Sea Ltd (SE) Exchange: NYSE
Data as of March 29, 2024
$58.13 ($-2.62) -4.31%
Sea Ltd - Daily Information
Click for more stock information on Sea Ltd.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $59.32 |
Previous Close | $58.13 |
High | $60.04 |
Low | $58.03 |
Adjusted Open | $59.32 |
Previous Adjusted Close | $58.13 |
Adjusted High | $60.04 |
Adjusted Low | $58.03 |
About Sea Ltd (SE)
Sea Limited is a leading global consumer internet company founded in Singapore in 2009. Our mission is to better the lives of consumers and small businesses with technology. We operate three core businesses across digital entertainment, e-commerce, as well as digital payments and financial services, known as Garena, Shopee and SeaMoney, respectively. Garena is a leading global online games developer and publisher. Shopee is the largest pan-regional e-commerce platform in Southeast Asia and Taiwan. SeaMoney is a leading digital payments and financial services provider in Southeast Asia.
Invest in Sea Ltd (SE)
Historical Stock Data for Sea Ltd (SE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $59.32 | $60.04 | $58.03 | $58.13 | $58.13 | 6,975,697 |
2024-03-14 | $62.39 | $63.25 | $60.10 | $60.75 | $60.75 | 7,645,821 |
2024-03-13 | $58.15 | $61.37 | $58.02 | $60.57 | $60.57 | 7,689,678 |
2024-03-12 | $59.00 | $59.40 | $57.63 | $58.02 | $58.02 | 5,291,135 |
2024-03-11 | $57.74 | $59.40 | $57.45 | $58.41 | $58.41 | 4,777,368 |
2024-03-08 | $60.00 | $60.13 | $57.40 | $57.72 | $57.72 | 7,225,416 |
2024-03-07 | $59.13 | $59.65 | $57.84 | $59.34 | $59.34 | 7,181,626 |
2024-03-06 | $57.23 | $59.62 | $56.90 | $59.22 | $59.22 | 14,854,516 |
2024-03-05 | $54.45 | $55.94 | $53.55 | $55.75 | $55.75 | 12,408,341 |
2024-03-04 | $56.00 | $58.00 | $49.76 | $53.90 | $53.90 | 34,712,893 |
2024-03-01 | $49.25 | $51.46 | $48.71 | $51.05 | $51.05 | 13,112,881 |
2024-02-29 | $48.49 | $49.49 | $48.14 | $48.52 | $48.52 | 8,150,085 |
2024-02-28 | $46.06 | $49.38 | $46.06 | $47.75 | $47.75 | 10,221,750 |
2024-02-27 | $45.91 | $47.94 | $45.43 | $46.73 | $46.73 | 6,355,323 |
2024-02-26 | $44.83 | $45.49 | $44.71 | $45.36 | $45.36 | 4,354,858 |
2024-02-23 | $44.28 | $45.64 | $43.27 | $45.02 | $45.02 | 5,684,428 |
2024-02-22 | $44.67 | $45.30 | $43.68 | $44.45 | $44.45 | 4,804,354 |
2024-02-21 | $44.35 | $44.64 | $43.74 | $44.21 | $44.21 | 3,844,971 |
2024-02-20 | $45.45 | $45.98 | $44.21 | $44.69 | $44.69 | 5,284,080 |
2024-02-16 | $44.69 | $46.06 | $44.22 | $44.99 | $44.99 | 7,490,126 |
2024-02-15 | $43.17 | $44.35 | $43.10 | $43.99 | $43.99 | 4,415,864 |
2024-02-14 | $42.55 | $42.75 | $41.76 | $42.69 | $42.69 | 3,991,168 |
2024-02-13 | $41.73 | $42.87 | $41.60 | $41.99 | $41.99 | 4,264,248 |
2024-02-12 | $43.71 | $44.64 | $43.34 | $43.54 | $43.54 | 4,600,749 |
2024-02-09 | $43.34 | $43.78 | $42.69 | $43.51 | $43.51 | 4,256,999 |
2024-02-08 | $43.41 | $43.85 | $42.68 | $43.34 | $43.34 | 5,164,636 |
2024-02-07 | $42.50 | $43.78 | $42.19 | $43.61 | $43.61 | 4,901,242 |
2024-02-06 | $42.49 | $42.52 | $41.10 | $42.39 | $42.39 | 6,805,565 |
2024-02-05 | $41.17 | $42.19 | $41.05 | $41.87 | $41.87 | 7,162,580 |
2024-02-02 | $40.83 | $42.54 | $40.59 | $42.02 | $42.02 | 9,608,836 |
2024-02-01 | $38.55 | $40.53 | $38.32 | $40.47 | $40.47 | 8,588,287 |
2024-01-31 | $38.26 | $39.28 | $38.11 | $38.14 | $38.14 | 5,315,834 |
2024-01-30 | $40.43 | $40.79 | $38.97 | $39.25 | $39.25 | 5,057,287 |
2024-01-29 | $39.54 | $40.65 | $39.17 | $40.63 | $40.63 | 5,295,423 |
2024-01-26 | $39.26 | $40.33 | $38.89 | $39.57 | $39.57 | 5,478,752 |
2024-01-25 | $39.54 | $40.12 | $39.07 | $39.40 | $39.40 | 4,095,087 |
2024-01-24 | $39.21 | $40.17 | $38.97 | $39.26 | $39.26 | 6,987,282 |
2024-01-23 | $38.25 | $39.77 | $38.01 | $38.24 | $38.24 | 6,413,437 |
2024-01-22 | $36.02 | $37.49 | $35.64 | $37.15 | $37.15 | 7,382,592 |
2024-01-19 | $35.87 | $36.43 | $34.87 | $36.40 | $36.40 | 6,610,289 |
2024-01-18 | $35.07 | $35.85 | $34.64 | $35.84 | $35.84 | 7,495,520 |
2024-01-17 | $34.99 | $35.07 | $34.35 | $34.82 | $34.82 | 6,878,380 |
2024-01-16 | $35.43 | $36.29 | $34.92 | $35.72 | $35.72 | 7,211,439 |
2024-01-12 | $37.21 | $37.44 | $35.80 | $35.89 | $35.89 | 9,034,592 |
2024-01-11 | $38.58 | $39.05 | $37.06 | $37.11 | $37.11 | 5,917,648 |
2024-01-10 | $37.78 | $38.67 | $37.61 | $38.39 | $38.39 | 5,322,080 |
2024-01-09 | $38.10 | $38.40 | $37.61 | $38.14 | $38.14 | 4,620,172 |
