-11 | $47.93 | $48.68 | $47.88 | $48.11 | $47.65 | 66,155 |
2019-11-08 | $48.05 | $48.36 | $47.63 | $48.10 | $47.64 | 20,669 |
2019-11-07 | $48.27 | $48.41 | $47.89 | $48.10 | $47.64 | 28,848 |
2019-11-06 | $48.02 | $48.35 | $47.85 | $48.00 | $47.54 | 27,156 |
2019-11-05 | $48.04 | $48.36 | $47.46 | $48.15 | $47.69 | 142,586 |
2019-11-04 | $47.78 | $48.02 | $47.50 | $47.86 | $47.40 | 25,970 |
2019-11-01 | $46.55 | $47.72 | $46.55 | $47.60 | $47.14 | 54,564 |
2019-10-31 | $46.44 | $47.60 | $46.34 | $46.48 | $46.03 | 65,104 |
2019-10-30 | $45.12 | $46.44 | $44.92 | $46.44 | $45.99 | 189,934 |
2019-10-29 | $44.86 | $45.41 | $44.65 | $45.03 | $44.60 | 124,823 |
2019-10-28 | $45.08 | $45.20 | $44.52 | $44.91 | $44.48 | 33,529 |
2019-10-25 | $44.92 | $45.14 | $44.49 | $44.95 | $44.52 | 27,708 |
2019-10-24 | $44.58 | $45.15 | $44.55 | $44.98 | $44.55 | 36,160 |
2019-10-23 | $44.49 | $44.89 | $44.27 | $44.56 | $44.13 | 21,843 |
2019-10-22 | $45.08 | $45.43 | $44.43 | $44.54 | $44.11 | 33,091 |
2019-10-21 | $45.05 | $45.11 | $44.80 | $45.02 | $44.59 | 71,638 |
2019-10-18 | $44.88 | $45.00 | $44.35 | $44.78 | $44.35 | 107,004 |
2019-10-17 | $44.95 | $45.25 | $44.57 | $45.06 | $44.63 | 84,667 |
2019-10-16 | $45.32 | $45.32 | $44.50 | $44.82 | $44.39 | 24,265 |
2019-10-15 | $45.70 | $45.89 | $45.27 | $45.40 | $44.96 | 18,083 |
2019-10-14 | $45.49 | $45.89 | $44.64 | $45.51 | $45.07 | 27,824 |
2019-10-11 | $45.81 | $46.36 | $45.53 | $45.67 | $45.23 | 30,163 |
2019-10-10 | $45.90 | $46.33 | $45.34 | $45.45 | $45.01 | 36,579 |
2019-10-09 | $45.40 | $46.07 | $45.36 | $45.83 | $45.39 | 65,695 |
2019-10-08 | $45.69 | $46.22 | $45.01 | $45.30 | $44.87 | 72,167 |
2019-10-07 | $45.36 | $46.13 | $45.25 | $46.04 | $45.60 | 55,504 |
2019-10-04 | $45.37 | $46.22 | $45.37 | $45.72 | $45.28 | 50,912 |
2019-10-03 | $44.99 | $45.64 | $44.86 | $45.42 | $44.98 | 43,978 |
2019-10-02 | $45.24 | $45.56 | $44.52 | $45.00 | $44.57 | 48,406 |
2019-10-01 | $46.15 | $46.52 | $45.01 | $45.43 | $44.99 | 81,616 |
2019-09-30 | $45.86 | $46.68 | $45.86 | $46.18 | $45.74 | 63,319 |
2019-09-27 | $45.96 | $46.76 | $45.39 | $46.07 | $45.63 | 82,218 |
2019-09-26 | $45.49 | $46.10 | $44.26 | $45.55 | $45.11 | 129,389 |
2019-09-25 | $45.33 | $45.96 | $44.43 | $45.71 | $45.27 | 57,252 |
2019-09-24 | $45.13 | $45.93 | $44.47 | $45.05 | $44.62 | 75,200 |
2019-09-23 | $44.71 | $45.08 | $44.26 | $44.92 | $44.49 | 37,813 |
2019-09-20 | $45.41 | $45.93 | $44.39 | $44.93 | $44.50 | 128,814 |
2019-09-19 | $44.97 | $45.65 | $44.89 | $45.37 | $44.93 | 55,496 |
2019-09-18 | $44.54 | $45.00 | $44.05 | $44.92 | $44.49 | 66,774 |
2019-09-17 | $43.54 | $44.74 | $43.54 | $44.60 | $44.17 | 54,317 |
2019-09-16 | $42.81 | $43.81 | $42.72 | $43.72 | $43.23 | 82,358 |
2019-09-13 | $42.75 | $43.34 | $42.44 | $42.92 | $42.44 | 47,562 |
2019-09-12 | $42.03 | $42.74 | $41.76 | $42.62 | $42.14 | 43,719 |
2019-09-11 | $41.07 | $42.13 | $40.91 | $41.88 | $41.41 | 58,701 |
2019-09-10 | $40.83 | $41.65 | $39.74 | $41.36 | $40.90 | 63,751 |
2019-09-09 | $41.12 | $41.35 | $40.36 | $40.77 | $40.31 | 58,225 |
2019-09-06 | $42.34 | $42.34 | $40.87 | $40.91 | $40.45 | 32,889 |
2019-09-05 | $41.73 | $42.61 | $41.31 | $42.09 | $41.62 | 113,203 |
2019-09-04 | $40.46 | $41.33 | $40.46 | $41.29 | $40.83 | 60,385 |
2019-09-03 | $40.09 | $40.50 | $39.88 | $40.33 | $39.88 | 66,831 |
2019-08-30 | $40.51 | $40.54 | $39.72 | $40.52 | $40.07 | 63,018 |
2019-08-29 | $39.20 | $40.24 | $39.20 | $40.22 | $39.77 | 104,443 |
2019-08-28 | $38.33 | $39.35 | $37.98 | $39.02 | $38.58 | 76,279 |
2019-08-27 | $39.32 | $40.35 | $38.63 | $38.63 | $38.20 | 99,899 |
2019-08-26 | $37.96 | $39.45 | $37.96 | $39.28 | $38.84 | 86,853 |
2019-08-23 | $37.70 | $38.74 | $37.60 | $37.83 | $37.41 | 163,290 |
2019-08-22 | $35.00 | $38.94 | $35.00 | $38.20 | $37.77 | 222,651 |
2019-08-21 | $37.78 | $37.98 | $36.38 | $36.94 | $36.53 | 151,628 |
2019-08-20 | $37.45 | $37.69 | $37.10 | $37.15 | $36.73 | 60,651 |
2019-08-19 | $37.50 | $37.80 | $37.24 | $37.49 | $37.07 | 41,136 |
2019-08-16 | $37.24 | $38.09 | $36.96 | $37.39 | $36.97 | 127,525 |
2019-08-15 | $37.45 | $37.78 | $36.49 | $36.87 | $36.46 | 39,214 |
2019-08-14 | $38.02 | $38.17 | $37.08 | $37.29 | $36.87 | 56,633 |
2019-08-13 | $38.85 | $39.10 | $38.05 | $38.50 | $38.07 | 34,564 |
2019-08-12 | $39.16 | $39.28 | $38.55 | $38.84 | $38.41 | 22,748 |
2019-08-09 | $39.92 | $40.98 | $39.12 | $39.19 | $38.75 | 40,732 |
2019-08-08 | $40.08 | $40.98 | $39.47 | $39.89 | $39.44 | 74,498 |
2019-08-07 | $39.55 | $40.59 | $39.51 | $39.73 | $39.29 | 63,579 |
2019-08-06 | $40.49 | $40.56 | $39.71 | $40.03 | $39.58 | 27,093 |
2019-08-05 | $41.25 | $42.00 | $39.94 | $40.48 | $40.03 | 38,680 |
2019-08-02 | $42.19 | $42.20 | $41.43 | $41.73 | $41.26 | 23,123 |
2019-08-01 | $43.19 | $43.80 | $42.25 | $42.50 | $42.02 | 45,750 |
2019-07-31 | $43.51 | $44.26 | $42.61 | $43.14 | $42.66 | 52,032 |
2019-07-30 | $42.95 | $43.75 | $42.91 | $43.55 | $43.06 | 28,635 |
2019-07-29 | $43.07 | $43.35 | $42.81 | $43.28 | $42.80 | 36,211 |
2019-07-26 | $42.89 | $43.54 | $42.83 | $43.16 | $42.68 | 25,629 |
2019-07-25 | $43.33 | $43.54 | $42.65 | $42.67 | $42.19 | 28,440 |
2019-07-24 | $43.04 | $43.77 | $42.76 | $43.65 | $43.16 | 51,273 |
2019-07-23 | $42.50 | $43.26 | $42.21 | $43.15 | $42.67 | 63,691 |
2019-07-22 | $42.03 | $42.51 | $41.74 | $42.51 | $42.03 | 43,531 |
2019-07-19 | $42.60 | $42.91 | $41.97 | $42.01 | $41.54 | 31,186 |
2019-07-18 | $42.96 | $43.07 | $42.27 | $42.51 | $42.03 | 63,365 |
2019-07-17 | $42.81 | $44.68 | $42.81 | $43.19 | $42.71 | 79,448 |
2019-07-16 | $42.52 | $43.21 | $42.52 | $42.74 | $42.26 | 45,390 |
2019-07-15 | $42.43 | $42.81 | $40.21 | $42.65 | $42.17 | 31,608 |
2019-07-12 | $42.21 | $42.70 | $42.05 | $42.33 | $41.86 | 33,769 |
2019-07-11 | $42.26 | $42.99 | $42.02 | $42.22 | $41.75 | 25,958 |
2019-07-10 | $42.60 | $43.24 | $41.86 | $42.33 | $41.86 | 59,607 |
2019-07-09 | $42.06 | $43.18 | $41.83 | $42.30 | $41.83 | 70,610 |
2019-07-08 | $42.16 | $42.52 | $41.95 | $42.44 | $41.89 | 36,157 |
2019-07-05 | $42.07 | $42.69 | $41.80 | $42.34 | $41.79 | 25,922 |
2019-07-03 | $42.14 | $42.79 | $42.14 | $42.50 | $41.95 | 29,533 |
2019-07-02 | $41.88 | $42.65 | $41.52 | $41.99 | $41.45 | 28,529 |
2019-07-01 | $40.71 | $41.95 | $40.51 | $41.80 | $41.26 | 51,713 |
2019-06-28 | $39.85 | $40.58 | $39.70 | $40.21 | $39.69 | 315,151 |
2019-06-27 | $38.69 | $39.79 | $38.57 | $39.79 | $39.28 | 65,105 |
2019-06-26 | $38.99 | $39.94 | $38.45 | $38.53 | $38.03 | 76,669 |
2019-06-25 | $40.29 | $40.29 | $39.36 | $39.40 | $38.89 | 44,911 |
2019-06-24 | $40.71 | $41.14 | $40.21 | $40.38 | $39.86 | 39,544 |
2019-06-21 | $41.49 | $41.68 | $40.75 | $40.79 | $40.26 | 50,836 |
2019-06-20 | $41.73 | $41.89 | $41.20 | $41.70 | $41.16 | 59,106 |
2019-06-19 | $40.94 | $41.56 | $40.39 | $41.44 | $40.91 | 59,774 |
2019-06-18 | $41.54 | $41.73 | $40.83 | $40.91 | $40.38 | 66,471 |
2019-06-17 | $41.00 | $41.46 | $40.99 | $41.39 | $40.86 | 43,001 |
2019-06-14 | $41.24 | $41.59 | $40.58 | $41.15 | $40.62 | 32,321 |
2019-06-13 | $41.80 | $42.08 | $41.07 | $41.39 | $40.86 | 39,824 |
2019-06-12 | $42.02 | $42.08 | $41.69 | $41.75 | $41.21 | 34,410 |
2019-06-11 | $42.36 | $42.84 | $41.90 | $42.14 | $41.60 | 41,397 |
2019-06-10 | $42.45 | $42.93 | $41.42 | $42.23 | $41.69 | 92,002 |
2019-06-07 | $42.12 | $43.15 | $41.76 | $42.50 | $41.95 | 109,144 |
2019-06-06 | $42.54 | $42.54 | $41.72 | $42.10 | $41.56 | 45,524 |
2019-06-05 | $43.18 | $43.28 | $41.96 | $42.56 | $42.01 | 121,078 |
2019-06-04 | $42.54 | $44.45 | $42.35 | $42.82 | $42.27 | 48,650 |
2019-06-03 | $43.00 | $44.23 | $41.45 | $42.18 | $41.64 | 89,146 |
2019-05-31 | $43.55 | $44.74 | $41.86 | $43.20 | $42.64 | 84,339 |
2019-05-30 | $45.85 | $45.90 | $38.32 | $42.90 | $42.35 | 214,280 |
2019-05-29 | $47.82 | $47.98 | $46.78 | $46.80 | $46.20 | 80,832 |
2019-05-28 | $48.76 | $49.11 | $46.94 | $47.56 | $46.95 | 47,745 |
2019-05-24 | $48.45 | $49.23 | $47.55 | $48.51 | $47.89 | 32,801 |
2019-05-23 | $49.06 | $49.16 | $48.38 | $48.55 | $47.92 | 59,684 |
2019-05-22 | $48.92 | $49.65 | $48.92 | $49.47 | $48.83 | 39,606 |
2019-05-21 | $48.55 | $49.34 | $48.55 | $49.23 | $48.60 | 85,251 |
2019-05-20 | $47.99 | $48.42 | $47.81 | $48.18 | $47.56 | 23,573 |
2019-05-17 | $49.04 | $49.37 | $48.18 | $48.28 | $47.66 | 35,938 |
2019-05-16 | $47.47 | $49.52 | $47.47 | $49.36 | $48.72 | 43,108 |
2019-05-15 | $46.91 | $47.70 | $46.91 | $47.59 | $46.98 | 15,877 |
2019-05-14 | $46.36 | $47.15 | $46.29 | $47.15 | $46.54 | 27,681 |
2019-05-13 | $46.92 | $47.23 | $46.34 | $46.53 | $45.93 | 53,515 |
2019-05-10 | $46.83 | $47.70 | $46.34 | $47.68 | $47.07 | 28,157 |
2019-05-09 | $46.50 | $47.25 | $45.77 | $47.01 | $46.40 | 25,375 |
2019-05-08 | $46.68 | $47.60 | $46.66 | $46.76 | $46.16 | 47,495 |
2019-05-07 | $47.62 | $47.71 | $46.19 | $46.50 | $45.90 | 54,196 |
2019-05-06 | $47.13 | $47.95 | $46.59 | $47.34 | $46.73 | 35,736 |
2019-05-03 | $47.34 | $47.95 | $47.08 | $47.79 | $47.17 | 30,069 |
2019-05-02 | $46.77 | $47.25 | $46.43 | $46.98 | $46.38 | 35,686 |
2019-05-01 | $46.90 | $47.00 | $46.34 | $46.80 | $46.20 | 85,716 |
2019-04-30 | $47.25 | $47.25 | $46.64 | $46.87 | $46.27 | 74,943 |
2019-04-29 | $46.86 | $47.54 | $46.83 | $47.25 | $46.64 | 88,961 |
2019-04-26 | $46.58 | $47.30 | $46.18 | $46.93 | $46.33 | 58,017 |
2019-04-25 | $45.87 | $46.68 | $44.67 | $46.58 | $45.98 | 78,858 |
2019-04-24 | $45.45 | $46.23 | $45.08 | $46.00 | $45.41 | 131,777 |
2019-04-23 | $44.42 | $45.81 | $44.42 | $45.47 | $44.88 | 75,900 |
2019-04-22 | $44.94 | $44.96 | $44.01 | $44.40 | $43.83 | 42,049 |
2019-04-18 | $44.88 | $45.57 | $44.48 | $45.11 | $44.46 | 86,377 |
2019-04-17 | $45.42 | $45.62 | $44.94 | $45.12 | $44.47 | 46,239 |
2019-04-16 | $44.81 | $45.64 | $44.81 | $45.55 | $44.89 | 68,880 |
2019-04-15 | $44.60 | $44.69 | $44.21 | $44.65 | $44.00 | 63,044 |
2019-04-12 | $45.18 | $45.18 | $44.40 | $44.50 | $43.86 | 61,412 |
2019-04-11 | $44.35 | $45.07 | $44.29 | $45.00 | $44.35 | 104,612 |
2019-04-10 | $43.82 | $44.60 | $43.77 | $44.25 | $43.61 | 52,818 |
2019-04-09 | $43.50 | $43.78 | $42.98 | $43.65 | $43.02 | 58,335 |
2019-04-08 | $43.53 | $43.65 | $42.87 | $43.50 | $42.87 | 42,988 |
2019-04-05 | $43.25 | $43.75 | $42.66 | $43.52 | $42.89 | 91,477 |
2019-04-04 | $42.98 | $43.50 | $42.75 | $43.18 | $42.56 | 59,038 |
2019-04-03 | $43.23 | $43.57 | $43.00 | $43.13 | $42.51 | 79,782 |
2019-04-02 | $42.98 | $43.15 | $42.62 | $43.15 | $42.53 | 60,121 |
2019-04-01 | $43.18 | $43.33 | $42.78 | $43.09 | $42.47 | 78,211 |
2019-03-29 | $42.30 | $43.17 | $42.06 | $43.07 | $42.45 | 92,068 |
2019-03-28 | $42.12 | $42.31 | $41.64 | $42.00 | $41.39 | 50,238 |
2019-03-27 | $42.60 | $42.60 | $41.78 | $42.08 | $41.47 | 90,242 |
2019-03-26 | $41.96 | $42.64 | $41.65 | $42.62 | $42.00 | 71,238 |
2019-03-25 | $41.64 | $42.46 | $41.23 | $41.65 | $41.05 | 140,061 |
2019-03-22 | $41.86 | $42.40 | $41.25 | $41.67 | $41.07 | 155,655 |
2019-03-21 | $44.95 | $44.95 | $40.50 | $42.35 | $41.74 | 228,294 |
2019-03-20 | $45.25 | $47.40 | $45.25 | $46.08 | $45.41 | 212,878 |
2019-03-19 | $45.55 | $45.88 | $44.92 | $45.16 | $44.51 | 115,271 |
2019-03-18 | $45.61 | $46.07 | $45.21 | $45.25 | $44.60 | 49,796 |
2019-03-15 | $45.69 | $46.61 | $45.38 | $45.67 | $45.01 | 66,675 |
2019-03-14 | $46.29 | $46.53 | $45.52 | $45.65 | $44.99 | 33,922 |
2019-03-13 | $46.60 | $46.72 | $46.44 | $46.50 | $45.83 | 40,225 |
2019-03-12 | $46.56 | $46.98 | $46.35 | $46.47 | $45.80 | 32,931 |
2019-03-11 | $45.25 | $46.78 | $45.25 | $46.71 | $46.03 | 33,046 |
2019-03-08 | $44.59 | $45.32 | $44.48 | $45.22 | $44.57 | 28,708 |
2019-03-07 | $43.71 | $44.51 | $43.55 | $44.39 | $43.75 | 25,438 |
2019-03-06 | $45.27 | $45.87 | $43.68 | $43.97 | $43.33 | 22,046 |
2019-03-05 | $45.37 | $45.59 | $45.16 | $45.28 | $44.62 | 10,237 |
2019-03-04 | $46.40 | $46.82 | $44.73 | $45.36 | $44.70 | 46,887 |
2019-03-01 | $45.46 | $46.31 | $44.91 | $46.30 | $45.63 | 24,138 |
2019-02-28 | $45.19 | $46.16 | $44.91 | $45.26 | $44.60 | 48,589 |
2019-02-27 | $43.90 | $45.59 | $43.42 | $45.19 | $44.54 | 45,502 |
2019-02-26 | $43.38 | $44.05 | $43.25 | $43.84 | $43.21 | 37,500 |
2019-02-25 | $43.88 | $44.54 | $43.28 | $43.37 | $42.74 | 29,768 |
2019-02-22 | $43.74 | $43.96 | $43.24 | $43.84 | $43.21 | 19,599 |
2019-02-21 | $44.12 | $44.48 | $43.73 | $43.73 | $43.10 | 18,347 |
2019-02-20 | $43.19 | $44.43 | $43.18 | $44.26 | $43.62 | 51,319 |
2019-02-19 | $42.44 | $43.38 | $41.94 | $43.20 | $42.57 | 67,705 |
2019-02-15 | $42.54 | $42.91 | $42.16 | $42.43 | $41.82 | 26,103 |
2019-02-14 | $42.06 | $42.65 | $42.06 | $42.47 | $41.86 | 24,819 |
2019-02-13 | $42.83 | $43.07 | $41.67 | $42.17 | $41.56 | 20,792 |
2019-02-12 | $42.23 | $42.61 | $41.74 | $42.37 | $41.76 | 15,371 |
2019-02-11 | $42.34 | $42.34 | $41.90 | $41.97 | $41.36 | 8,955 |
2019-02-08 | $41.72 | $42.24 | $41.28 | $42.18 | $41.57 | 21,469 |
2019-02-07 | $42.79 | $42.88 | $41.87 | $41.97 | $41.36 | 26,244 |
2019-02-06 | $43.66 | $43.97 | $42.58 | $42.89 | $42.27 | 32,518 |
2019-02-05 | $43.79 | $44.26 | $43.64 | $43.84 | $43.21 | 31,804 |
2019-02-04 | $42.57 | $43.88 | $42.42 | $43.75 | $43.12 | 39,076 |
2019-02-01 | $42.49 | $42.56 | $42.02 | $42.52 | $41.90 | 35,164 |
2019-01-31 | $41.95 | $42.26 | $41.87 | $42.16 | $41.55 | 21,271 |
2019-01-30 | $41.58 | $42.16 | $41.45 | $41.95 | $41.34 | 29,082 |
2019-01-29 | $41.97 | $43.20 | $41.42 | $41.43 | $40.83 | 24,482 |
2019-01-28 | $42.46 | $43.48 | $42.36 | $43.26 | $42.63 | 46,471 |
2019-01-25 | $41.97 | $43.21 | $41.96 | $43.01 | $42.39 | 40,887 |
2019-01-24 | $41.54 | $42.39 | $41.02 | $41.74 | $41.14 | 74,229 |
2019-01-23 | $41.42 | $41.71 | $40.10 | $41.53 | $40.93 | 64,827 |
2019-01-22 | $40.64 | $41.80 | $40.29 | $41.18 | $40.58 | 109,595 |
2019-01-18 | $40.98 | $41.00 | $40.58 | $40.88 | $40.29 | 58,162 |
2019-01-17 | $40.88 | $41.47 | $40.58 | $40.72 | $40.13 | 35,855 |
2019-01-16 | $40.94 | $41.19 | $40.68 | $40.98 | $40.39 | 18,088 |
2019-01-15 | $40.40 | $42.02 | $40.40 | $40.87 | $40.28 | 29,317 |
2019-01-14 | $40.73 | $41.56 | $40.36 | $40.39 | $39.81 | 18,899 |
2019-01-11 | $40.64 | $41.11 | $40.52 | $41.09 | $40.50 | 51,918 |
2019-01-10 | $40.02 | $41.00 | $39.79 | $40.82 | $40.23 | 47,927 |
2019-01-09 | $40.95 | $41.22 | $40.20 | $40.43 | $39.84 | 44,569 |
2019-01-08 | $41.35 | $41.35 | $40.72 | $40.89 | $40.30 | 61,107 |
2019-01-07 | $40.32 | $41.34 | $40.04 | $41.10 | $40.51 | 68,559 |
2019-01-04 | $39.41 | $40.90 | $39.41 | $40.32 | $39.74 | 51,136 |
2019-01-03 | $39.12 | $39.56 | $38.66 | $38.98 | $38.42 | 70,509 |
2019-01-02 | $38.70 | $39.98 | $38.58 | $39.47 | $38.90 | 80,661 |
2018-12-31 | $39.41 | $40.20 | $39.05 | $39.33 | $38.76 | 34,828 |
2018-12-28 | $40.05 | $40.30 | $39.12 | $39.27 | $38.70 | 64,114 |
2018-12-27 | $39.65 | $40.31 | $39.05 | $39.98 | $39.40 | 36,668 |
2018-12-26 | $39.52 | $40.55 | $38.39 | $40.35 | $39.77 | 65,235 |
2018-12-24 | $39.65 | $40.59 | $39.50 | $39.52 | $38.95 | 71,062 |
2018-12-21 | $40.38 | $40.57 | $39.00 | $40.25 | $39.60 | 135,287 |
2018-12-20 | $39.92 | $40.80 | $39.66 | $40.38 | $39.72 | 108,164 |
2018-12-19 | $40.40 | $41.06 | $39.73 | $40.25 | $39.60 | 73,459 |
2018-12-18 | $40.56 | $40.70 | $39.96 | $40.24 | $39.59 | 48,572 |
2018-12-17 | $41.07 | $41.28 | $39.98 | $40.33 | $39.67 | 64,483 |
2018-12-14 | $41.18 | $41.97 | $41.00 | $41.25 | $40.58 | 38,665 |
2018-12-13 | $43.01 | $43.01 | $40.88 | $41.57 | $40.89 | 32,264 |
2018-12-12 | $41.81 | $43.21 | $40.79 | $41.53 | $40.85 | 39,328 |
2018-12-11 | $41.55 | $42.80 | $40.54 | $41.08 | $40.41 | 33,541 |
2018-12-10 | $40.58 | $41.27 | $40.44 | $40.88 | $40.22 | 90,758 |
2018-12-07 | $40.88 | $41.24 | $39.96 | $40.57 | $39.91 | 56,158 |
2018-12-06 | $40.25 | $41.05 | $39.92 | $40.95 | $40.28 | 37,123 |
2018-12-04 | $42.79 | $43.69 | $40.70 | $41.13 | $40.46 | 48,050 |
2018-12-03 | $43.31 | $43.47 | $42.77 | $42.87 | $42.17 | 35,508 |
2018-11-30 | $42.80 | $43.35 | $41.95 | $42.43 | $41.74 | 38,393 |
2018-11-29 | $43.98 | $44.40 | $43.06 | $43.13 | $42.43 | 31,171 |
2018-11-28 | $42.65 | $44.41 | $42.52 | $44.18 | $43.46 | 55,249 |
2018-11-27 | $43.48 | $43.48 | $42.29 | $42.38 | $41.69 | 66,391 |
2018-11-26 | $45.54 | $46.40 | $43.51 | $43.72 | $43.01 | 83,742 |
2018-11-23 | $46.09 | $47.13 | $45.08 | $45.08 | $44.35 | 55,548 |
2018-11-21 | $39.78 | $48.04 | $39.50 | $46.61 | $45.85 | 157,597 |
2018-11-20 | $39.55 | $40.38 | $39.06 | $39.78 | $39.13 | 40,729 |
2018-11-19 | $41.66 | $41.91 | $40.08 | $40.25 | $39.60 | 34,519 |
2018-11-16 | $41.73 | $42.31 | $41.32 | $41.88 | $41.20 | 67,358 |
2018-11-15 | $41.54 | $42.73 | $41.54 | $42.12 | $41.43 | 56,439 |
2018-11-14 | $41.18 | $41.95 | $40.69 | $41.67 | $40.99 | 46,492 |
2018-11-13 | $41.18 | $41.49 | $40.78 | $40.78 | $40.12 | 38,731 |
2018-11-12 | $42.55 | $42.79 | $40.70 | $40.83 | $40.17 | 47,910 |
2018-11-09 | $43.31 | $43.58 | $42.70 | $42.90 | $42.20 | 36,215 |
2018-11-08 | $43.21 | $43.65 | $43.10 | $43.43 | $42.72 | 33,259 |
2018-11-07 | $42.27 | $43.40 | $41.01 | $43.23 | $42.53 | 39,162 |
2018-11-06 | $40.54 | $42.14 | $40.25 | $41.95 | $41.27 | 42,145 |
2018-11-05 | $41.73 | $41.73 | $40.19 | $40.67 | $40.01 | 26,105 |
2018-11-02 | $42.23 | $42.78 | $41.43 | $41.59 | $40.91 | 32,173 |
2018-11-01 | $42.47 | $42.87 | $41.92 | $42.17 | $41.48 | 23,581 |
2018-10-31 | $42.58 | $43.00 | $42.40 | $42.43 | $41.74 | 44,172 |
2018-10-30 | $41.35 | $42.35 | $41.35 | $42.07 | $41.39 | 36,594 |
2018-10-29 | $42.11 | $43.03 | $41.04 | $41.37 | $40.70 | 58,764 |
2018-10-26 | $41.26 | $42.15 | $40.91 | $41.40 | $40.73 | 53,468 |
2018-10-25 | $42.14 | $42.50 | $41.90 | $42.05 | $41.37 | 37,655 |
2018-10-24 | $43.92 | $44.13 | $41.65 | $41.79 | $41.11 | 68,148 |
2018-10-23 | $43.93 | $44.36 | $43.19 | $43.96 | $43.24 | 55,180 |
2018-10-22 | $45.04 | $45.55 | $44.41 | $44.57 | $43.85 | 39,484 |
2018-10-19 | $46.26 | $46.26 | $44.81 | $45.05 | $44.32 | 38,732 |