2024-01-08 | $37.63 | $38.88 | $37.36 | $38.60 | $38.60 | 4,878,894 |
2024-01-05 | $37.94 | $38.61 | $37.45 | $37.91 | $37.91 | 5,033,578 |
2024-01-04 | $38.29 | $38.57 | $37.62 | $37.82 | $37.82 | 4,794,762 |
2024-01-03 | $37.88 | $39.24 | $37.66 | $38.80 | $38.80 | 6,954,052 |
2024-01-02 | $40.00 | $40.19 | $38.36 | $38.45 | $38.45 | 8,355,007 |
2023-12-29 | $40.42 | $41.90 | $40.40 | $40.50 | $40.50 | 9,287,771 |
2023-12-28 | $40.50 | $41.05 | $39.55 | $40.36 | $40.36 | 7,165,026 |
2023-12-27 | $39.68 | $41.47 | $39.57 | $40.00 | $40.00 | 10,312,447 |
2023-12-26 | $38.68 | $39.33 | $38.30 | $39.15 | $39.15 | 4,754,178 |
2023-12-22 | $37.94 | $39.53 | $37.52 | $38.58 | $38.58 | 10,640,472 |
2023-12-21 | $35.85 | $38.19 | $35.36 | $37.97 | $37.97 | 18,435,956 |
2023-12-20 | $36.60 | $37.05 | $35.07 | $35.11 | $35.11 | 11,393,855 |
2023-12-19 | $36.80 | $37.09 | $36.06 | $36.94 | $36.94 | 9,735,669 |
2023-12-18 | $35.80 | $37.00 | $35.46 | $36.61 | $36.61 | 12,519,968 |
2023-12-15 | $38.00 | $38.00 | $35.74 | $35.74 | $35.74 | 20,662,499 |
2023-12-14 | $38.25 | $38.64 | $36.62 | $37.65 | $37.65 | 15,616,395 |
2023-12-13 | $38.55 | $38.66 | $37.23 | $37.50 | $37.50 | 8,710,573 |
2023-12-12 | $38.06 | $38.70 | $37.49 | $38.56 | $38.56 | 6,984,492 |
2023-12-11 | $35.55 | $38.08 | $35.20 | $37.87 | $37.87 | 23,052,750 |
2023-12-08 | $39.28 | $40.13 | $39.05 | $40.00 | $40.00 | 6,535,861 |
2023-12-07 | $38.00 | $39.30 | $37.74 | $39.04 | $39.04 | 4,159,638 |
2023-12-06 | $38.51 | $38.99 | $38.27 | $38.58 | $38.58 | 5,613,802 |
2023-12-05 | $37.30 | $38.57 | $36.82 | $38.00 | $38.00 | 11,104,069 |
2023-12-04 | $37.10 | $38.22 | $36.83 | $38.20 | $38.20 | 9,816,199 |
2023-12-01 | $36.08 | $37.77 | $35.65 | $37.48 | $37.48 | 10,411,937 |
2023-11-30 | $36.92 | $37.03 | $36.05 | $36.22 | $36.22 | 8,143,210 |
2023-11-29 | $39.70 | $40.08 | $36.66 | $36.74 | $36.74 | 18,157,897 |
2023-11-28 | $36.79 | $40.30 | $36.79 | $39.72 | $39.72 | 13,041,158 |
2023-11-27 | $36.50 | $37.72 | $36.02 | $37.47 | $37.47 | 8,048,411 |
2023-11-24 | $37.36 | $37.46 | $36.26 | $36.38 | $36.38 | 8,187,779 |
2023-11-22 | $38.50 | $38.68 | $37.22 | $37.50 | $37.50 | 6,884,938 |
2023-11-21 | $38.50 | $38.58 | $37.46 | $38.26 | $38.26 | 3,689,552 |
2023-11-20 | $37.50 | $38.73 | $36.95 | $38.52 | $38.52 | 10,339,626 |
2023-11-17 | $37.74 | $37.98 | $36.74 | $37.57 | $37.57 | 5,632,362 |
2023-11-16 | $37.44 | $38.39 | $36.84 | $37.90 | $37.90 | 9,195,262 |
2023-11-15 | $36.88 | $39.70 | $36.68 | $38.49 | $38.49 | 23,300,510 |
2023-11-14 | $42.16 | $42.56 | $35.59 | $35.87 | $35.87 | 43,413,620 |
2023-11-13 | $45.50 | $46.60 | $44.85 | $46.03 | $46.03 | 10,972,700 |
2023-11-10 | $44.15 | $45.81 | $44.00 | $45.48 | $45.48 | 7,100,344 |
2023-11-09 | $44.75 | $45.18 | $43.56 | $43.60 | $43.60 | 5,969,255 |
2023-11-08 | $43.82 | $44.50 | $42.27 | $44.49 | $44.49 | 4,753,824 |
2023-11-07 | $44.99 | $45.04 | $43.91 | $44.51 | $44.51 | 2,715,781 |
2023-11-06 | $45.92 | $46.33 | $43.80 | $44.47 | $44.47 | 3,772,744 |
2023-11-03 | $42.57 | $45.11 | $42.00 | $44.79 | $44.79 | 5,727,241 |
2023-11-02 | $41.70 | $42.24 | $40.64 | $41.35 | $41.35 | 3,799,861 |
2023-11-01 | $41.31 | $41.48 | $39.12 | $40.44 | $40.44 | 6,329,463 |
2023-10-31 | $41.18 | $41.83 | $40.57 | $41.70 | $41.70 | 2,364,403 |
2023-10-30 | $40.59 | $41.48 | $40.34 | $41.45 | $41.45 | 3,420,938 |
2023-10-27 | $40.58 | $41.40 | $39.67 | $39.97 | $39.97 | 4,276,141 |
2023-10-26 | $41.50 | $42.21 | $40.00 | $40.82 | $40.82 | 8,757,983 |
2023-10-25 | $44.39 | $44.47 | $43.40 | $43.97 | $43.97 | 3,411,340 |
2023-10-24 | $45.48 | $46.61 | $45.06 | $45.28 | $45.28 | 3,718,702 |
2023-10-23 | $43.78 | $44.69 | $43.01 | $44.47 | $44.47 | 4,570,799 |
2023-10-20 | $44.80 | $44.84 | $43.53 | $44.61 | $44.61 | 4,050,517 |
2023-10-19 | $45.43 | $45.98 | $45.03 | $45.09 | $45.09 | 4,160,348 |
2023-10-18 | $46.00 | $47.25 | $45.60 | $45.66 | $45.66 | 3,742,233 |
2023-10-17 | $45.65 | $48.39 | $45.24 | $46.69 | $46.69 | 6,367,535 |
2023-10-16 | $45.11 | $46.80 | $44.76 | $46.69 | $46.69 | 6,570,380 |
2023-10-13 | $45.13 | $47.19 | $45.13 | $45.57 | $45.57 | 8,836,487 |
2023-10-12 | $44.91 | $45.77 | $44.55 | $45.36 | $45.36 | 6,714,369 |
2023-10-11 | $45.05 | $45.66 | $43.82 | $44.39 | $44.39 | 7,415,254 |
2023-10-10 | $42.04 | $45.14 | $41.70 | $44.05 | $44.05 | 6,900,883 |
2023-10-09 | $41.40 | $42.08 | $40.72 | $41.47 | $41.47 | 5,239,997 |