2018-10-18 | $47.32 | $47.39 | $45.94 | $45.98 | $45.23 | 38,710 |
2018-10-17 | $47.55 | $47.65 | $46.95 | $47.55 | $46.78 | 51,848 |
2018-10-16 | $46.67 | $48.03 | $46.63 | $47.53 | $46.76 | 56,628 |
2018-10-15 | $46.97 | $47.35 | $45.16 | $46.38 | $45.63 | 50,892 |
2018-10-12 | $47.45 | $48.27 | $46.66 | $46.95 | $46.19 | 94,545 |
2018-10-11 | $47.70 | $49.05 | $46.30 | $46.75 | $45.99 | 128,049 |
2018-10-10 | $50.77 | $50.77 | $47.61 | $47.80 | $47.02 | 104,640 |
2018-10-09 | $51.72 | $52.37 | $50.63 | $50.86 | $50.03 | 76,604 |
2018-10-08 | $53.68 | $53.68 | $51.76 | $51.90 | $51.06 | 56,594 |
2018-10-05 | $54.41 | $54.45 | $53.01 | $53.50 | $52.63 | 41,732 |
2018-10-04 | $54.82 | $54.82 | $53.67 | $54.19 | $53.31 | 74,425 |
2018-10-03 | $55.43 | $55.43 | $54.46 | $55.03 | $54.13 | 28,937 |
2018-10-02 | $57.06 | $57.06 | $55.06 | $55.35 | $54.45 | 52,321 |
2018-10-01 | $56.95 | $57.95 | $56.54 | $57.03 | $56.10 | 35,188 |
2018-09-28 | $56.85 | $57.40 | $56.30 | $56.65 | $55.73 | 111,877 |
2018-09-27 | $57.15 | $57.93 | $56.90 | $56.90 | $55.97 | 23,921 |
2018-09-26 | $57.75 | $57.75 | $56.75 | $57.10 | $56.17 | 31,824 |
2018-09-25 | $57.60 | $58.10 | $56.75 | $57.65 | $56.71 | 30,840 |
2018-09-24 | $58.25 | $58.70 | $56.10 | $57.45 | $56.52 | 56,970 |
2018-09-21 | $56.90 | $58.75 | $56.80 | $58.50 | $57.48 | 118,501 |
2018-09-20 | $57.85 | $57.85 | $56.75 | $56.85 | $55.86 | 22,001 |
2018-09-19 | $58.25 | $58.25 | $57.40 | $57.65 | $56.64 | 32,337 |
2018-09-18 | $57.70 | $58.80 | $57.10 | $58.50 | $57.48 | 73,856 |
2018-09-17 | $59.00 | $59.50 | $57.55 | $57.65 | $56.64 | 50,339 |
2018-09-14 | $59.25 | $60.25 | $58.80 | $59.00 | $57.97 | 50,387 |
2018-09-13 | $60.00 | $60.00 | $59.05 | $59.10 | $58.07 | 26,167 |
2018-09-12 | $60.05 | $60.25 | $59.05 | $59.65 | $58.61 | 41,237 |
2018-09-11 | $60.40 | $60.75 | $59.40 | $60.00 | $58.95 | 40,638 |
2018-09-10 | $60.55 | $60.95 | $60.35 | $60.55 | $59.49 | 54,544 |
2018-09-07 | $60.60 | $61.45 | $59.85 | $60.55 | $59.49 | 95,126 |
2018-09-06 | $60.90 | $61.60 | $58.85 | $60.70 | $59.64 | 36,547 |
2018-09-05 | $61.65 | $61.65 | $59.55 | $61.00 | $59.93 | 42,876 |
2018-09-04 | $60.50 | $61.75 | $60.50 | $61.50 | $60.42 | 57,413 |
2018-08-31 | $60.55 | $60.95 | $59.65 | $60.65 | $59.59 | 36,091 |
2018-08-30 | $60.00 | $61.00 | $60.00 | $60.50 | $59.44 | 27,800 |
2018-08-29 | $60.85 | $61.35 | $59.80 | $60.55 | $59.49 | 71,002 |
2018-08-28 | $61.20 | $61.80 | $60.42 | $60.65 | $59.59 | 38,591 |
2018-08-27 | $58.90 | $61.25 | $58.42 | $61.00 | $59.93 | 70,489 |
2018-08-24 | $58.45 | $59.90 | $56.45 | $58.90 | $57.87 | 160,165 |
2018-08-23 | $56.25 | $59.55 | $55.10 | $57.90 | $56.89 | 166,273 |
2018-08-22 | $52.65 | $55.20 | $52.65 | $55.10 | $54.14 | 79,154 |
2018-08-21 | $52.70 | $53.70 | $51.63 | $52.80 | $51.88 | 24,026 |
2018-08-20 | $51.20 | $53.05 | $51.10 | $52.75 | $51.83 | 47,882 |
2018-08-17 | $51.30 | $51.50 | $51.00 | $51.15 | $50.26 | 10,165 |
2018-08-16 | $51.85 | $52.20 | $51.30 | $51.50 | $50.60 | 19,485 |
2018-08-15 | $52.15 | $52.50 | $51.30 | $51.45 | $50.55 | 22,756 |
2018-08-14 | $52.15 | $52.65 | $52.10 | $52.50 | $51.58 | 14,982 |
2018-08-13 | $52.20 | $52.50 | $51.85 | $51.90 | $50.99 | 21,735 |
2018-08-10 | $51.70 | $53.30 | $51.70 | $52.25 | $51.34 | 19,599 |
2018-08-09 | $52.35 | $53.05 | $51.85 | $52.00 | $51.09 | 13,195 |
2018-08-08 | $51.70 | $52.28 | $51.68 | $52.20 | $51.29 | 46,361 |
2018-08-07 | $51.45 | $51.80 | $51.45 | $51.70 | $50.80 | 21,452 |
2018-08-06 | $50.30 | $51.35 | $50.30 | $51.25 | $50.35 | 19,612 |
2018-08-03 | $50.90 | $50.90 | $49.85 | $50.25 | $49.37 | 22,442 |
2018-08-02 | $50.25 | $50.98 | $50.25 | $50.75 | $49.86 | 26,244 |
2018-08-01 | $50.00 | $50.65 | $49.85 | $50.45 | $49.57 | 40,219 |
2018-07-31 | $49.75 | $50.53 | $49.20 | $49.80 | $48.93 | 28,479 |
2018-07-30 | $51.15 | $51.15 | $49.25 | $49.40 | $48.54 | 81,682 |
2018-07-27 | $52.25 | $52.25 | $50.35 | $51.00 | $50.11 | 39,621 |
2018-07-26 | $52.50 | $53.15 | $51.85 | $51.95 | $51.04 | 23,337 |
2018-07-25 | $50.75 | $53.20 | $49.95 | $52.85 | $51.93 | 59,332 |
2018-07-24 | $50.35 | $50.58 | $48.50 | $49.65 | $48.78 | 49,456 |
2018-07-23 | $50.50 | $50.90 | $50.25 | $50.35 | $49.47 | 28,051 |
2018-07-20 | $51.05 | $51.30 | $50.50 | $50.60 | $49.71 | 23,194 |
2018-07-19 | $51.50 | $51.90 | $51.10 | $51.10 | $50.21 | 16,146 |
2018-07-18 | $51.95 | $52.00 | $51.30 | $51.60 | $50.70 | 20,830 |
2018-07-17 | $51.15 | $52.05 | $51.15 | $52.00 | $51.09 | 16,528 |
2018-07-16 | $51.20 | $51.50 | $50.90 | $51.15 | $50.26 | 24,295 |
2018-07-13 | $51.60 | $53.00 | $51.20 | $51.30 | $50.40 | 17,629 |
2018-07-12 | $51.60 | $52.45 | $51.50 | $51.65 | $50.75 | 27,960 |
2018-07-11 | $49.40 | $51.50 | $49.40 | $51.35 | $50.45 | 55,619 |
2018-07-10 | $51.50 | $51.95 | $50.95 | $50.95 | $50.06 | 24,943 |
2018-07-09 | $50.85 | $51.80 | $50.75 | $51.60 | $50.70 | 27,927 |
2018-07-06 | $50.75 | $51.10 | $50.33 | $50.75 | $49.86 | 23,460 |
2018-07-05 | $50.90 | $51.10 | $50.50 | $50.70 | $49.81 | 21,759 |
2018-07-03 | $50.90 | $50.90 | $50.50 | $50.70 | $49.81 | 14,806 |
2018-07-02 | $49.75 | $50.95 | $49.75 | $50.80 | $49.91 | 37,217 |
2018-06-29 | $50.45 | $50.85 | $49.65 | $50.15 | $49.27 | 41,244 |
2018-06-28 | $50.15 | $50.80 | $49.95 | $50.30 | $49.42 | 52,570 |
2018-06-27 | $51.65 | $51.65 | $50.25 | $50.30 | $49.42 | 51,153 |
2018-06-26 | $51.75 | $52.35 | $51.55 | $51.65 | $50.75 | 36,814 |
2018-06-25 | $52.50 | $53.25 | $51.05 | $51.75 | $50.84 | 67,680 |
2018-06-22 | $53.80 | $53.95 | $52.15 | $53.05 | $52.12 | 212,846 |
2018-06-21 | $54.35 | $54.55 | $53.05 | $53.60 | $52.59 | 61,428 |
2018-06-20 | $54.60 | $55.25 | $54.40 | $54.40 | $53.38 | 36,877 |
2018-06-19 | $54.00 | $54.85 | $53.45 | $54.40 | $53.38 | 60,338 |
2018-06-18 | $53.30 | $55.35 | $53.25 | $54.90 | $53.87 | 100,989 |
2018-06-15 | $53.65 | $53.80 | $52.00 | $53.70 | $52.69 | 103,002 |
2018-06-14 | $53.60 | $54.70 | $53.60 | $54.05 | $53.03 | 65,720 |
2018-06-13 | $53.70 | $54.05 | $52.60 | $53.65 | $52.64 | 81,176 |
2018-06-12 | $53.50 | $53.85 | $53.25 | $53.65 | $52.64 | 38,774 |
2018-06-11 | $53.65 | $53.95 | $53.30 | $53.50 | $52.49 | 33,698 |
2018-06-08 | $53.85 | $54.02 | $53.15 | $53.65 | $52.64 | 51,608 |
2018-06-07 | $54.50 | $55.00 | $53.25 | $53.90 | $52.89 | 124,016 |
2018-06-06 | $54.35 | $54.65 | $53.88 | $54.45 | $53.42 | 42,440 |
2018-06-05 | $53.05 | $54.25 | $53.05 | $54.10 | $53.08 | 42,711 |
2018-06-04 | $52.05 | $53.25 | $51.85 | $53.10 | $52.10 | 41,964 |
2018-06-01 | $52.05 | $52.05 | $50.95 | $52.05 | $51.07 | 69,342 |
2018-05-31 | $46.50 | $53.35 | $46.50 | $51.85 | $50.87 | 183,527 |
2018-05-30 | $46.35 | $47.35 | $46.35 | $47.20 | $46.31 | 55,908 |
2018-05-29 | $46.20 | $46.65 | $45.90 | $46.15 | $45.28 | 41,043 |
2018-05-25 | $45.65 | $46.60 | $45.65 | $46.45 | $45.58 | 39,445 |
2018-05-24 | $45.65 | $45.80 | $45.18 | $45.70 | $44.84 | 28,989 |
2018-05-23 | $45.10 | $45.75 | $45.10 | $45.65 | $44.79 | 19,596 |
2018-05-22 | $46.35 | $46.90 | $45.25 | $45.35 | $44.50 | 25,032 |
2018-05-21 | $46.25 | $46.45 | $45.95 | $46.30 | $45.43 | 18,468 |
2018-05-18 | $46.35 | $46.60 | $46.10 | $46.10 | $45.23 | 45,532 |
2018-05-17 | $45.90 | $46.40 | $45.90 | $46.10 | $45.23 | 22,682 |
2018-05-16 | $46.20 | $46.55 | $45.95 | $46.20 | $45.33 | 19,300 |
2018-05-15 | $46.10 | $46.65 | $46.05 | $46.25 | $45.38 | 21,822 |
2018-05-14 | $46.55 | $46.60 | $45.88 | $46.30 | $45.43 | 44,482 |
2018-05-11 | $46.65 | $46.65 | $45.60 | $46.60 | $45.72 | 55,319 |
2018-05-10 | $46.60 | $46.85 | $46.25 | $46.55 | $45.67 | 14,407 |
2018-05-09 | $46.80 | $46.85 | $46.05 | $46.55 | $45.67 | 26,235 |
2018-05-08 | $46.35 | $46.85 | $46.10 | $46.55 | $45.67 | 29,963 |
2018-05-07 | $46.00 | $47.05 | $46.00 | $46.75 | $45.87 | 39,979 |
2018-05-04 | $45.35 | $46.35 | $45.15 | $46.00 | $45.13 | 36,124 |
2018-05-03 | $45.00 | $45.50 | $44.50 | $45.30 | $44.45 | 31,699 |
2018-05-02 | $45.30 | $45.63 | $44.90 | $45.10 | $44.25 | 39,660 |
2018-05-01 | $44.85 | $45.70 | $44.45 | $44.75 | $43.91 | 26,504 |
2018-04-30 | $44.40 | $45.65 | $44.40 | $44.90 | $44.05 | 38,574 |
2018-04-27 | $45.35 | $45.35 | $44.35 | $44.35 | $43.51 | 45,141 |
2018-04-26 | $44.50 | $45.43 | $44.50 | $45.15 | $44.30 | 31,112 |
2018-04-25 | $44.50 | $44.65 | $44.05 | $44.40 | $43.56 | 21,805 |
2018-04-24 | $45.25 | $45.55 | $44.70 | $45.10 | $44.25 | 37,739 |
2018-04-23 | $45.55 | $45.95 | $45.15 | $45.20 | $44.35 | 26,542 |
2018-04-20 | $45.50 | $45.65 | $44.60 | $45.50 | $44.57 | 44,835 |
2018-04-19 | $45.80 | $46.35 | $45.45 | $45.70 | $44.77 | 33,282 |
2018-04-18 | $46.00 | $46.10 | $45.25 | $45.90 | $44.96 | 58,919 |
2018-04-17 | $45.30 | $46.08 | $45.20 | $45.75 | $44.82 | 37,814 |
2018-04-16 | $44.90 | $45.35 | $44.80 | $44.95 | $44.03 | 46,427 |
2018-04-13 | $45.85 | $45.85 | $44.60 | $44.70 | $43.79 | 39,989 |
2018-04-12 | $45.90 | $46.10 | $45.25 | $45.50 | $44.57 | 29,792 |