2023-10-06 | $42.00 | $43.43 | $41.88 | $42.41 | $42.41 | 4,931,122 |
2023-10-05 | $41.55 | $42.30 | $40.15 | $42.12 | $42.12 | 5,517,252 |
2023-10-04 | $42.00 | $42.19 | $40.64 | $41.76 | $41.76 | 7,779,983 |
2023-10-03 | $43.90 | $44.66 | $42.50 | $42.60 | $42.60 | 8,785,844 |
2023-10-02 | $42.88 | $44.35 | $42.51 | $43.95 | $43.95 | 6,121,719 |
2023-09-29 | $43.89 | $44.96 | $43.54 | $43.95 | $43.95 | 9,964,056 |
2023-09-28 | $42.37 | $43.44 | $41.61 | $43.12 | $43.12 | 10,105,995 |
2023-09-27 | $41.45 | $43.70 | $41.00 | $42.09 | $42.09 | 21,218,991 |
2023-09-26 | $39.66 | $40.93 | $39.62 | $40.15 | $40.15 | 12,023,208 |
2023-09-25 | $36.37 | $41.37 | $36.19 | $40.20 | $40.20 | 28,883,778 |
2023-09-22 | $36.91 | $37.25 | $35.71 | $35.96 | $35.96 | 7,453,950 |
2023-09-21 | $36.00 | $36.34 | $35.06 | $35.95 | $35.95 | 10,882,851 |
2023-09-20 | $38.56 | $38.67 | $37.41 | $37.53 | $37.53 | 5,784,749 |
2023-09-19 | $38.00 | $38.68 | $37.53 | $38.38 | $38.38 | 5,366,864 |
2023-09-18 | $38.77 | $38.97 | $38.03 | $38.28 | $38.28 | 4,459,217 |
2023-09-15 | $40.08 | $40.45 | $39.14 | $39.28 | $39.28 | 6,882,270 |
2023-09-14 | $39.72 | $40.09 | $39.32 | $39.89 | $39.89 | 7,735,126 |
2023-09-13 | $38.24 | $39.04 | $37.40 | $39.03 | $39.03 | 6,283,320 |
2023-09-12 | $38.00 | $38.68 | $37.91 | $38.32 | $38.32 | 3,432,674 |
2023-09-11 | $39.08 | $39.13 | $38.01 | $38.24 | $38.24 | 4,137,126 |
2023-09-08 | $38.50 | $38.77 | $37.54 | $38.25 | $38.25 | 5,305,120 |
2023-09-07 | $38.17 | $39.40 | $37.83 | $39.15 | $39.15 | 5,396,254 |
2023-09-06 | $37.28 | $40.12 | $37.20 | $39.22 | $39.22 | 11,995,443 |
2023-09-05 | $37.63 | $37.95 | $37.12 | $37.31 | $37.31 | 6,979,478 |
2023-09-01 | $37.69 | $38.60 | $37.53 | $38.52 | $38.52 | 7,032,502 |
2023-08-31 | $39.22 | $39.29 | $37.13 | $37.63 | $37.63 | 7,856,525 |
2023-08-30 | $37.25 | $38.01 | $37.00 | $37.93 | $37.93 | 5,907,354 |
2023-08-29 | $37.00 | $37.58 | $36.78 | $37.56 | $37.56 | 6,413,548 |
2023-08-28 | $36.57 | $37.47 | $36.38 | $36.90 | $36.90 | 6,909,936 |
2023-08-25 | $35.35 | $36.49 | $35.15 | $36.17 | $36.17 | 11,837,809 |
2023-08-24 | $36.71 | $36.76 | $34.87 | $35.21 | $35.21 | 12,124,084 |
2023-08-23 | $36.49 | $37.38 | $36.25 | $36.85 | $36.85 | 8,560,025 |
2023-08-22 | $38.41 | $38.61 | $36.48 | $36.52 | $36.52 | 11,576,923 |
2023-08-21 | $38.55 | $38.90 | $37.61 | $38.67 | $38.67 | 8,383,005 |
2023-08-18 | $38.00 | $39.20 | $37.33 | $38.68 | $38.68 | 10,975,755 |
2023-08-17 | $40.93 | $41.08 | $39.14 | $39.49 | $39.49 | 11,627,136 |
2023-08-16 | $39.12 | $41.28 | $38.01 | $40.50 | $40.50 | 23,299,099 |
2023-08-15 | $45.10 | $45.60 | $40.11 | $40.58 | $40.58 | 52,277,992 |
2023-08-14 | $56.54 | $57.08 | $55.72 | $56.90 | $56.90 | 7,840,748 |
2023-08-11 | $57.54 | $58.80 | $57.07 | $57.62 | $57.62 | 7,441,365 |
2023-08-10 | $57.61 | $58.59 | $56.80 | $57.26 | $57.26 | 5,434,364 |
2023-08-09 | $57.40 | $57.51 | $56.14 | $56.31 | $56.31 | 3,632,160 |
2023-08-08 | $57.25 | $57.66 | $56.57 | $57.33 | $57.33 | 4,785,033 |
2023-08-07 | $59.79 | $60.08 | $58.16 | $58.53 | $58.53 | 3,209,564 |
2023-08-04 | $62.28 | $62.28 | $59.01 | $59.44 | $59.44 | 4,802,856 |
2023-08-03 | $60.70 | $62.32 | $60.70 | $61.76 | $61.76 | 3,261,338 |
2023-08-02 | $64.01 | $64.20 | $60.76 | $61.72 | $61.72 | 5,210,467 |
2023-08-01 | $65.34 | $66.15 | $65.01 | $65.91 | $65.91 | 3,075,038 |
2023-07-31 | $65.68 | $67.08 | $64.37 | $66.52 | $66.52 | 5,512,256 |
2023-07-28 | $62.50 | $63.85 | $62.20 | $63.72 | $63.72 | 5,232,646 |
2023-07-27 | $63.37 | $63.64 | $59.83 | $60.25 | $60.25 | 4,359,493 |
2023-07-26 | $61.94 | $62.92 | $61.34 | $61.70 | $61.70 | 2,785,739 |
2023-07-25 | $62.71 | $63.54 | $60.87 | $61.00 | $61.00 | 2,731,122 |
2023-07-24 | $60.04 | $61.51 | $59.22 | $61.16 | $61.16 | 4,336,629 |
2023-07-21 | $60.85 | $62.48 | $60.39 | $61.18 | $61.18 | 2,981,164 |
2023-07-20 | $61.55 | $61.98 | $59.71 | $60.16 | $60.16 | 3,622,161 |
2023-07-19 | $62.60 | $63.90 | $62.17 | $62.42 | $62.42 | 3,341,234 |
2023-07-18 | $63.41 | $63.71 | $61.05 | $61.46 | $61.46 | 2,924,976 |
2023-07-17 | $62.23 | $63.21 | $61.61 | $62.74 | $62.74 | 2,657,791 |
2023-07-14 | $62.43 | $63.19 | $61.56 | $62.50 | $62.50 | 3,634,132 |
2023-07-13 | $63.06 | $63.75 | $62.50 | $63.06 | $63.06 | 5,123,125 |
2023-07-12 | $61.01 | $61.84 | $60.71 | $61.03 | $61.03 | 5,518,630 |