2018-04-11 | $45.50 | $46.05 | $45.45 | $45.75 | $44.82 | 60,500 |
2018-04-10 | $45.75 | $46.15 | $45.70 | $45.75 | $44.82 | 65,195 |
2018-04-09 | $45.25 | $46.05 | $45.25 | $45.60 | $44.67 | 59,557 |
2018-04-06 | $44.45 | $45.73 | $43.55 | $45.20 | $44.28 | 57,696 |
2018-04-05 | $43.80 | $45.05 | $43.00 | $44.85 | $43.94 | 70,466 |
2018-04-04 | $41.90 | $43.95 | $41.90 | $43.50 | $42.61 | 53,243 |
2018-04-03 | $41.80 | $42.65 | $41.60 | $42.40 | $41.54 | 50,112 |
2018-04-02 | $41.65 | $41.95 | $40.90 | $41.65 | $40.80 | 41,129 |
2018-03-29 | $41.40 | $42.38 | $41.25 | $41.65 | $40.80 | 73,922 |
2018-03-28 | $41.90 | $41.90 | $41.05 | $41.40 | $40.56 | 29,644 |
2018-03-27 | $43.00 | $43.30 | $41.60 | $42.05 | $41.19 | 62,322 |
2018-03-26 | $43.20 | $43.80 | $42.60 | $43.00 | $42.12 | 39,796 |
2018-03-23 | $44.75 | $44.75 | $42.29 | $42.70 | $41.83 | 83,423 |
2018-03-22 | $43.70 | $46.55 | $43.70 | $44.70 | $43.79 | 105,735 |
2018-03-21 | $44.35 | $44.95 | $43.83 | $44.50 | $43.59 | 35,749 |
2018-03-20 | $44.60 | $44.80 | $44.15 | $44.45 | $43.54 | 33,174 |
2018-03-19 | $44.60 | $45.05 | $43.90 | $44.55 | $43.64 | 19,621 |
2018-03-16 | $45.20 | $45.88 | $44.83 | $44.95 | $44.03 | 53,310 |
2018-03-15 | $45.80 | $50.35 | $44.85 | $45.20 | $44.28 | 27,802 |
2018-03-14 | $45.55 | $46.45 | $44.65 | $45.60 | $44.67 | 43,620 |
2018-03-13 | $46.00 | $46.00 | $45.21 | $45.45 | $44.52 | 19,865 |
2018-03-12 | $45.65 | $45.95 | $45.30 | $45.70 | $44.77 | 26,999 |
2018-03-09 | $45.75 | $46.28 | $45.20 | $45.60 | $44.67 | 43,442 |
2018-03-08 | $45.70 | $45.70 | $45.15 | $45.35 | $44.43 | 26,684 |
2018-03-07 | $45.80 | $45.95 | $45.00 | $45.55 | $44.62 | 34,845 |
2018-03-06 | $45.00 | $45.30 | $44.30 | $44.85 | $43.94 | 27,846 |
2018-03-05 | $44.35 | $49.05 | $44.15 | $44.95 | $44.03 | 26,440 |
2018-03-02 | $43.85 | $45.05 | $43.55 | $44.60 | $43.69 | 42,019 |
2018-03-01 | $44.60 | $45.10 | $43.80 | $44.20 | $43.30 | 40,415 |
2018-02-28 | $45.75 | $45.95 | $44.90 | $45.00 | $44.08 | 53,292 |
2018-02-27 | $46.30 | $46.60 | $45.10 | $45.65 | $44.72 | 41,040 |
2018-02-26 | $46.40 | $47.22 | $45.95 | $46.35 | $45.40 | 69,242 |
2018-02-23 | $44.50 | $46.10 | $44.18 | $46.00 | $45.06 | 97,930 |
2018-02-22 | $44.50 | $44.65 | $43.70 | $44.15 | $43.25 | 70,888 |
2018-02-21 | $43.15 | $44.55 | $42.98 | $43.80 | $42.91 | 42,581 |
2018-02-20 | $42.50 | $43.33 | $40.85 | $43.10 | $42.22 | 37,200 |
2018-02-16 | $42.70 | $43.00 | $42.10 | $42.85 | $41.98 | 98,819 |
2018-02-15 | $43.00 | $43.00 | $41.95 | $42.75 | $41.88 | 23,401 |
2018-02-14 | $41.30 | $43.15 | $41.30 | $42.90 | $42.03 | 43,381 |
2018-02-13 | $40.00 | $41.85 | $39.75 | $41.75 | $40.90 | 91,472 |
2018-02-12 | $40.20 | $40.55 | $39.40 | $40.35 | $39.53 | 82,271 |
2018-02-09 | $40.10 | $40.50 | $39.33 | $40.05 | $39.23 | 29,876 |
2018-02-08 | $40.60 | $41.45 | $39.50 | $39.70 | $38.89 | 29,569 |
2018-02-07 | $41.30 | $41.45 | $40.60 | $40.90 | $40.07 | 31,528 |
2018-02-06 | $40.80 | $42.73 | $40.00 | $41.60 | $40.75 | 37,744 |
2018-02-05 | $44.20 | $44.20 | $41.65 | $41.65 | $40.80 | 55,707 |
2018-02-02 | $44.00 | $45.35 | $43.75 | $44.65 | $43.74 | 70,872 |
2018-02-01 | $42.60 | $44.45 | $42.23 | $44.35 | $43.45 | 118,223 |
2018-01-31 | $43.00 | $43.40 | $42.60 | $43.10 | $42.22 | 43,612 |
2018-01-30 | $41.65 | $43.30 | $41.65 | $42.70 | $41.83 | 56,359 |
2018-01-29 | $42.20 | $42.30 | $41.70 | $42.20 | $41.34 | 34,409 |
2018-01-26 | $41.30 | $42.60 | $41.30 | $42.45 | $41.58 | 35,561 |
2018-01-25 | $40.70 | $41.30 | $40.10 | $41.20 | $40.36 | 35,604 |
2018-01-24 | $41.20 | $41.50 | $40.65 | $40.65 | $39.82 | 54,237 |
2018-01-23 | $40.80 | $41.70 | $40.70 | $41.20 | $40.36 | 30,811 |
2018-01-22 | $41.90 | $42.10 | $39.00 | $41.00 | $40.16 | 38,922 |
2018-01-19 | $41.65 | $42.65 | $40.88 | $42.10 | $41.24 | 27,066 |
2018-01-18 | $41.80 | $42.15 | $41.40 | $41.70 | $40.85 | 11,588 |
2018-01-17 | $41.00 | $42.05 | $40.45 | $42.00 | $41.14 | 41,226 |
2018-01-16 | $41.15 | $42.10 | $40.70 | $40.70 | $39.87 | 47,416 |
2018-01-12 | $40.80 | $41.50 | $40.45 | $40.95 | $40.12 | 39,216 |
2018-01-11 | $39.10 | $40.85 | $39.10 | $40.85 | $40.02 | 43,854 |
2018-01-10 | $38.95 | $39.55 | $38.75 | $39.20 | $38.40 | 113,989 |
2018-01-09 | $40.00 | $40.05 | $38.95 | $39.00 | $38.20 | 31,132 |
2018-01-08 | $39.85 | $40.15 | $39.70 | $39.95 | $39.14 | 24,688 |
2018-01-05 | $39.25 | $40.00 | $39.20 | $39.95 | $39.14 | 30,341 |
2018-01-04 | $39.10 | $39.38 | $38.60 | $39.20 | $38.40 | 30,703 |
2018-01-03 | $38.90 | $39.25 | $38.45 | $39.00 | $38.20 | 23,130 |
2018-01-02 | $39.00 | $39.30 | $38.65 | $38.95 | $38.16 | 35,371 |
2017-12-29 | $38.60 | $39.15 | $38.55 | $38.85 | $38.06 | 45,293 |
2017-12-28 | $37.70 | $38.65 | $37.70 | $38.55 | $37.76 | 33,628 |
2017-12-27 | $38.45 | $39.25 | $37.45 | $37.65 | $36.88 | 67,968 |
2017-12-26 | $39.65 | $40.25 | $37.75 | $38.50 | $37.72 | 42,024 |
2017-12-22 | $40.00 | $40.05 | $39.15 | $39.80 | $38.99 | 78,146 |
2017-12-21 | $40.00 | $40.05 | $39.45 | $40.00 | $39.11 | 25,672 |
2017-12-20 | $40.00 | $40.10 | $39.60 | $39.75 | $38.87 | 30,180 |
2017-12-19 | $39.50 | $40.15 | $39.50 | $39.95 | $39.06 | 47,648 |
2017-12-18 | $39.55 | $39.83 | $38.85 | $39.45 | $38.58 | 31,400 |
2017-12-15 | $38.50 | $39.65 | $38.50 | $39.45 | $38.58 | 72,188 |
2017-12-14 | $38.35 | $38.85 | $37.95 | $38.60 | $37.74 | 54,207 |
2017-12-13 | $38.00 | $38.50 | $37.45 | $38.15 | $37.30 | 33,179 |
2017-12-12 | $37.95 | $38.15 | $37.50 | $37.85 | $37.01 | 26,493 |
2017-12-11 | $38.05 | $38.48 | $37.65 | $37.90 | $37.06 | 29,870 |
2017-12-08 | $37.90 | $38.45 | $37.65 | $38.20 | $37.35 | 29,834 |
2017-12-07 | $36.75 | $38.00 | $36.60 | $37.85 | $37.01 | 49,533 |
2017-12-06 | $36.05 | $36.95 | $36.00 | $36.60 | $35.79 | 32,567 |
2017-12-05 | $35.55 | $36.20 | $35.25 | $36.00 | $35.20 | 36,484 |
2017-12-04 | $36.95 | $36.95 | $35.45 | $35.50 | $34.71 | 23,368 |
2017-12-01 | $35.60 | $36.75 | $35.60 | $36.55 | $35.74 | 32,587 |
2017-11-30 | $37.40 | $37.50 | $36.55 | $36.80 | $35.98 | 61,306 |
2017-11-29 | $37.80 | $38.00 | $34.90 | $37.40 | $36.57 | 27,920 |
2017-11-28 | $37.30 | $37.95 | $36.95 | $37.75 | $36.91 | 43,579 |
2017-11-27 | $37.95 | $38.00 | $37.15 | $37.25 | $36.42 | 22,071 |
2017-11-24 | $38.15 | $38.15 | $37.30 | $37.95 | $37.11 | 18,429 |
2017-11-22 | $41.00 | $42.00 | $38.10 | $38.10 | $37.26 | 77,284 |
2017-11-21 | $39.50 | $40.00 | $37.75 | $39.95 | $39.06 | 56,773 |
2017-11-20 | $37.85 | $38.45 | $37.50 | $38.20 | $37.35 | 29,575 |
2017-11-17 | $37.20 | $37.80 | $37.20 | $37.70 | $36.86 | 13,792 |
2017-11-16 | $36.85 | $37.85 | $36.85 | $37.45 | $36.62 | 21,734 |
2017-11-15 | $37.45 | $37.45 | $36.60 | $36.65 | $35.84 | 17,980 |
2017-11-14 | $36.90 | $37.80 | $36.80 | $37.75 | $36.91 | 34,043 |
2017-11-13 | $37.00 | $37.50 | $35.85 | $36.95 | $36.13 | 27,613 |
2017-11-10 | $37.70 | $38.50 | $37.20 | $37.25 | $36.42 | 9,967 |
2017-11-09 | $38.40 | $38.40 | $37.15 | $37.75 | $36.91 | 27,267 |
2017-11-08 | $38.55 | $39.15 | $38.45 | $38.60 | $37.74 | 39,748 |
2017-11-07 | $39.15 | $39.70 | $38.60 | $38.80 | $37.94 | 41,153 |
2017-11-06 | $39.20 | $39.60 | $38.85 | $39.20 | $38.33 | 71,121 |
2017-11-03 | $38.70 | $39.45 | $38.55 | $39.25 | $38.38 | 115,944 |
2017-11-02 | $37.45 | $38.80 | $37.45 | $38.70 | $37.84 | 36,251 |
2017-11-01 | $37.35 | $37.70 | $37.20 | $37.65 | $36.82 | 49,514 |
2017-10-31 | $36.75 | $37.15 | $36.70 | $37.00 | $36.18 | 26,978 |
2017-10-30 | $37.70 | $37.73 | $36.60 | $36.70 | $35.89 | 21,725 |
2017-10-27 | $37.60 | $38.10 | $37.45 | $37.95 | $37.11 | 33,007 |
2017-10-26 | $37.70 | $37.85 | $37.15 | $37.50 | $36.67 | 22,297 |
2017-10-25 | $37.35 | $37.70 | $37.05 | $37.45 | $36.62 | 26,940 |
2017-10-24 | $37.20 | $37.65 | $37.15 | $37.45 | $36.62 | 32,088 |
2017-10-23 | $37.15 | $37.25 | $37.00 | $37.15 | $36.33 | 19,307 |
2017-10-20 | $36.85 | $37.30 | $36.85 | $37.20 | $36.38 | 26,015 |
2017-10-19 | $36.30 | $36.85 | $36.25 | $36.45 | $35.64 | 27,207 |
2017-10-18 | $35.90 | $36.80 | $35.70 | $36.70 | $35.89 | 20,853 |
2017-10-17 | $36.50 | $36.61 | $35.75 | $36.20 | $35.40 | 19,844 |
2017-10-16 | $36.90 | $37.05 | $36.20 | $36.65 | $35.84 | 31,044 |
2017-10-13 | $36.65 | $37.00 | $36.50 | $36.95 | $36.13 | 31,040 |
2017-10-12 | $36.15 | $36.75 | $36.15 | $36.45 | $35.64 | 17,523 |
2017-10-11 | $36.05 | $36.55 | $36.05 | $36.20 | $35.40 | 22,501 |
2017-10-10 | $36.40 | $36.55 | $36.05 | $36.35 | $35.54 | 15,217 |
2017-10-09 | $36.45 | $36.75 | $36.00 | $36.15 | $35.35 | 39,073 |
2017-10-06 | $35.95 | $36.75 | $35.85 | $36.30 | $35.50 | 15,319 |
2017-10-05 | $36.30 | $37.55 | $35.80 | $36.10 | $35.30 | 18,352 |
2017-10-04 | $35.58 | $36.50 | $35.58 | $36.40 | $35.59 | 45,439 |
2017-10-03 | $35.20 | $35.75 | $35.20 | $35.60 | $34.81 | 32,627 |
2017-10-02 | $34.50 | $35.25 | $34.50 | $35.10 | $34.32 | 41,486 |
2017-09-29 | $34.45 | $34.65 | $34.30 | $34.35 | $33.59 | 17,007 |
2017-09-28 | $34.90 | $34.90 | $34.30 | $34.55 | $33.78 | 47,386 |