2023-07-11 | $58.00 | $59.48 | $57.22 | $59.11 | $59.11 | 6,306,335 |
2023-07-10 | $54.65 | $58.33 | $54.38 | $58.04 | $58.04 | 5,418,790 |
2023-07-07 | $54.53 | $55.81 | $54.34 | $54.98 | $54.98 | 3,623,415 |
2023-07-06 | $56.59 | $56.59 | $54.47 | $55.24 | $55.24 | 5,413,971 |
2023-07-05 | $57.04 | $58.67 | $56.27 | $57.99 | $57.99 | 3,986,924 |
2023-07-03 | $58.50 | $59.50 | $57.33 | $57.74 | $57.74 | 3,155,976 |
2023-06-30 | $56.80 | $58.70 | $56.40 | $58.04 | $58.04 | 5,587,239 |
2023-06-29 | $57.15 | $57.47 | $56.52 | $56.88 | $56.88 | 3,334,884 |
2023-06-28 | $56.91 | $57.48 | $56.23 | $57.10 | $57.10 | 5,210,378 |
2023-06-27 | $57.74 | $58.08 | $56.88 | $57.34 | $57.34 | 4,426,310 |
2023-06-26 | $58.65 | $58.86 | $56.59 | $56.99 | $56.99 | 4,612,155 |
2023-06-23 | $58.19 | $58.99 | $57.77 | $58.91 | $58.91 | 3,998,324 |
2023-06-22 | $59.97 | $60.00 | $58.92 | $59.49 | $59.49 | 3,286,751 |
2023-06-21 | $61.03 | $61.19 | $59.68 | $60.31 | $60.31 | 2,863,394 |
2023-06-20 | $61.13 | $62.41 | $60.93 | $61.21 | $61.21 | 2,954,111 |
2023-06-16 | $63.47 | $63.55 | $61.33 | $62.08 | $62.08 | 4,709,312 |
2023-06-15 | $63.06 | $63.51 | $61.41 | $62.87 | $62.87 | 5,451,902 |
2023-06-14 | $66.00 | $66.10 | $62.69 | $63.64 | $63.64 | 4,509,641 |
2023-06-13 | $66.08 | $66.39 | $64.13 | $65.70 | $65.70 | 5,013,430 |
2023-06-12 | $63.99 | $65.69 | $63.92 | $65.03 | $65.03 | 3,608,685 |
2023-06-09 | $63.99 | $64.97 | $63.01 | $63.38 | $63.38 | 3,517,429 |
2023-06-08 | $61.70 | $64.16 | $61.05 | $63.54 | $63.54 | 5,475,756 |
2023-06-07 | $62.00 | $62.80 | $60.30 | $60.97 | $60.97 | 4,765,262 |
2023-06-06 | $58.05 | $61.32 | $58.01 | $61.28 | $61.28 | 5,743,998 |
2023-06-05 | $58.76 | $59.92 | $58.11 | $58.60 | $58.60 | 3,852,171 |
2023-06-02 | $59.58 | $60.60 | $58.58 | $59.39 | $59.39 | 4,677,715 |
2023-06-01 | $56.75 | $58.80 | $56.05 | $57.98 | $57.98 | 6,091,912 |
2023-05-31 | $57.38 | $59.31 | $56.62 | $57.41 | $57.41 | 9,741,613 |
2023-05-30 | $60.72 | $61.27 | $58.03 | $58.57 | $58.57 | 6,362,103 |
2023-05-26 | $60.19 | $61.74 | $59.52 | $60.12 | $60.12 | 6,617,851 |
2023-05-25 | $63.30 | $63.49 | $59.68 | $60.48 | $60.48 | 7,387,119 |
2023-05-24 | $63.01 | $63.66 | $62.62 | $63.19 | $63.19 | 5,912,047 |
2023-05-23 | $67.45 | $67.67 | $64.15 | $64.36 | $64.36 | 10,867,358 |
2023-05-22 | $70.00 | $70.26 | $67.76 | $67.97 | $67.97 | 6,187,165 |
2023-05-19 | $70.57 | $71.41 | $69.44 | $69.44 | $69.44 | 5,864,977 |
2023-05-18 | $72.41 | $72.46 | $69.80 | $70.16 | $70.16 | 6,045,809 |
2023-05-17 | $71.35 | $74.85 | $71.30 | $72.39 | $72.39 | 9,207,318 |
2023-05-16 | $79.50 | $79.57 | $70.77 | $72.45 | $72.45 | 26,427,723 |
2023-05-15 | $86.12 | $88.39 | $85.79 | $88.07 | $88.07 | 5,111,606 |
2023-05-12 | $85.33 | $86.50 | $83.31 | $84.77 | $84.77 | 3,743,155 |
2023-05-11 | $85.96 | $87.38 | $85.25 | $86.71 | $86.71 | 3,678,276 |
2023-05-10 | $85.00 | $86.39 | $84.51 | $85.54 | $85.54 | 2,757,403 |
2023-05-09 | $83.00 | $85.83 | $82.86 | $84.00 | $84.00 | 4,302,517 |
2023-05-08 | $85.00 | $85.96 | $82.38 | $84.33 | $84.33 | 5,764,512 |
2023-05-05 | $77.51 | $79.45 | $77.10 | $78.41 | $78.41 | 3,010,206 |
2023-05-04 | $74.90 | $76.12 | $74.49 | $76.00 | $76.00 | 1,369,137 |
2023-05-03 | $73.73 | $76.22 | $73.01 | $74.62 | $74.62 | 1,901,586 |
2023-05-02 | $75.19 | $75.83 | $73.92 | $74.45 | $74.45 | 2,111,165 |
2023-05-01 | $75.11 | $76.92 | $74.97 | $75.85 | $75.85 | 1,747,693 |
2023-04-28 | $74.20 | $76.91 | $73.35 | $76.17 | $76.17 | 2,431,187 |
2023-04-27 | $74.71 | $75.68 | $73.74 | $74.73 | $74.73 | 2,722,185 |
2023-04-26 | $76.62 | $76.88 | $72.81 | $73.47 | $73.47 | 3,043,862 |
2023-04-25 | $76.84 | $78.10 | $74.33 | $74.94 | $74.94 | 3,769,886 |
2023-04-24 | $79.16 | $80.77 | $78.18 | $78.71 | $78.71 | 2,309,782 |
2023-04-21 | $78.46 | $79.42 | $77.67 | $79.17 | $79.17 | 2,069,209 |
2023-04-20 | $79.00 | $80.22 | $77.99 | $78.76 | $78.76 | 3,604,952 |
2023-04-19 | $81.15 | $82.20 | $79.78 | $81.49 | $81.49 | 1,712,421 |
2023-04-18 | $83.54 | $84.24 | $81.55 | $82.51 | $82.51 | 2,995,805 |
2023-04-17 | $83.84 | $84.31 | $82.68 | $82.85 | $82.85 | 2,777,520 |
2023-04-14 | $83.35 | $85.30 | $82.48 | $83.52 | $83.52 | 1,962,013 |
2023-04-13 | $83.28 | $85.31 | $83.06 | $83.97 | $83.97 | 2,602,507 |
2023-04-12 | $83.29 | $83.91 | $80.78 | $81.30 | $81.30 | 2,965,593 |
2023-04-11 | $83.88 | $84.24 | $80.38 | $82.03 | $82.03 | 4,376,440 |
2023-04-10 | $82.57 | $83.67 | $81.66 | $83.53 | $83.53 | 3,163,903 |
2023-04-06 | $84.32 | $84.68 | $82.32 | $84.08 | $84.08 | 3,686,121 |
2023-04-05 | $87.99 | $87.99 | $84.41 | $85.70 | $85.70 | 3,150,767 |
2023-04-04 | $88.80 | $88.84 | $86.56 | $87.64 | $87.64 | 2,874,509 |
2023-04-03 | $87.26 | $88.14 | $85.24 | $87.82 | $87.82 | 4,595,213 |
2023-03-31 | $87.44 | $87.88 | $86.15 | $86.55 | $86.55 | 3,160,942 |
2023-03-30 | $86.79 | $87.68 | $84.37 | $86.62 | $86.62 | 3,950,894 |
2023-03-29 | $82.81 | $85.64 | $82.65 | $85.56 | $85.56 | 5,908,705 |
2023-03-28 | $84.97 | $86.23 | $81.40 | $81.75 | $81.75 | 4,928,841 |
2023-03-27 | $82.49 | $83.93 | $81.75 | $83.24 | $83.24 | 3,459,261 |
2023-03-24 | $83.28 | $85.09 | $80.22 | $82.38 | $82.38 | 4,152,237 |
2023-03-23 | $79.66 | $85.20 | $79.00 | $83.67 | $83.67 | 7,812,598 |
2023-03-22 | $80.98 | $81.48 | $77.64 | $77.66 | $77.66 | 5,069,221 |
2023-03-21 | $77.20 | $80.74 | $76.32 | $79.86 | $79.86 | 4,634,739 |
2023-03-20 | $77.16 | $78.51 | $75.53 | $76.91 | $76.91 | 3,292,181 |
2023-03-17 | $79.00 | $79.65 | $77.21 | $78.40 | $78.40 | 3,391,336 |
2023-03-16 | $75.50 | $78.51 | $74.20 | $78.27 | $78.27 | 3,548,603 |
2023-03-15 | $75.24 | $76.25 | $72.60 | $75.23 | $75.23 | 4,121,809 |
2023-03-14 | $75.99 | $78.51 | $75.82 | $76.64 | $76.64 | 4,607,966 |
2023-03-13 | $72.00 | $75.22 | $71.08 | $74.79 | $74.79 | 5,485,641 |
2023-03-10 | $76.05 | $76.76 | $72.15 | $73.45 | $73.45 | 8,538,876 |
2023-03-09 | $79.50 | $80.88 | $76.30 | $77.57 | $77.57 | 8,146,816 |
2023-03-08 | $79.18 | $80.67 | $77.26 | $79.81 | $79.81 | 13,571,958 |
2023-03-07 | $70.64 | $81.52 | $68.69 | $80.06 | $80.06 | 50,929,339 |
2023-03-06 | $66.34 | $67.56 | $64.70 | $65.71 | $65.71 | 8,168,037 |
2023-03-03 | $64.41 | $66.03 | $64.27 | $65.67 | $65.67 | 3,891,354 |
2023-03-02 | $61.81 | $63.64 | $61.49 | $63.56 | $63.56 | 3,102,876 |
2023-03-01 | $64.01 | $64.29 | $61.97 | $62.07 | $62.07 | 3,952,456 |
2023-02-28 | $60.19 | $63.31 | $59.90 | $62.49 | $62.49 | 3,407,085 |
2023-02-27 | $60.70 | $61.08 | $59.84 | $59.98 | $59.98 | 3,185,811 |
2023-02-24 | $60.20 | $60.54 | $57.95 | $60.01 | $60.01 | 4,608,612 |
2023-02-23 | $64.97 | $65.13 | $61.90 | $62.38 | $62.38 | 5,143,726 |
2023-02-22 | $63.22 | $64.06 | $61.80 | $63.30 | $63.30 | 3,229,431 |
2023-02-21 | $63.01 | $64.85 | $62.15 | $62.91 | $62.91 | 4,987,260 |
2023-02-17 | $65.99 | $66.07 | $63.75 | $65.01 | $65.01 | 5,187,196 |
2023-02-16 | $66.94 | $69.77 | $65.18 | $66.83 | $66.83 | 6,071,530 |
2023-02-15 | $62.04 | $65.90 | $61.70 | $65.81 | $65.81 | 4,430,543 |
2023-02-14 | $64.45 | $65.52 | $62.95 | $64.23 | $64.23 | 3,483,266 |
2023-02-13 | $63.66 | $65.42 | $63.22 | $65.02 | $65.02 | 2,309,451 |
2023-02-10 | $66.00 | $66.44 | $63.80 | $64.00 | $64.00 | 3,504,368 |
2023-02-09 | $69.70 | $71.18 | $66.52 | $67.32 | $67.32 | 2,933,894 |
2023-02-08 | $67.53 | $69.65 | $67.24 | $68.35 | $68.35 | 2,898,069 |
2023-02-07 | $66.77 | $68.85 | $65.67 | $68.54 | $68.54 | 3,317,553 |
2023-02-06 | $69.00 | $69.54 | $65.49 | $66.26 | $66.26 | 4,332,808 |
2023-02-03 | $70.01 | $73.21 | $69.72 | $70.47 | $70.47 | 4,002,675 |
2023-02-02 | $72.00 | $74.68 | $69.80 | $72.51 | $72.51 | 7,374,443 |
2023-02-01 | $65.00 | $69.12 | $64.41 | $68.95 | $68.95 | 4,454,390 |
2023-01-31 | $64.87 | $65.88 | $63.82 | $64.45 | $64.45 | 3,433,030 |
2023-01-30 | $66.78 | $66.78 | $64.14 | $64.61 | $64.61 | 4,363,000 |
2023-01-27 | $66.68 | $69.41 | $66.20 | $68.55 | $68.55 | 5,069,410 |
2023-01-26 | $67.80 | $68.76 | $65.36 | $67.00 | $67.00 | 3,525,558 |
2023-01-25 | $63.89 | $64.93 | $61.36 | $64.26 | $64.26 | 4,381,960 |
2023-01-24 | $65.90 | $66.59 | $63.35 | $64.00 | $64.00 | 4,028,717 |
2023-01-23 | $67.00 | $67.08 | $64.69 | $66.73 | $66.73 | 4,828,621 |
2023-01-20 | $63.04 | $68.65 | $62.56 | $65.86 | $65.86 | 11,628,539 |
2023-01-19 | $61.45 | $62.66 | $60.74 | $61.32 | $61.32 | 3,026,774 |
2023-01-18 | $64.02 | $65.45 | $61.07 | $62.05 | $62.05 | 5,670,163 |
2023-01-17 | $60.28 | $63.10 | $60.01 | $62.19 | $62.19 | 4,975,198 |
2023-01-13 | $57.93 | $60.45 | $57.52 | $60.12 | $60.12 | 4,336,125 |
2023-01-12 | $57.98 | $58.39 | $54.66 | $58.38 | $58.38 | 3,820,402 |
2023-01-11 | $54.36 | $56.85 | $53.06 | $56.81 | $56.81 | 3,943,112 |
2023-01-10 | $52.99 | $54.34 | $51.27 | $54.21 | $54.21 | 4,834,368 |
2023-01-09 | $56.55 | $56.95 | $53.01 | $53.04 | $53.04 | 6,304,229 |