2017-09-27 | $33.97 | $34.75 | $33.97 | $34.40 | $33.64 | 40,133 |
2017-09-26 | $33.60 | $34.20 | $33.35 | $33.80 | $33.05 | 29,553 |
2017-09-25 | $34.15 | $34.15 | $33.43 | $33.60 | $32.86 | 9,968 |
2017-09-22 | $33.85 | $34.40 | $33.85 | $34.20 | $33.37 | 21,219 |
2017-09-21 | $34.15 | $34.45 | $33.55 | $33.85 | $33.03 | 27,432 |
2017-09-20 | $34.15 | $34.45 | $33.85 | $34.25 | $33.42 | 49,018 |
2017-09-19 | $33.50 | $33.65 | $33.40 | $33.60 | $32.79 | 19,025 |
2017-09-18 | $33.20 | $33.90 | $33.15 | $33.55 | $32.74 | 41,250 |
2017-09-15 | $33.45 | $33.45 | $32.05 | $33.10 | $32.30 | 96,858 |
2017-09-14 | $33.40 | $33.60 | $33.30 | $33.40 | $32.59 | 15,734 |
2017-09-13 | $33.65 | $33.80 | $33.45 | $33.65 | $32.83 | 29,556 |
2017-09-12 | $33.45 | $33.60 | $33.20 | $33.50 | $32.69 | 29,685 |
2017-09-11 | $33.30 | $34.20 | $33.25 | $33.45 | $32.64 | 19,178 |
2017-09-08 | $33.15 | $33.71 | $32.95 | $33.15 | $32.35 | 25,714 |
2017-09-07 | $33.30 | $33.50 | $33.15 | $33.25 | $32.44 | 30,587 |
2017-09-06 | $33.25 | $34.05 | $33.00 | $33.35 | $32.54 | 43,062 |
2017-09-05 | $33.25 | $33.75 | $33.05 | $33.15 | $32.35 | 41,275 |
2017-09-01 | $33.70 | $33.95 | $33.25 | $33.30 | $32.49 | 44,441 |
2017-08-31 | $33.25 | $33.85 | $33.25 | $33.70 | $32.88 | 52,645 |
2017-08-30 | $32.75 | $33.50 | $32.75 | $33.20 | $32.39 | 47,676 |
2017-08-29 | $32.00 | $32.85 | $32.00 | $32.75 | $31.96 | 72,914 |
2017-08-28 | $32.10 | $32.45 | $32.10 | $32.40 | $31.61 | 41,401 |
2017-08-25 | $32.00 | $32.55 | $31.32 | $32.15 | $31.37 | 63,006 |
2017-08-24 | $31.75 | $31.88 | $31.45 | $31.80 | $31.03 | 46,480 |
2017-08-23 | $30.95 | $31.75 | $30.90 | $31.50 | $30.74 | 36,887 |
2017-08-22 | $30.95 | $31.35 | $30.90 | $31.30 | $30.54 | 15,445 |
2017-08-21 | $31.00 | $31.15 | $30.80 | $31.15 | $30.39 | 16,050 |
2017-08-18 | $30.80 | $31.25 | $30.75 | $31.10 | $30.35 | 22,530 |
2017-08-17 | $31.40 | $31.50 | $30.90 | $31.00 | $30.25 | 26,344 |
2017-08-16 | $31.65 | $31.75 | $31.40 | $31.60 | $30.83 | 15,508 |
2017-08-15 | $31.25 | $31.65 | $31.20 | $31.60 | $30.83 | 19,444 |
2017-08-14 | $31.05 | $31.50 | $30.90 | $31.40 | $30.64 | 33,068 |
2017-08-11 | $31.00 | $31.00 | $30.60 | $30.75 | $30.00 | 20,256 |
2017-08-10 | $31.15 | $31.15 | $30.50 | $30.95 | $30.20 | 29,280 |
2017-08-09 | $31.25 | $31.70 | $31.00 | $31.35 | $30.59 | 42,763 |
2017-08-08 | $30.90 | $31.70 | $30.90 | $31.45 | $30.69 | 29,244 |
2017-08-07 | $30.85 | $31.45 | $30.75 | $31.20 | $30.44 | 28,160 |
2017-08-04 | $31.10 | $31.45 | $30.90 | $31.20 | $30.44 | 31,404 |
2017-08-03 | $30.65 | $31.05 | $30.25 | $31.00 | $30.25 | 21,487 |
2017-08-02 | $31.25 | $31.45 | $30.50 | $30.50 | $29.76 | 40,090 |
2017-08-01 | $31.40 | $31.55 | $31.20 | $31.40 | $30.64 | 58,408 |
2017-07-31 | $31.00 | $31.60 | $31.00 | $31.35 | $30.59 | 44,390 |
2017-07-28 | $30.70 | $31.15 | $30.50 | $31.05 | $30.30 | 30,184 |
2017-07-27 | $31.55 | $31.55 | $30.53 | $30.75 | $30.00 | 28,178 |
2017-07-26 | $31.35 | $31.50 | $31.25 | $31.35 | $30.59 | 16,874 |
2017-07-25 | $31.15 | $31.55 | $30.90 | $31.25 | $30.49 | 22,706 |
2017-07-24 | $31.10 | $31.35 | $30.65 | $31.00 | $30.25 | 21,701 |
2017-07-21 | $31.30 | $31.40 | $30.95 | $31.25 | $30.49 | 47,792 |
2017-07-20 | $30.95 | $31.45 | $30.80 | $31.20 | $30.44 | 45,254 |
2017-07-19 | $30.70 | $31.15 | $30.60 | $31.00 | $30.25 | 57,123 |
2017-07-18 | $30.65 | $31.05 | $30.50 | $30.50 | $29.76 | 12,954 |
2017-07-17 | $30.60 | $30.80 | $30.50 | $30.80 | $30.05 | 24,108 |
2017-07-14 | $30.45 | $30.85 | $30.40 | $30.55 | $29.81 | 48,926 |
2017-07-13 | $31.10 | $31.50 | $30.20 | $30.60 | $29.86 | 47,813 |
2017-07-12 | $31.25 | $31.75 | $30.90 | $30.95 | $30.20 | 95,235 |
2017-07-11 | $31.35 | $31.55 | $30.75 | $30.95 | $30.20 | 38,349 |
2017-07-10 | $31.60 | $31.70 | $31.35 | $31.45 | $30.69 | 11,451 |
2017-07-07 | $30.95 | $31.75 | $30.95 | $31.70 | $30.93 | 26,013 |
2017-07-06 | $31.30 | $31.45 | $30.90 | $31.00 | $30.25 | 51,629 |
2017-07-05 | $32.10 | $32.35 | $31.55 | $31.65 | $30.88 | 35,436 |
2017-07-03 | $32.10 | $32.25 | $31.75 | $32.10 | $31.32 | 16,612 |
2017-06-30 | $32.35 | $33.00 | $31.80 | $32.05 | $31.27 | 78,441 |
2017-06-29 | $32.50 | $32.70 | $31.80 | $32.40 | $31.61 | 83,721 |
2017-06-28 | $32.10 | $32.75 | $31.59 | $32.45 | $31.66 | 36,407 |
2017-06-27 | $31.60 | $32.25 | $31.20 | $32.00 | $31.22 | 56,666 |
2017-06-26 | $31.70 | $32.00 | $31.60 | $31.85 | $31.08 | 31,833 |
2017-06-23 | $31.45 | $31.90 | $31.25 | $31.80 | $31.03 | 101,720 |
2017-06-22 | $30.80 | $31.90 | $30.70 | $31.40 | $30.57 | 49,317 |
2017-06-21 | $30.75 | $31.00 | $30.60 | $30.80 | $29.99 | 54,848 |
2017-06-20 | $30.75 | $31.30 | $30.55 | $30.60 | $29.79 | 27,438 |
2017-06-19 | $31.05 | $31.50 | $30.83 | $31.00 | $30.18 | 24,607 |
2017-06-16 | $30.90 | $31.10 | $30.75 | $30.95 | $30.13 | 53,778 |
2017-06-15 | $31.00 | $31.40 | $31.00 | $31.15 | $30.33 | 36,634 |
2017-06-14 | $31.65 | $31.85 | $31.25 | $31.40 | $30.57 | 15,654 |
2017-06-13 | $31.85 | $31.90 | $31.50 | $31.65 | $30.81 | 56,471 |
2017-06-12 | $31.75 | $31.95 | $31.15 | $31.75 | $30.91 | 30,998 |
2017-06-09 | $32.45 | $32.70 | $31.95 | $32.05 | $31.20 | 46,556 |
2017-06-08 | $32.05 | $32.50 | $32.05 | $32.30 | $31.45 | 44,356 |
2017-06-07 | $32.00 | $32.55 | $31.95 | $32.05 | $31.20 | 39,496 |
2017-06-06 | $32.20 | $32.65 | $32.00 | $32.20 | $31.35 | 38,657 |
2017-06-05 | $32.82 | $33.05 | $32.55 | $32.55 | $31.69 | 18,598 |
2017-06-02 | $32.60 | $33.40 | $32.53 | $32.75 | $31.88 | 38,520 |
2017-06-01 | $32.55 | $32.75 | $32.43 | $32.60 | $31.74 | 17,559 |
2017-05-31 | $32.00 | $32.70 | $31.75 | $32.55 | $31.69 | 49,158 |
2017-05-30 | $32.35 | $32.90 | $32.10 | $32.30 | $31.45 | 44,233 |
2017-05-26 | $29.90 | $32.15 | $29.90 | $32.00 | $31.15 | 60,661 |
2017-05-25 | $30.85 | $31.06 | $29.40 | $30.75 | $29.94 | 30,140 |
2017-05-24 | $30.85 | $30.95 | $30.30 | $30.70 | $29.89 | 28,247 |
2017-05-23 | $31.00 | $31.10 | $30.45 | $30.70 | $29.89 | 11,738 |
2017-05-22 | $30.00 | $31.00 | $30.00 | $30.85 | $30.03 | 40,181 |
2017-05-19 | $30.05 | $30.50 | $30.00 | $30.05 | $29.26 | 39,381 |
2017-05-18 | $29.55 | $30.10 | $29.43 | $30.05 | $29.26 | 15,799 |
2017-05-17 | $30.35 | $30.65 | $29.50 | $29.75 | $28.96 | 47,270 |
2017-05-16 | $30.95 | $31.10 | $30.50 | $30.70 | $29.89 | 20,143 |
2017-05-15 | $30.60 | $31.00 | $30.55 | $30.85 | $30.03 | 25,616 |
2017-05-12 | $30.45 | $30.60 | $30.35 | $30.50 | $29.69 | 25,815 |
2017-05-11 | $30.65 | $30.80 | $30.50 | $30.60 | $29.79 | 21,879 |
2017-05-10 | $31.10 | $31.40 | $30.80 | $30.85 | $30.03 | 24,679 |
2017-05-09 | $30.85 | $31.23 | $30.83 | $31.10 | $30.28 | 30,111 |
2017-05-08 | $30.35 | $30.90 | $30.35 | $30.90 | $30.08 | 30,534 |
2017-05-05 | $30.80 | $31.05 | $30.25 | $30.50 | $29.69 | 42,239 |
2017-05-04 | $30.85 | $30.90 | $30.50 | $30.70 | $29.89 | 8,232 |
2017-05-03 | $30.70 | $30.70 | $30.15 | $30.50 | $29.69 | 46,559 |
2017-05-02 | $30.95 | $31.05 | $30.85 | $30.90 | $30.08 | 18,072 |
2017-05-01 | $30.15 | $31.00 | $30.15 | $30.80 | $29.99 | 37,981 |
2017-04-28 | $30.25 | $30.55 | $30.05 | $30.20 | $29.40 | 28,238 |
2017-04-27 | $30.45 | $30.80 | $30.30 | $30.55 | $29.74 | 16,937 |
2017-04-26 | $30.15 | $30.65 | $30.15 | $30.50 | $29.69 | 27,546 |
2017-04-25 | $30.25 | $30.60 | $30.10 | $30.20 | $29.40 | 39,586 |
2017-04-24 | $30.00 | $30.20 | $29.65 | $30.15 | $29.35 | 33,069 |
2017-04-21 | $29.45 | $29.70 | $29.05 | $29.45 | $28.67 | 40,478 |
2017-04-20 | $29.10 | $29.90 | $28.95 | $29.65 | $28.80 | 58,215 |
2017-04-19 | $28.80 | $29.25 | $28.75 | $29.05 | $28.21 | 62,761 |
2017-04-18 | $28.80 | $29.00 | $28.65 | $28.70 | $27.87 | 19,844 |
2017-04-17 | $28.60 | $29.45 | $28.45 | $28.90 | $28.07 | 57,026 |
2017-04-13 | $28.50 | $28.95 | $28.28 | $28.80 | $27.97 | 64,532 |
2017-04-12 | $28.20 | $28.65 | $28.05 | $28.50 | $27.68 | 33,519 |
2017-04-11 | $28.00 | $28.50 | $27.80 | $28.35 | $27.53 | 44,985 |
2017-04-10 | $28.12 | $28.50 | $27.90 | $28.10 | $27.29 | 29,764 |
2017-04-07 | $28.15 | $28.25 | $27.90 | $28.15 | $27.34 | 43,368 |
2017-04-06 | $27.70 | $28.10 | $27.65 | $28.00 | $27.19 | 54,458 |
2017-04-05 | $27.75 | $28.10 | $27.50 | $27.55 | $26.76 | 37,275 |
2017-04-04 | $28.10 | $28.10 | $27.35 | $27.75 | $26.95 | 40,202 |
2017-04-03 | $27.90 | $28.20 | $27.70 | $28.10 | $27.29 | 45,168 |
2017-03-31 | $27.30 | $28.00 | $27.25 | $27.85 | $27.05 | 117,777 |
2017-03-30 | $28.00 | $28.00 | $27.00 | $27.15 | $26.37 | 31,800 |
2017-03-29 | $27.00 | $27.55 | $27.00 | $27.50 | $26.71 | 37,130 |
2017-03-28 | $27.20 | $27.65 | $26.90 | $27.20 | $26.42 | 33,461 |
2017-03-27 | $26.55 | $27.60 | $26.50 | $27.45 | $26.66 | 30,958 |
2017-03-24 | $27.00 | $27.20 | $26.85 | $26.95 | $26.17 | 20,980 |
2017-03-23 | $26.50 | $27.20 | $26.50 | $26.95 | $26.17 | 43,023 |
2017-03-22 | $26.70 | $26.95 | $26.04 | $26.35 | $25.59 | 34,391 |
2017-03-21 | $27.50 | $27.65 | $26.80 | $26.80 | $26.03 | 25,696 |