2023-01-06 | $55.60 | $56.17 | $53.70 | $55.69 | $55.69 | 3,135,215 |
2023-01-05 | $55.88 | $56.25 | $54.32 | $55.84 | $55.84 | 2,944,098 |
2023-01-04 | $54.72 | $55.87 | $53.69 | $55.67 | $55.67 | 4,062,361 |
2023-01-03 | $53.15 | $54.51 | $51.15 | $52.98 | $52.98 | 4,713,302 |
2022-12-30 | $52.00 | $52.80 | $51.15 | $52.03 | $52.03 | 3,296,683 |
2022-12-29 | $48.75 | $53.16 | $47.75 | $52.81 | $52.81 | 6,249,669 |
2022-12-28 | $50.06 | $50.69 | $48.27 | $48.92 | $48.92 | 2,948,297 |
2022-12-27 | $48.52 | $50.42 | $47.58 | $50.25 | $50.25 | 2,937,448 |
2022-12-23 | $50.00 | $50.29 | $48.03 | $49.92 | $49.92 | 3,498,114 |
2022-12-22 | $52.71 | $53.49 | $48.44 | $50.23 | $50.23 | 4,393,538 |
2022-12-21 | $50.90 | $53.11 | $49.67 | $52.44 | $52.44 | 4,779,764 |
2022-12-20 | $52.36 | $53.36 | $50.22 | $51.02 | $51.02 | 4,802,531 |
2022-12-19 | $53.80 | $54.98 | $52.07 | $53.02 | $53.02 | 6,299,925 |
2022-12-16 | $60.00 | $60.11 | $53.01 | $53.69 | $53.69 | 10,190,881 |
2022-12-15 | $62.44 | $64.38 | $60.91 | $61.05 | $61.05 | 4,187,064 |
2022-12-14 | $64.14 | $66.10 | $63.30 | $64.98 | $64.98 | 3,785,196 |
2022-12-13 | $66.50 | $68.77 | $62.53 | $63.52 | $63.52 | 5,844,403 |
2022-12-12 | $60.65 | $62.36 | $60.01 | $62.27 | $62.27 | 3,063,268 |
2022-12-09 | $61.24 | $63.15 | $60.45 | $60.65 | $60.65 | 4,340,433 |
2022-12-08 | $59.14 | $61.16 | $57.93 | $61.08 | $61.08 | 5,027,200 |
2022-12-07 | $57.97 | $60.00 | $57.36 | $58.10 | $58.10 | 3,334,096 |
2022-12-06 | $59.17 | $60.21 | $58.20 | $59.76 | $59.76 | 3,276,620 |
2022-12-05 | $62.00 | $63.40 | $58.20 | $59.02 | $59.02 | 6,005,198 |
2022-12-02 | $59.30 | $63.07 | $58.81 | $61.38 | $61.38 | 4,337,964 |
2022-12-01 | $58.00 | $61.76 | $57.75 | $61.15 | $61.15 | 7,323,693 |
2022-11-30 | $55.38 | $58.56 | $54.68 | $58.37 | $58.37 | 6,730,353 |
2022-11-29 | $54.58 | $55.16 | $52.81 | $54.26 | $54.26 | 6,328,582 |
2022-11-28 | $54.32 | $54.91 | $53.41 | $53.45 | $53.45 | 3,581,175 |
2022-11-25 | $54.69 | $55.74 | $53.65 | $54.32 | $54.32 | 3,034,688 |
2022-11-23 | $54.47 | $56.00 | $54.05 | $55.63 | $55.63 | 4,059,170 |
2022-11-22 | $53.43 | $54.04 | $51.76 | $53.55 | $53.55 | 4,146,919 |
2022-11-21 | $56.00 | $57.41 | $53.42 | $54.09 | $54.09 | 5,238,823 |
2022-11-18 | $60.83 | $60.92 | $56.36 | $56.94 | $56.94 | 4,938,952 |
2022-11-17 | $57.00 | $60.97 | $56.78 | $59.93 | $59.93 | 9,008,544 |
2022-11-16 | $59.39 | $61.16 | $57.66 | $58.76 | $58.76 | 10,874,332 |
2022-11-15 | $55.73 | $65.65 | $55.46 | $62.31 | $62.31 | 42,881,100 |
2022-11-14 | $50.70 | $51.34 | $44.95 | $45.80 | $45.80 | 11,480,907 |
2022-11-11 | $46.37 | $50.74 | $46.37 | $49.43 | $49.43 | 9,957,275 |
2022-11-10 | $44.53 | $47.20 | $44.21 | $45.99 | $45.99 | 7,730,865 |
2022-11-09 | $45.60 | $45.73 | $40.67 | $40.92 | $40.92 | 8,313,623 |
2022-11-08 | $48.02 | $48.43 | $45.90 | $47.06 | $47.06 | 4,066,116 |
2022-11-07 | $46.26 | $48.74 | $46.00 | $48.47 | $48.47 | 5,675,901 |
2022-11-04 | $48.56 | $48.56 | $43.72 | $44.01 | $44.01 | 7,553,875 |
2022-11-03 | $45.70 | $47.77 | $44.65 | $45.84 | $45.84 | 4,029,742 |
2022-11-02 | $48.53 | $50.25 | $47.27 | $47.27 | $47.27 | 3,990,139 |
2022-11-01 | $51.88 | $52.09 | $48.91 | $49.11 | $49.11 | 3,599,956 |
2022-10-31 | $49.58 | $51.37 | $48.56 | $49.68 | $49.68 | 3,359,314 |
2022-10-28 | $48.80 | $49.58 | $46.81 | $49.54 | $49.54 | 4,801,969 |
2022-10-27 | $50.09 | $50.93 | $48.57 | $49.59 | $49.59 | 2,616,419 |
2022-10-26 | $50.29 | $53.01 | $50.02 | $50.63 | $50.63 | 4,132,980 |
2022-10-25 | $47.89 | $50.50 | $47.70 | $50.01 | $50.01 | 4,829,305 |
2022-10-24 | $44.36 | $47.02 | $42.71 | $47.01 | $47.01 | 7,245,342 |
2022-10-21 | $45.80 | $46.34 | $44.25 | $46.18 | $46.18 | 5,615,406 |
2022-10-20 | $48.31 | $50.30 | $47.12 | $47.39 | $47.39 | 4,657,447 |
2022-10-19 | $52.43 | $52.43 | $45.83 | $47.92 | $47.92 | 9,537,286 |
2022-10-18 | $55.50 | $55.62 | $53.04 | $53.69 | $53.69 | 3,429,789 |
2022-10-17 | $52.27 | $55.33 | $52.20 | $52.93 | $52.93 | 5,107,888 |
2022-10-14 | $55.31 | $56.20 | $50.79 | $51.07 | $51.07 | 6,355,211 |
2022-10-13 | $53.91 | $54.99 | $51.39 | $54.45 | $54.45 | 7,408,201 |
2022-10-12 | $56.41 | $57.68 | $55.46 | $57.36 | $57.36 | 5,626,011 |
2022-10-11 | $58.44 | $59.18 | $56.02 | $57.49 | $57.49 | 5,033,774 |
2022-10-10 | $58.81 | $59.62 | $57.57 | $59.20 | $59.20 | 4,902,556 |
2022-10-07 | $60.12 | $61.20 | $59.53 | $60.05 | $60.05 | 5,268,939 |
2022-10-06 | $59.85 | $62.56 | $59.85 | $61.92 | $61.92 | 4,227,787 |
2022-10-05 | $60.00 | $60.88 | $58.15 | $60.50 | $60.50 | 3,836,168 |
2022-10-04 | $56.96 | $60.87 | $56.96 | $60.67 | $60.67 | 6,169,708 |
2022-10-03 | $55.35 | $56.00 | $53.30 | $55.29 | $55.29 | 6,913,784 |
2022-09-30 | $53.80 | $56.74 | $53.53 | $56.05 | $56.05 | 6,571,466 |
2022-09-29 | $54.31 | $55.20 | $53.01 | $53.63 | $53.63 | 6,926,425 |
2022-09-28 | $53.27 | $55.81 | $53.00 | $55.75 | $55.75 | 6,029,271 |
2022-09-27 | $55.11 | $57.20 | $53.95 | $54.60 | $54.60 | 5,054,263 |
2022-09-26 | $53.29 | $55.20 | $53.29 | $53.97 | $53.97 | 5,039,958 |
2022-09-23 | $52.73 | $53.86 | $52.38 | $53.81 | $53.81 | 7,186,745 |
2022-09-22 | $56.41 | $57.26 | $54.28 | $54.98 | $54.98 | 6,410,709 |
2022-09-21 | $56.89 | $59.20 | $56.56 | $57.04 | $57.04 | 4,269,105 |
2022-09-20 | $58.65 | $59.53 | $57.20 | $57.44 | $57.44 | 4,472,439 |
2022-09-19 | $57.28 | $59.76 | $56.86 | $59.75 | $59.75 | 3,597,700 |
2022-09-16 | $58.23 | $59.08 | $57.72 | $59.01 | $59.01 | 6,450,160 |
2022-09-15 | $61.65 | $63.00 | $60.18 | $60.77 | $60.77 | 4,874,871 |
2022-09-14 | $61.75 | $62.92 | $60.71 | $62.88 | $62.88 | 2,788,690 |
2022-09-13 | $62.75 | $64.16 | $62.00 | $63.05 | $63.05 | 5,116,364 |
2022-09-12 | $64.00 | $66.47 | $63.73 | $66.43 | $66.43 | 4,756,158 |
2022-09-09 | $61.74 | $64.21 | $61.26 | $63.47 | $63.47 | 7,178,950 |
2022-09-08 | $57.07 | $60.13 | $57.03 | $59.36 | $59.36 | 5,032,778 |
2022-09-07 | $56.97 | $59.16 | $55.76 | $58.83 | $58.83 | 5,901,814 |
2022-09-06 | $58.25 | $59.24 | $56.97 | $58.42 | $58.42 | 5,812,918 |
2022-09-02 | $61.50 | $61.89 | $59.20 | $59.93 | $59.93 | 4,202,048 |
2022-09-01 | $60.71 | $61.57 | $58.65 | $61.32 | $61.32 | 5,835,671 |
2022-08-31 | $62.01 | $64.33 | $61.20 | $62.00 | $62.00 | 5,293,349 |
2022-08-30 | $62.75 | $63.45 | $60.52 | $62.34 | $62.34 | 5,707,071 |
2022-08-29 | $62.18 | $64.22 | $61.33 | $61.34 | $61.34 | 7,797,267 |
2022-08-26 | $68.28 | $68.55 | $62.92 | $63.82 | $63.82 | 6,842,353 |
2022-08-25 | $67.82 | $68.00 | $65.04 | $67.49 | $67.49 | 5,432,071 |
2022-08-24 | $62.64 | $67.27 | $62.15 | $64.64 | $64.64 | 8,152,892 |
2022-08-23 | $63.09 | $64.57 | $62.25 | $63.38 | $63.38 | 8,325,844 |
2022-08-22 | $65.85 | $66.23 | $64.04 | $64.30 | $64.30 | 8,489,019 |
2022-08-19 | $68.25 | $69.70 | $66.53 | $67.67 | $67.67 | 11,230,102 |
2022-08-18 | $72.04 | $72.29 | $67.77 | $70.00 | $70.00 | 14,365,842 |
2022-08-17 | $74.90 | $75.15 | $69.50 | $72.49 | $72.49 | 21,892,321 |
2022-08-16 | $87.00 | $87.50 | $75.72 | $77.43 | $77.43 | 25,582,970 |
2022-08-15 | $88.84 | $92.35 | $86.69 | $89.97 | $89.97 | 6,851,689 |
2022-08-12 | $88.55 | $89.02 | $86.26 | $88.71 | $88.71 | 5,269,417 |
2022-08-11 | $89.45 | $93.70 | $87.96 | $88.58 | $88.58 | 6,766,315 |
2022-08-10 | $86.99 | $87.90 | $84.50 | $87.28 | $87.28 | 4,453,710 |
2022-08-09 | $84.51 | $85.40 | $82.07 | $83.53 | $83.53 | 3,492,717 |
2022-08-08 | $88.08 | $89.63 | $84.80 | $85.54 | $85.54 | 5,828,353 |
2022-08-05 | $84.63 | $89.55 | $83.90 | $87.57 | $87.57 | 5,129,178 |
2022-08-04 | $86.55 | $88.30 | $84.02 | $86.96 | $86.96 | 5,966,477 |
2022-08-03 | $81.00 | $84.74 | $80.74 | $84.01 | $84.01 | 4,630,204 |
2022-08-02 | $74.93 | $80.27 | $74.70 | $79.49 | $79.49 | 3,687,726 |
2022-08-01 | $75.31 | $78.69 | $74.11 | $77.24 | $77.24 | 4,418,265 |
2022-07-29 | $76.78 | $78.65 | $75.33 | $76.32 | $76.32 | 4,394,201 |
2022-07-28 | $75.88 | $78.50 | $74.33 | $76.78 | $76.78 | 3,845,635 |
2022-07-27 | $73.80 | $77.39 | $72.97 | $76.92 | $76.92 | 4,968,232 |
2022-07-26 | $74.00 | $74.00 | $71.28 | $71.82 | $71.82 | 3,901,085 |
2022-07-25 | $77.54 | $77.55 | $74.23 | $75.14 | $75.14 | 3,303,437 |
2022-07-22 | $82.50 | $82.50 | $75.69 | $77.32 | $77.32 | 4,662,124 |
2022-07-21 | $78.00 | $84.49 | $77.79 | $83.39 | $83.39 | 7,400,817 |
2022-07-20 | $73.71 | $78.82 | $72.56 | $78.52 | $78.52 | 7,250,615 |
2022-07-19 | $71.73 | $76.03 | $70.73 | $75.35 | $75.35 | 6,820,733 |
2022-07-18 | $71.39 | $72.70 | $68.87 | $69.25 | $69.25 | 4,908,025 |
2022-07-15 | $68.80 | $69.33 | $66.52 | $69.15 | $69.15 | 2,819,672 |
2022-07-14 | $69.97 | $70.09 | $67.26 | $67.78 | $67.78 | 3,979,292 |
2022-07-13 | $68.95 | $73.26 | $68.52 | $71.11 | $71.11 | 4,661,922 |
2022-07-12 | $72.77 | $74.11 | $70.24 | $72.51 | $72.51 | 2,563,483 |