2017-03-20 | $27.10 | $28.20 | $27.10 | $27.65 | $26.85 | 27,468 |
2017-03-17 | $27.75 | $28.10 | $27.25 | $27.35 | $26.56 | 42,053 |
2017-03-16 | $27.55 | $28.25 | $27.55 | $27.95 | $27.14 | 42,186 |
2017-03-15 | $26.85 | $27.55 | $26.85 | $27.30 | $26.51 | 16,642 |
2017-03-14 | $27.80 | $27.80 | $27.25 | $27.25 | $26.46 | 21,339 |
2017-03-13 | $28.90 | $29.16 | $27.75 | $28.00 | $27.19 | 29,236 |
2017-03-10 | $29.00 | $30.95 | $28.60 | $29.30 | $28.46 | 96,692 |
2017-03-09 | $27.25 | $30.70 | $27.25 | $28.70 | $27.87 | 120,892 |
2017-03-08 | $27.75 | $27.75 | $27.17 | $27.45 | $26.66 | 21,430 |
2017-03-07 | $27.85 | $28.05 | $27.50 | $27.50 | $26.71 | 14,658 |
2017-03-06 | $27.75 | $29.35 | $27.45 | $27.85 | $27.05 | 35,607 |
2017-03-03 | $28.15 | $28.15 | $27.75 | $28.00 | $27.19 | 21,260 |
2017-03-02 | $28.25 | $28.33 | $27.70 | $28.15 | $27.34 | 28,316 |
2017-03-01 | $27.85 | $28.75 | $27.85 | $28.15 | $27.34 | 40,044 |
2017-02-28 | $28.40 | $28.60 | $27.35 | $27.45 | $26.66 | 24,478 |
2017-02-27 | $28.55 | $29.05 | $28.55 | $28.70 | $27.87 | 17,254 |
2017-02-24 | $28.55 | $29.00 | $28.55 | $28.75 | $27.92 | 25,310 |
2017-02-23 | $29.10 | $29.10 | $28.75 | $28.90 | $28.07 | 39,169 |
2017-02-22 | $28.80 | $29.30 | $28.72 | $28.95 | $28.12 | 28,837 |
2017-02-21 | $29.20 | $29.55 | $28.50 | $28.85 | $28.02 | 33,563 |
2017-02-17 | $29.40 | $29.50 | $29.10 | $29.20 | $28.36 | 18,169 |
2017-02-16 | $29.35 | $29.55 | $29.10 | $29.35 | $28.50 | 20,853 |
2017-02-15 | $29.20 | $29.80 | $29.10 | $29.35 | $28.50 | 18,848 |
2017-02-14 | $29.45 | $29.70 | $29.25 | $29.45 | $28.60 | 37,645 |
2017-02-13 | $29.90 | $29.90 | $29.45 | $29.70 | $28.84 | 35,522 |
2017-02-10 | $29.70 | $29.75 | $29.35 | $29.65 | $28.80 | 9,860 |
2017-02-09 | $29.05 | $29.60 | $29.05 | $29.50 | $28.65 | 13,122 |
2017-02-08 | $29.55 | $29.55 | $28.80 | $29.10 | $28.26 | 18,967 |
2017-02-07 | $29.75 | $30.00 | $29.35 | $29.75 | $28.89 | 30,970 |
2017-02-06 | $29.50 | $29.60 | $29.20 | $29.50 | $28.65 | 15,582 |
2017-02-03 | $29.60 | $29.60 | $29.35 | $29.50 | $28.65 | 10,756 |
2017-02-02 | $29.35 | $29.60 | $29.20 | $29.30 | $28.46 | 36,485 |
2017-02-01 | $29.15 | $30.05 | $28.70 | $29.25 | $28.41 | 99,401 |
2017-01-31 | $29.05 | $29.25 | $28.70 | $28.90 | $28.07 | 18,255 |
2017-01-30 | $29.45 | $29.65 | $29.20 | $29.25 | $28.41 | 26,408 |
2017-01-27 | $30.25 | $30.80 | $29.60 | $29.80 | $28.94 | 23,391 |
2017-01-26 | $30.55 | $30.65 | $30.10 | $30.40 | $29.52 | 22,097 |
2017-01-25 | $29.70 | $30.70 | $29.70 | $30.60 | $29.72 | 53,267 |
2017-01-24 | $29.02 | $29.75 | $29.00 | $29.75 | $28.89 | 25,810 |
2017-01-23 | $29.36 | $29.50 | $28.80 | $29.15 | $28.31 | 39,813 |
2017-01-20 | $29.05 | $29.65 | $29.05 | $29.40 | $28.55 | 30,561 |
2017-01-19 | $29.30 | $29.55 | $29.06 | $29.10 | $28.26 | 28,454 |
2017-01-18 | $29.55 | $29.75 | $29.35 | $29.50 | $28.65 | 53,193 |
2017-01-17 | $30.35 | $30.55 | $29.55 | $29.55 | $28.70 | 18,951 |
2017-01-13 | $30.00 | $30.95 | $29.95 | $30.50 | $29.62 | 33,734 |
2017-01-12 | $29.80 | $30.30 | $29.35 | $30.25 | $29.38 | 24,223 |
2017-01-11 | $30.25 | $30.70 | $29.50 | $29.85 | $28.99 | 63,049 |
2017-01-10 | $30.55 | $30.90 | $30.25 | $30.40 | $29.52 | 21,767 |
2017-01-09 | $30.35 | $30.85 | $30.13 | $30.55 | $29.67 | 38,254 |
2017-01-06 | $30.55 | $30.70 | $30.40 | $30.45 | $29.57 | 33,805 |
2017-01-05 | $30.90 | $31.10 | $30.35 | $30.55 | $29.67 | 36,879 |
2017-01-04 | $30.70 | $31.00 | $30.70 | $31.00 | $30.11 | 30,714 |
2017-01-03 | $30.65 | $30.80 | $30.20 | $30.75 | $29.86 | 77,263 |
2016-12-30 | $30.00 | $30.50 | $29.80 | $30.40 | $29.52 | 76,452 |
2016-12-29 | $30.20 | $30.50 | $29.90 | $30.20 | $29.33 | 27,141 |
2016-12-28 | $30.20 | $30.80 | $29.90 | $30.20 | $29.33 | 20,513 |
2016-12-27 | $30.25 | $30.90 | $30.25 | $30.70 | $29.82 | 20,994 |
2016-12-23 | $30.05 | $30.30 | $29.80 | $30.20 | $29.33 | 12,100 |
2016-12-22 | $30.40 | $30.40 | $29.60 | $30.10 | $29.23 | 22,573 |
2016-12-21 | $30.60 | $30.60 | $29.95 | $30.35 | $29.40 | 30,683 |
2016-12-20 | $30.75 | $30.90 | $30.35 | $30.75 | $29.79 | 36,400 |
2016-12-19 | $30.05 | $30.70 | $30.05 | $30.55 | $29.60 | 37,400 |
2016-12-16 | $29.55 | $30.00 | $29.40 | $29.85 | $28.92 | 74,494 |
2016-12-15 | $29.85 | $30.10 | $29.40 | $29.65 | $28.73 | 34,631 |
2016-12-14 | $29.65 | $30.70 | $29.35 | $29.70 | $28.77 | 51,936 |
2016-12-13 | $29.75 | $30.10 | $29.15 | $29.70 | $28.77 | 60,137 |
2016-12-12 | $29.55 | $29.70 | $29.05 | $29.60 | $28.68 | 47,035 |
2016-12-09 | $30.25 | $30.50 | $29.45 | $29.75 | $28.82 | 21,594 |
2016-12-08 | $29.70 | $30.80 | $29.40 | $30.00 | $29.07 | 35,905 |
2016-12-07 | $29.20 | $30.00 | $29.15 | $29.90 | $28.97 | 26,679 |
2016-12-06 | $29.05 | $29.55 | $28.85 | $29.45 | $28.53 | 25,125 |
2016-12-05 | $28.75 | $29.45 | $28.75 | $29.25 | $28.34 | 80,464 |
2016-12-02 | $29.00 | $29.10 | $28.55 | $28.75 | $27.85 | 49,732 |
2016-12-01 | $29.15 | $29.38 | $28.70 | $29.00 | $28.10 | 56,711 |
2016-11-30 | $29.60 | $29.60 | $28.80 | $29.00 | $28.10 | 96,936 |
2016-11-29 | $29.95 | $30.12 | $29.30 | $29.45 | $28.53 | 68,643 |
2016-11-28 | $30.20 | $30.30 | $29.75 | $30.10 | $29.16 | 131,265 |
2016-11-25 | $29.00 | $30.40 | $28.29 | $30.30 | $29.36 | 104,370 |
2016-11-23 | $26.00 | $30.00 | $26.00 | $29.65 | $28.73 | 202,161 |
2016-11-22 | $25.90 | $26.00 | $25.49 | $25.85 | $25.04 | 49,359 |
2016-11-21 | $24.95 | $25.55 | $24.95 | $25.50 | $24.71 | 21,940 |
2016-11-18 | $25.10 | $25.35 | $25.10 | $25.30 | $24.51 | 28,076 |
2016-11-17 | $25.20 | $25.35 | $25.05 | $25.05 | $24.27 | 24,359 |
2016-11-16 | $24.85 | $25.15 | $24.85 | $25.10 | $24.32 | 19,360 |
2016-11-15 | $24.85 | $25.05 | $24.70 | $25.00 | $24.22 | 11,551 |
2016-11-14 | $24.90 | $24.95 | $24.50 | $24.80 | $24.03 | 43,646 |
2016-11-11 | $24.25 | $24.90 | $23.60 | $24.70 | $23.93 | 42,556 |
2016-11-10 | $24.15 | $24.30 | $23.65 | $24.10 | $23.35 | 29,801 |
2016-11-09 | $23.20 | $24.05 | $22.90 | $23.95 | $23.20 | 50,966 |
2016-11-08 | $23.35 | $23.70 | $23.35 | $23.45 | $22.72 | 19,196 |
2016-11-07 | $23.50 | $23.60 | $23.40 | $23.55 | $22.82 | 23,337 |
2016-11-04 | $23.15 | $23.45 | $23.10 | $23.25 | $22.53 | 27,210 |
2016-11-03 | $23.15 | $23.40 | $23.13 | $23.15 | $22.43 | 23,703 |
2016-11-02 | $23.55 | $23.80 | $23.06 | $23.30 | $22.57 | 29,358 |
2016-11-01 | $24.00 | $24.15 | $23.55 | $23.55 | $22.82 | 34,899 |
2016-10-31 | $24.75 | $24.75 | $23.30 | $24.05 | $23.30 | 52,872 |
2016-10-28 | $24.10 | $24.10 | $23.10 | $23.45 | $22.72 | 23,301 |
2016-10-27 | $21.80 | $23.40 | $21.80 | $23.20 | $22.48 | 34,911 |
2016-10-26 | $24.20 | $24.20 | $23.60 | $23.60 | $22.86 | 21,300 |
2016-10-25 | $24.25 | $24.75 | $23.80 | $24.20 | $23.45 | 39,787 |
2016-10-24 | $23.55 | $24.50 | $23.50 | $24.15 | $23.40 | 38,944 |
2016-10-21 | $23.25 | $23.65 | $23.10 | $23.55 | $22.82 | 20,766 |
2016-10-20 | $23.35 | $23.65 | $22.83 | $23.50 | $22.77 | 28,262 |
2016-10-19 | $23.20 | $23.55 | $23.20 | $23.40 | $22.67 | 22,625 |
2016-10-18 | $23.30 | $23.50 | $22.90 | $23.15 | $22.43 | 11,162 |
2016-10-17 | $22.95 | $23.20 | $22.45 | $23.15 | $22.43 | 18,666 |
2016-10-14 | $22.75 | $23.15 | $22.75 | $23.08 | $22.36 | 21,103 |
2016-10-13 | $23.10 | $23.10 | $22.85 | $22.99 | $22.27 | 36,384 |
2016-10-12 | $23.31 | $23.31 | $22.69 | $23.11 | $22.39 | 32,424 |
2016-10-11 | $23.25 | $23.25 | $22.91 | $23.11 | $22.39 | 38,086 |
2016-10-10 | $22.87 | $23.37 | $22.80 | $23.27 | $22.55 | 19,433 |
2016-10-07 | $22.75 | $23.01 | $22.52 | $22.91 | $22.20 | 121,455 |
2016-10-06 | $23.03 | $23.10 | $22.65 | $22.76 | $22.05 | 35,956 |
2016-10-05 | $22.67 | $23.26 | $22.65 | $23.03 | $22.31 | 48,194 |
2016-10-04 | $22.42 | $22.88 | $22.22 | $22.60 | $21.90 | 35,969 |
2016-10-03 | $22.20 | $22.64 | $22.19 | $22.35 | $21.65 | 16,542 |
2016-09-30 | $22.23 | $22.56 | $22.22 | $22.38 | $21.68 | 33,407 |
2016-09-29 | $22.21 | $22.39 | $22.08 | $22.27 | $21.58 | 29,808 |
2016-09-28 | $22.57 | $22.66 | $22.02 | $22.37 | $21.67 | 65,155 |
2016-09-27 | $22.38 | $22.73 | $22.23 | $22.61 | $21.91 | 27,665 |
2016-09-26 | $22.36 | $22.44 | $22.06 | $22.32 | $21.62 | 25,503 |
2016-09-23 | $22.46 | $22.60 | $22.43 | $22.55 | $21.78 | 26,441 |
2016-09-22 | $22.24 | $22.70 | $22.09 | $22.62 | $21.85 | 55,384 |
2016-09-21 | $21.53 | $22.34 | $21.53 | $22.27 | $21.51 | 53,613 |
2016-09-20 | $21.45 | $21.64 | $21.38 | $21.59 | $20.85 | 49,657 |
2016-09-19 | $21.10 | $21.51 | $21.09 | $21.45 | $20.72 | 81,011 |
2016-09-16 | $21.23 | $21.49 | $20.97 | $21.04 | $20.32 | 42,330 |
2016-09-15 | $20.90 | $22.00 | $20.88 | $21.17 | $20.44 | 64,081 |
2016-09-14 | $21.30 | $21.38 | $20.81 | $21.07 | $20.35 | 126,532 |
2016-09-13 | $21.76 | $21.89 | $21.31 | $21.45 | $20.72 | 33,417 |
2016-09-12 | $21.72 | $21.97 | $21.62 | $21.94 | $21.19 | 18,192 |
2016-09-09 | $22.08 | $22.18 | $21.75 | $21.78 | $21.03 | 25,929 |
2016-09-08 | $22.57 | $22.57 | $22.16 | $22.42 | $21.65 | 26,527 |
2016-09-07 | $22.63 | $22.75 | $22.14 | $22.66 | $21.88 | 31,438 |