2022-07-11 | $75.99 | $76.00 | $71.50 | $72.71 | $72.71 | 4,019,200 |
2022-07-08 | $75.36 | $79.54 | $74.50 | $77.52 | $77.52 | 5,041,877 |
2022-07-07 | $75.00 | $77.31 | $73.90 | $76.50 | $76.50 | 5,210,685 |
2022-07-06 | $74.27 | $75.79 | $71.67 | $73.73 | $73.73 | 4,633,836 |
2022-07-05 | $67.57 | $76.25 | $66.19 | $75.34 | $75.34 | 5,854,290 |
2022-07-01 | $66.61 | $70.78 | $66.32 | $69.06 | $69.06 | 4,593,136 |
2022-06-30 | $68.28 | $68.28 | $65.21 | $66.86 | $66.86 | 6,131,151 |
2022-06-29 | $71.13 | $71.23 | $68.13 | $68.90 | $68.90 | 5,465,365 |
2022-06-28 | $76.20 | $78.09 | $71.41 | $71.89 | $71.89 | 4,775,498 |
2022-06-27 | $81.40 | $81.81 | $74.07 | $75.05 | $75.05 | 5,999,808 |
2022-06-24 | $79.81 | $81.12 | $77.66 | $80.47 | $80.47 | 5,922,321 |
2022-06-23 | $71.69 | $78.79 | $69.88 | $78.20 | $78.20 | 6,669,334 |
2022-06-22 | $69.99 | $73.19 | $69.67 | $71.28 | $71.28 | 3,463,371 |
2022-06-21 | $72.05 | $75.78 | $71.66 | $72.87 | $72.87 | 4,912,105 |
2022-06-17 | $70.56 | $72.22 | $67.90 | $70.20 | $70.20 | 6,543,830 |
2022-06-16 | $69.93 | $72.87 | $67.98 | $69.03 | $69.03 | 5,841,691 |
2022-06-15 | $71.75 | $77.46 | $71.52 | $75.68 | $75.68 | 5,100,746 |
2022-06-14 | $71.00 | $73.74 | $68.75 | $70.95 | $70.95 | 5,834,882 |
2022-06-13 | $71.89 | $73.80 | $69.27 | $70.62 | $70.62 | 7,135,548 |
2022-06-10 | $79.82 | $80.99 | $74.47 | $76.28 | $76.28 | 5,876,354 |
2022-06-09 | $86.15 | $86.54 | $81.82 | $82.18 | $82.18 | 6,292,199 |
2022-06-08 | $87.61 | $89.92 | $87.32 | $88.81 | $88.81 | 9,086,224 |
2022-06-07 | $80.79 | $87.24 | $80.12 | $86.28 | $86.28 | 7,766,009 |
2022-06-06 | $81.85 | $85.20 | $80.51 | $81.25 | $81.25 | 5,123,535 |
2022-06-03 | $80.73 | $82.20 | $78.31 | $78.76 | $78.76 | 4,655,292 |
2022-06-02 | $78.84 | $84.17 | $78.77 | $83.04 | $83.04 | 5,817,880 |
2022-06-01 | $82.86 | $83.95 | $77.65 | $79.75 | $79.75 | 6,358,944 |
2022-05-31 | $87.02 | $89.74 | $81.34 | $82.66 | $82.66 | 12,952,115 |
2022-05-27 | $80.75 | $84.23 | $80.40 | $82.86 | $82.86 | 6,388,285 |
2022-05-26 | $75.47 | $80.80 | $74.48 | $79.55 | $79.55 | 5,817,810 |
2022-05-25 | $72.70 | $77.77 | $71.91 | $75.71 | $75.71 | 8,538,394 |
2022-05-24 | $75.17 | $75.50 | $70.61 | $71.34 | $71.34 | 5,974,509 |
2022-05-23 | $78.95 | $80.38 | $76.11 | $77.25 | $77.25 | 6,959,451 |
2022-05-20 | $78.86 | $82.46 | $75.35 | $79.66 | $79.66 | 11,188,171 |
2022-05-19 | $73.94 | $79.26 | $72.70 | $76.89 | $76.89 | 9,149,852 |
2022-05-18 | $78.29 | $79.55 | $73.27 | $74.20 | $74.20 | 8,861,281 |
2022-05-17 | $79.30 | $83.21 | $75.00 | $80.21 | $80.21 | 21,749,187 |
2022-05-16 | $72.20 | $75.33 | $69.33 | $70.33 | $70.33 | 10,943,516 |
2022-05-13 | $64.66 | $76.00 | $64.48 | $75.40 | $75.40 | 17,415,491 |
2022-05-12 | $56.41 | $64.19 | $54.06 | $61.45 | $61.45 | 15,848,588 |
2022-05-11 | $63.50 | $64.85 | $56.69 | $57.11 | $57.11 | 14,385,101 |
2022-05-10 | $66.52 | $68.75 | $62.00 | $64.18 | $64.18 | 10,371,465 |
2022-05-09 | $72.75 | $72.76 | $62.53 | $64.62 | $64.62 | 17,459,113 |
2022-05-06 | $81.41 | $81.90 | $74.00 | $76.20 | $76.20 | 9,516,713 |
2022-05-05 | $87.42 | $87.59 | $79.75 | $81.91 | $81.91 | 7,219,036 |
2022-05-04 | $86.04 | $90.38 | $81.50 | $90.17 | $90.17 | 5,347,926 |
2022-05-03 | $86.13 | $90.03 | $85.48 | $87.59 | $87.59 | 3,294,364 |
2022-05-02 | $80.28 | $88.86 | $80.13 | $88.69 | $88.69 | 4,875,389 |
2022-04-29 | $88.29 | $92.18 | $82.45 | $82.76 | $82.76 | 7,659,547 |
2022-04-28 | $82.53 | $86.08 | $79.67 | $84.70 | $84.70 | 4,758,256 |
2022-04-27 | $82.98 | $86.35 | $80.88 | $82.52 | $82.52 | 4,594,787 |
2022-04-26 | $88.50 | $89.01 | $83.15 | $83.31 | $83.31 | 4,576,617 |
2022-04-25 | $85.50 | $90.42 | $84.03 | $89.52 | $89.52 | 6,844,375 |
2022-04-22 | $92.64 | $95.79 | $87.20 | $87.62 | $87.62 | 8,016,631 |
2022-04-21 | $100.61 | $102.25 | $90.31 | $91.22 | $91.22 | 7,378,780 |
2022-04-20 | $106.80 | $107.60 | $99.18 | $100.17 | $100.17 | 4,545,706 |
2022-04-19 | $102.46 | $108.84 | $101.01 | $107.53 | $107.53 | 3,527,214 |
2022-04-18 | $107.26 | $107.67 | $101.83 | $104.03 | $104.03 | 4,014,683 |
2022-04-14 | $111.64 | $113.13 | $106.65 | $108.58 | $108.58 | 4,317,765 |
2022-04-13 | $109.54 | $116.60 | $107.50 | $113.17 | $113.17 | 4,338,214 |
2022-04-12 | $114.91 | $118.49 | $108.03 | $108.80 | $108.80 | 5,328,649 |
2022-04-11 | $113.80 | $115.37 | $108.30 | $113.93 | $113.93 | 5,168,188 