2016-09-06 | $22.93 | $22.95 | $22.54 | $22.70 | $21.92 | 33,407 |
2016-09-02 | $22.86 | $23.10 | $22.86 | $23.00 | $22.21 | 19,769 |
2016-09-01 | $23.05 | $23.21 | $22.68 | $22.93 | $22.14 | 32,715 |
2016-08-31 | $23.00 | $23.22 | $22.24 | $23.17 | $22.38 | 52,417 |
2016-08-30 | $22.94 | $23.19 | $22.75 | $23.08 | $22.29 | 108,332 |
2016-08-29 | $22.25 | $23.09 | $22.25 | $23.02 | $22.23 | 81,528 |
2016-08-26 | $21.21 | $23.25 | $21.21 | $22.30 | $21.54 | 74,921 |
2016-08-25 | $20.11 | $20.88 | $20.11 | $20.60 | $19.89 | 43,336 |
2016-08-24 | $20.19 | $20.55 | $20.09 | $20.50 | $19.80 | 46,722 |
2016-08-23 | $20.02 | $20.22 | $19.95 | $20.11 | $19.42 | 22,061 |
2016-08-22 | $19.74 | $19.98 | $19.60 | $19.91 | $19.23 | 66,220 |
2016-08-19 | $19.58 | $19.86 | $19.57 | $19.70 | $19.03 | 36,150 |
2016-08-18 | $19.75 | $19.75 | $19.50 | $19.56 | $18.89 | 20,350 |
2016-08-17 | $19.66 | $19.83 | $19.66 | $19.77 | $19.09 | 8,699 |
2016-08-16 | $19.65 | $19.90 | $19.63 | $19.82 | $19.14 | 25,464 |
2016-08-15 | $19.31 | $19.80 | $19.31 | $19.62 | $18.95 | 21,131 |
2016-08-12 | $19.44 | $19.47 | $19.26 | $19.44 | $18.77 | 31,899 |
2016-08-11 | $19.44 | $19.53 | $19.29 | $19.32 | $18.66 | 62,097 |
2016-08-10 | $19.77 | $19.78 | $19.29 | $19.43 | $18.76 | 27,445 |
2016-08-09 | $19.62 | $19.86 | $19.62 | $19.71 | $19.03 | 24,225 |
2016-08-08 | $19.64 | $19.89 | $19.64 | $19.70 | $19.03 | 13,378 |
2016-08-05 | $19.65 | $19.86 | $19.60 | $19.71 | $19.03 | 23,528 |
2016-08-04 | $19.40 | $19.65 | $19.24 | $19.51 | $18.84 | 18,375 |
2016-08-03 | $19.22 | $19.55 | $19.22 | $19.41 | $18.75 | 27,026 |
2016-08-02 | $19.21 | $19.50 | $19.10 | $19.28 | $18.62 | 22,742 |
2016-08-01 | $18.99 | $19.33 | $18.88 | $19.26 | $18.60 | 46,044 |
2016-07-29 | $19.20 | $19.25 | $18.92 | $18.92 | $18.27 | 58,610 |
2016-07-28 | $19.19 | $19.29 | $19.13 | $19.15 | $18.49 | 18,119 |
2016-07-27 | $19.30 | $19.33 | $19.11 | $19.26 | $18.60 | 22,061 |
2016-07-26 | $19.27 | $19.30 | $19.07 | $19.24 | $18.58 | 14,721 |
2016-07-25 | $19.43 | $19.43 | $19.22 | $19.28 | $18.62 | 11,004 |
2016-07-22 | $19.32 | $19.56 | $19.32 | $19.44 | $18.77 | 8,706 |
2016-07-21 | $19.49 | $19.56 | $19.35 | $19.37 | $18.71 | 21,179 |
2016-07-20 | $19.39 | $19.58 | $19.39 | $19.45 | $18.78 | 19,894 |
2016-07-19 | $19.43 | $19.63 | $19.26 | $19.37 | $18.71 | 22,605 |
2016-07-18 | $19.24 | $19.52 | $19.24 | $19.40 | $18.74 | 12,200 |
2016-07-15 | $19.57 | $19.58 | $19.27 | $19.37 | $18.71 | 15,322 |
2016-07-14 | $19.45 | $19.64 | $19.39 | $19.45 | $18.78 | 23,479 |
2016-07-13 | $18.49 | $19.60 | $18.49 | $19.37 | $18.71 | 30,840 |
2016-07-12 | $19.86 | $19.96 | $19.43 | $19.45 | $18.78 | 51,533 |
2016-07-11 | $19.68 | $19.99 | $19.65 | $19.82 | $19.14 | 38,296 |
2016-07-08 | $19.16 | $19.70 | $19.00 | $19.65 | $18.98 | 34,414 |
2016-07-07 | $19.29 | $19.30 | $18.99 | $19.20 | $18.54 | 25,198 |
2016-07-06 | $19.16 | $19.47 | $19.06 | $19.27 | $18.61 | 17,773 |
2016-07-05 | $19.22 | $19.54 | $19.18 | $19.33 | $18.67 | 25,453 |
2016-07-01 | $19.21 | $19.69 | $19.21 | $19.44 | $18.77 | 45,297 |
2016-06-30 | $19.04 | $19.45 | $19.04 | $19.27 | $18.61 | 33,091 |
2016-06-29 | $19.59 | $19.64 | $18.87 | $19.08 | $18.43 | 53,547 |
2016-06-28 | $19.82 | $19.91 | $19.25 | $19.51 | $18.84 | 316,424 |
2016-06-27 | $19.30 | $19.54 | $19.04 | $19.53 | $18.86 | 75,508 |
2016-06-24 | $19.07 | $19.67 | $19.07 | $19.53 | $18.86 | 180,635 |
2016-06-23 | $19.45 | $19.99 | $19.44 | $19.88 | $19.13 | 46,628 |
2016-06-22 | $18.78 | $19.52 | $18.78 | $19.21 | $18.48 | 58,284 |
2016-06-21 | $18.35 | $18.91 | $18.35 | $18.85 | $18.14 | 49,462 |
2016-06-20 | $19.04 | $19.23 | $18.41 | $18.58 | $17.88 | 26,403 |
2016-06-17 | $19.00 | $19.25 | $18.81 | $18.89 | $18.18 | 47,447 |
2016-06-16 | $18.67 | $19.00 | $18.35 | $18.98 | $18.26 | 18,988 |
2016-06-15 | $19.05 | $19.27 | $18.76 | $18.81 | $18.10 | 19,627 |
2016-06-14 | $19.01 | $19.21 | $18.95 | $19.12 | $18.40 | 22,298 |
2016-06-13 | $19.38 | $19.47 | $19.09 | $19.15 | $18.43 | 22,198 |
2016-06-10 | $19.76 | $19.76 | $19.38 | $19.45 | $18.71 | 12,523 |
2016-06-09 | $20.08 | $20.22 | $19.87 | $19.98 | $19.22 | 21,455 |
2016-06-08 | $19.83 | $20.33 | $19.69 | $20.08 | $19.32 | 60,981 |
2016-06-07 | $19.50 | $19.72 | $19.42 | $19.66 | $18.92 | 48,335 |
2016-06-06 | $20.53 | $20.53 | $19.37 | $19.41 | $18.68 | 20,394 |
2016-06-03 | $19.15 | $19.41 | $19.14 | $19.38 | $18.65 | 29,815 |
2016-06-02 | $18.92 | $19.15 | $18.65 | $19.15 | $18.43 | 16,105 |
2016-06-01 | $18.71 | $19.00 | $18.70 | $18.90 | $18.19 | 22,652 |
2016-05-31 | $19.06 | $20.00 | $18.71 | $18.79 | $18.08 | 24,384 |
2016-05-27 | $19.06 | $19.09 | $18.80 | $19.09 | $18.37 | 18,697 |
2016-05-26 | $19.15 | $19.40 | $19.01 | $19.04 | $18.32 | 21,418 |
2016-05-25 | $19.61 | $19.70 | $19.18 | $19.23 | $18.50 | 23,118 |
2016-05-24 | $19.33 | $19.77 | $19.32 | $19.57 | $18.83 | 28,568 |
2016-05-23 | $19.20 | $19.45 | $19.06 | $19.15 | $18.43 | 33,517 |
2016-05-20 | $18.54 | $19.34 | $18.54 | $19.20 | $18.47 | 44,306 |
2016-05-19 | $19.16 | $19.47 | $19.02 | $19.10 | $18.38 | 31,187 |
2016-05-18 | $19.01 | $19.39 | $18.93 | $19.16 | $18.44 | 26,709 |
2016-05-17 | $18.85 | $19.26 | $18.53 | $19.01 | $18.29 | 61,852 |
2016-05-16 | $18.81 | $19.18 | $18.63 | $18.95 | $18.23 | 41,287 |
2016-05-13 | $19.07 | $19.25 | $18.90 | $18.94 | $18.22 | 30,362 |
2016-05-12 | $19.27 | $19.90 | $18.59 | $19.04 | $18.32 | 38,941 |
2016-05-11 | $19.36 | $19.58 | $19.21 | $19.23 | $18.50 | 29,425 |
2016-05-10 | $19.23 | $19.75 | $19.15 | $19.54 | $18.80 | 46,040 |
2016-05-09 | $19.50 | $19.61 | $19.15 | $19.25 | $18.52 | 32,923 |
2016-05-06 | $18.80 | $19.64 | $18.80 | $19.42 | $18.69 | 36,131 |
2016-05-05 | $19.46 | $19.46 | $18.71 | $18.74 | $18.03 | 98,353 |
2016-05-04 | $19.88 | $20.32 | $19.41 | $19.46 | $18.72 | 21,387 |
2016-05-03 | $20.01 | $20.09 | $19.78 | $19.91 | $19.16 | 45,226 |
2016-05-02 | $19.77 | $19.89 | $19.48 | $19.76 | $19.01 | 34,645 |
2016-04-29 | $20.02 | $20.02 | $19.60 | $19.61 | $18.87 | 14,973 |
2016-04-28 | $20.30 | $20.68 | $19.96 | $19.98 | $19.22 | 23,493 |
2016-04-27 | $20.52 | $20.90 | $20.31 | $20.36 | $19.59 | 30,066 |
2016-04-26 | $20.48 | $21.00 | $20.32 | $20.55 | $19.77 | 31,247 |
2016-04-25 | $21.39 | $21.39 | $20.41 | $20.51 | $19.73 | 38,575 |
2016-04-22 | $20.56 | $20.93 | $20.56 | $20.74 | $19.96 | 28,776 |
2016-04-21 | $20.70 | $20.70 | $20.50 | $20.60 | $19.75 | 22,023 |
2016-04-20 | $20.71 | $20.85 | $20.59 | $20.61 | $19.76 | 38,356 |
2016-04-19 | $20.73 | $20.87 | $20.37 | $20.64 | $19.79 | 19,900 |
2016-04-18 | $20.68 | $21.02 | $20.60 | $20.65 | $19.80 | 22,631 |
2016-04-15 | $20.53 | $20.95 | $20.53 | $20.86 | $20.00 | 17,853 |
2016-04-14 | $20.57 | $20.80 | $20.53 | $20.64 | $19.79 | 33,837 |
2016-04-13 | $20.73 | $20.97 | $20.60 | $20.68 | $19.83 | 22,083 |
2016-04-12 | $20.58 | $20.75 | $20.24 | $20.66 | $19.81 | 16,636 |
2016-04-11 | $20.67 | $20.90 | $20.52 | $20.55 | $19.70 | 22,022 |
2016-04-08 | $20.97 | $20.99 | $20.53 | $20.61 | $19.76 | 30,890 |
2016-04-07 | $21.08 | $21.27 | $20.84 | $20.88 | $20.02 | 32,119 |
2016-04-06 | $21.16 | $21.31 | $20.88 | $21.15 | $20.28 | 19,079 |
2016-04-05 | $21.11 | $21.38 | $20.93 | $21.12 | $20.25 | 33,508 |
2016-04-04 | $21.25 | $21.33 | $21.17 | $21.26 | $20.39 | 15,162 |
2016-04-01 | $21.14 | $21.52 | $20.19 | $21.29 | $20.41 | 20,399 |
2016-03-31 | $21.22 | $21.46 | $21.22 | $21.25 | $20.38 | 20,874 |
2016-03-30 | $21.29 | $21.31 | $20.94 | $21.22 | $20.35 | 29,247 |
2016-03-29 | $20.34 | $21.37 | $20.34 | $21.32 | $20.44 | 50,584 |
2016-03-28 | $20.23 | $20.41 | $20.07 | $20.22 | $19.39 | 48,351 |
2016-03-24 | $20.42 | $20.55 | $20.18 | $20.25 | $19.42 | 43,755 |
2016-03-23 | $20.79 | $21.11 | $20.47 | $20.51 | $19.67 | 19,146 |
2016-03-22 | $20.99 | $21.32 | $20.72 | $20.88 | $20.02 | 30,052 |
2016-03-21 | $20.60 | $21.00 | $20.50 | $20.87 | $20.01 | 28,514 |
2016-03-18 | $20.36 | $20.59 | $20.10 | $20.54 | $19.70 | 60,449 |
2016-03-17 | $20.25 | $20.50 | $20.17 | $20.19 | $19.36 | 67,638 |
2016-03-16 | $20.20 | $20.40 | $19.56 | $20.19 | $19.36 | 35,213 |
2016-03-15 | $19.94 | $20.57 | $19.93 | $20.16 | $19.33 | 33,151 |
2016-03-14 | $19.87 | $20.11 | $19.83 | $20.05 | $19.23 | 39,467 |
2016-03-11 | $20.62 | $20.62 | $19.50 | $19.91 | $19.09 | 114,741 |
2016-03-10 | $19.96 | $20.97 | $19.83 | $20.69 | $19.84 | 68,230 |
2016-03-09 | $19.78 | $19.90 | $19.68 | $19.84 | $19.02 | 38,461 |
2016-03-08 | $19.55 | $19.79 | $19.55 | $19.75 | $18.94 | 18,127 |
2016-03-07 | $19.63 | $19.90 | $19.36 | $19.66 | $18.85 | 22,399 |
2016-03-04 | $19.39 | $19.72 | $19.34 | $19.44 | $18.64 | 17,753 |
2016-03-03 | $19.38 | $19.56 | $19.24 | $19.48 | $18.68 | 20,707 |
2016-03-02 | $19.62 | $19.96 | $19.28 | $19.45 | $18.65 | 20,623 |
2016-03-01 | $19.74 | $19.98 | $19.67 | $19.98 | $19.16 | 17,221 |
2016-02-29 | $19.25 | $19.79 | $19.23 | $19.57 | $18.76 | 31,683 |
2016-02-26 | $19.24 | $19.77 | $18.73 | $19.32 | $18.53 | 59,397 |
2016-02-25 | $19.08 | $19.24 | $19.05 | $19.21 | $18.42 | 29,726 |
2016-02-24 | $18.75 | $19.34 | $18.72 | $19.18 | $18.39 | 23,906 |
2016-02-23 | $18.95 | $19.45 | $18.60 | $18.85 | $18.07 | 44,680 |
2016-02-22 | $18.87 | $19.16 | $18.48 | $19.09 | $18.30 | 95,870 |
2016-02-19 | $18.38 | $19.35 | $18.38 | $18.67 | $17.90 | 54,055 |
2016-02-18 | $18.33 | $18.57 | $18.26 | $18.40 | $17.64 | 40,343 |
2016-02-17 | $18.02 | $18.33 | $17.87 | $18.31 | $17.56 | 72,611 |
2016-02-16 | $17.52 | $17.78 | $17.30 | $17.70 | $16.97 | 42,152 |
2016-02-12 | $17.53 | $17.56 | $17.25 | $17.45 | $16.73 | 18,665 |
2016-02-11 | $17.33 | $17.62 | $17.11 | $17.42 | $16.70 | 39,546 |
2016-02-10 | $17.53 | $17.93 | $17.34 | $17.41 | $16.69 | 34,092 |
2016-02-09 | $17.22 | $17.91 | $17.22 | $17.49 | $16.77 | 29,935 |
2016-02-08 | $17.80 | $17.90 | $17.28 | $17.46 | $16.74 | 50,720 |
2016-02-05 | $18.62 | $18.67 | $17.85 | $17.86 | $17.13 | 47,290 |
2016-02-04 | $18.99 | $19.80 | $18.55 | $18.67 | $17.90 | 29,476 |
2016-02-03 | $18.86 | $19.09 | $18.40 | $18.78 | $18.01 | 35,896 |
2016-02-02 | $18.80 | $18.99 | $18.51 | $18.75 | $17.98 | 38,930 |
2016-02-01 | $18.38 | $18.91 | $18.35 | $18.85 | $18.07 | 25,176 |
2016-01-29 | $17.95 | $18.53 | $17.95 | $18.51 | $17.75 | 40,133 |
2016-01-28 | $17.92 | $18.02 | $17.67 | $17.85 | $17.12 | 37,470 |
2016-01-27 | $18.42 | $18.42 | $17.63 | $17.71 | $16.98 | 33,156 |
2016-01-26 | $18.29 | $18.65 | $18.27 | $18.48 | $17.72 | 18,972 |
2016-01-25 | $18.93 | $18.93 | $18.14 | $18.14 | $17.39 | 26,908 |
2016-01-22 | $19.21 | $19.28 | $18.77 | $18.95 | $18.17 | 34,912 |
2016-01-21 | $19.46 | $19.71 | $19.03 | $19.04 | $18.26 | 22,037 |
2016-01-20 | $18.96 | $19.47 | $18.55 | $19.24 | $18.45 | 37,542 |
2016-01-19 | $19.26 | $19.69 | $18.77 | $19.11 | $18.32 | 79,607 |
2016-01-15 | $18.84 | $19.40 | $18.65 | $19.20 | $18.41 | 44,643 |
2016-01-14 | $19.53 | $19.90 | $19.05 | $19.37 | $18.57 | 83,489 |
2016-01-13 | $19.66 | $19.94 | $19.15 | $19.30 | $18.51 | 55,346 |
2016-01-12 | $19.75 | $19.75 | $19.18 | $19.56 | $18.76 | 47,925 |
2016-01-11 | $19.84 | $19.89 | $19.20 | $19.59 | $18.78 | 87,075 |
2016-01-08 | $19.63 | $20.18 | $19.40 | $19.48 | $18.68 | 37,122 |
2016-01-07 | $20.00 | $20.15 | $19.52 | $19.53 | $18.73 | 75,207 |
2016-01-06 | $20.25 | $20.44 | $19.98 | $20.29 | $19.46 | 47,550 |
2016-01-05 | $20.09 | $21.06 | $19.71 | $20.50 | $19.66 | 53,541 |
2016-01-04 | $20.57 | $20.57 | $19.88 | $20.07 | $19.24 | 87,139 |
2015-12-31 | $20.24 | $20.92 | $20.23 | $20.52 | $19.68 | 139,558 |
2015-12-30 | $20.66 | $20.93 | $20.44 | $20.47 | $19.63 | 27,099 |
2015-12-29 | $20.71 | $20.97 | $20.48 | $20.72 | $19.87 | 21,854 |
2015-12-28 | $20.67 | $20.79 | $20.31 | $20.70 | $19.85 | 35,716 |
2015-12-24 | $21.00 | $21.00 | $20.34 | $20.55 | $19.70 | 34,480 |
2015-12-23 | $21.22 | $21.27 | $20.88 | $21.16 | $20.29 | 19,686 |
2015-12-22 | $21.06 | $21.21 | $20.71 | $21.20 | $20.33 | 48,379 |
2015-12-21 | $21.80 | $21.95 | $20.78 | $21.01 | $20.15 | 72,184 |
2015-12-18 | $22.15 | $22.30 | $21.00 | $21.67 | $20.71 | 69,130 |
2015-12-17 | $22.67 | $23.05 | $22.11 | $22.28 | $21.29 | 25,897 |
2015-12-16 | $22.40 | $22.94 | $22.08 | $22.59 | $21.59 | 37,044 |
2015-12-15 | $22.60 | $22.73 | $22.03 | $22.33 | $21.34 | 19,278 |
2015-12-14 | $22.22 | $22.36 | $21.73 | $22.23 | $21.24 | 52,800 |
2015-12-11 | $22.04 | $22.65 | $22.04 | $22.35 | $21.36 | 34,739 |
2015-12-10 | $22.50 | $22.97 | $22.48 | $22.61 | $21.61 | 22,351 |
2015-12-09 | $23.11 | $23.31 | $22.51 | $22.61 | $21.61 | 50,161 |
2015-12-08 | $22.86 | $23.54 | $22.79 | $23.25 | $22.22 | 18,507 |
2015-12-07 | $23.24 | $23.28 | $23.00 | $23.09 | $22.06 | 77,393 |
2015-12-04 | $23.07 | $23.56 | $23.00 | $23.46 | $22.42 | 27,835 |
2015-12-03 | $23.37 | $23.57 | $23.01 | $23.04 | $22.02 | 46,677 |
2015-12-02 | $23.30 | $23.66 | $23.27 | $23.33 | $22.29 | 28,985 |
2015-12-01 | $23.15 | $23.55 | $23.15 | $23.42 | $22.38 | 83,427 |
2015-11-30 | $23.27 | $23.97 | $23.15 | $23.21 | $22.18 | 78,102 |
2015-11-27 | $23.24 | $24.25 | $23.20 | $23.35 | $22.31 | 53,316 |
2015-11-25 | $22.85 | $23.60 | $21.72 | $23.31 | $22.27 | 236,643 |
2015-11-24 | $25.68 | $26.06 | $25.65 | $26.00 | $24.85 | 26,313 |
2015-11-23 | $26.00 | $26.55 | $25.60 | $25.93 | $24.78 | 82,922 |
2015-11-20 | $25.97 | $26.46 | $25.65 | $26.06 | $24.90 | 39,504 |
2015-11-19 | $25.75 | $26.14 | $25.24 | $25.80 | $24.65 | 53,058 |
2015-11-18 | $25.47 | $26.06 | $24.92 | $25.69 | $24.55 | 78,934 |
2015-11-17 | $25.38 | $25.77 | $25.03 | $25.39 | $24.26 | 63,452 |
2015-11-16 | $25.97 | $25.97 | $24.67 | $25.50 | $24.37 | 83,491 |
2015-11-13 | $25.68 | $25.79 | $25.01 | $25.54 | $24.41 | 89,023 |
2015-11-12 | $25.70 | $26.30 | $25.38 | $25.96 | $24.81 | 71,851 |
2015-11-11 | $26.22 | $26.56 | $25.82 | $26.08 | $24.92 | 45,045 |
2015-11-10 | $26.21 | $26.75 | $26.02 | $26.30 | $25.13 | 45,844 |
2015-11-09 | $26.51 | $26.89 | $26.08 | $26.46 | $25.28 | 32,486 |
2015-11-06 | $26.57 | $27.04 | $26.26 | $26.66 | $25.48 | 176,237 |
2015-11-05 | $26.75 | $26.78 | $26.09 | $26.35 | $25.18 | 24,836 |
2015-11-04 | $26.16 | $26.82 | $26.15 | $26.66 | $25.48 | 39,982 |
2015-11-03 | $25.63 | $26.42 | $25.43 | $26.21 | $25.04 | 44,006 |
2015-11-02 | $25.37 | $25.81 | $25.34 | $25.76 | $24.62 | 33,945 |
2015-10-30 | $25.80 | $26.10 | $25.27 | $25.54 | $24.41 | 37,227 |
2015-10-29 | $26.64 | $26.69 | $25.35 | $25.65 | $24.51 | 38,747 |
2015-10-28 | $25.49 | $26.92 | $25.49 | $26.75 | $25.56 | 38,637 |
2015-10-27 | $26.56 | $26.61 | $25.29 | $25.43 | $24.30 | 16,029 |
2015-10-26 | $26.84 | $27.00 | $26.34 | $26.71 | $25.52 | 30,380 |
2015-10-23 | $26.77 | $27.00 | $26.33 | $26.75 | $25.56 | 27,056 |
2015-10-22 | $26.26 | $26.91 | $25.85 | $26.60 | $25.42 | 14,663 |
2015-10-21 | $26.58 | $26.67 | $25.98 | $26.21 | $25.05 | 27,369 |
2015-10-20 | $27.09 | $27.24 | $26.35 | $26.68 | $25.50 | 13,645 |
2015-10-19 | $26.53 | $27.25 | $26.53 | $27.10 | $25.90 | 20,759 |
2015-10-16 | $27.08 | $27.42 | $26.30 | $26.58 | $25.40 | 59,003 |
2015-10-15 | $26.19 | $27.14 | $26.00 | $26.96 | $25.76 | 33,737 |
2015-10-14 | $26.55 | $26.79 | $25.98 | $26.25 | $25.08 | 21,661 |
2015-10-13 | $27.16 | $27.32 | $26.61 | $26.61 | $25.43 | 19,697 |
2015-10-12 | $26.68 | $27.56 | $26.29 | $27.31 | $26.10 | 38,208 |
2015-10-09 | $26.33 | $26.99 | $25.98 | $26.79 | $25.60 | 20,277 |
2015-10-08 | $25.92 | $26.37 | $25.92 | $26.15 | $24.99 | 28,676 |
2015-10-07 | $25.63 | $26.24 | $25.63 | $26.09 | $24.93 | 34,140 |
2015-10-06 | $26.06 | $26.30 | $25.55 | $25.65 | $24.51 | 19,991 |
2015-10-05 | $25.75 | $26.32 | $25.72 | $26.14 | $24.98 | 73,125 |
2015-10-02 | $25.34 | $25.66 | $25.15 | $25.66 | $24.52 | 54,877 |
2015-10-01 | $25.78 | $25.78 | $25.08 | $25.52 | $24.39 | 53,267 |
2015-09-30 | $26.17 | $26.40 | $25.48 | $25.60 | $24.46 | 149,819 |
2015-09-29 | $26.35 | $26.58 | $25.88 | $25.99 | $24.84 | 34,336 |
2015-09-28 | $26.46 | $26.54 | $25.83 | $26.27 | $25.10 | 50,369 |
2015-09-25 | $26.76 | $26.99 | $25.65 | $26.13 | $24.97 | 37,607 |
2015-09-24 | $26.44 | $26.92 | $26.19 | $26.54 | $25.36 | 71,708 |
2015-09-23 | $25.60 | $26.45 | $25.58 | $26.24 | $25.07 | 19,942 |
2015-09-22 | $25.53 | $25.73 | $25.28 | $25.54 | $24.41 | 28,692 |
2015-09-21 | $26.02 | $26.16 | $25.68 | $25.86 | $24.71 | 19,653 |
2015-09-18 | $26.04 | $26.57 | $25.63 | $25.83 | $24.61 | 71,684 |
2015-09-17 | $26.08 | $26.91 | $25.94 | $26.49 | $25.24 | 45,608 |
2015-09-16 | $26.10 | $26.39 | $25.97 | $26.14 | $24.91 | 19,355 |
2015-09-15 | $25.47 | $26.14 | $25.47 | $26.13 | $24.90 | 23,478 |
2015-09-14 | $25.57 | $25.61 | $25.30 | $25.51 | $24.31 | 33,283 |
2015-09-11 | $25.04 | $25.53 | $25.04 | $25.30 | $24.11 | 38,429 |
2015-09-10 | $25.11 | $25.53 | $25.11 | $25.25 | $24.06 | 45,955 |
2015-09-09 | $25.80 | $25.85 | $25.10 | $25.34 | $24.15 | 40,941 |
2015-09-08 | $25.34 | $26.10 | $25.15 | $25.49 | $24.29 | 55,844 |
2015-09-04 | $25.00 | $25.41 | $24.85 | $24.93 | $23.76 | 34,417 |
2015-09-03 | $26.03 | $26.15 | $24.92 | $25.25 | $24.06 | 53,820 |
2015-09-02 | $25.36 | $26.05 | $25.06 | $26.04 | $24.81 | 47,052 |
2015-09-01 | $24.82 | $26.06 | $24.71 | $25.15 | $23.97 | 35,150 |
2015-08-31 | $25.43 | $25.74 | $25.00 | $25.17 | $23.99 | 41,546 |
2015-08-28 | $25.28 | $25.66 | $24.50 | $25.46 | $24.26 | 39,888 |
2015-08-27 | $24.82 | $26.98 | $24.68 | $25.44 | $24.24 | 44,688 |
2015-08-26 | $24.46 | $24.57 | $23.75 | $24.47 | $23.32 | 31,822 |
2015-08-25 | $24.72 | $24.80 | $23.86 | $23.98 | $22.85 | 49,300 |
2015-08-24 | $23.79 | $24.77 | $23.36 | $24.00 | $22.87 | 59,002 |
QAD Inc - Class A (QADA) News Headlines
Recent QAD Inc - Class A (QADA) News
Similar Companies to QAD Inc - Class A (QADA) in the Software-Application Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sap SE | SAP | Software-Application | Technology | 105,000 |
Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |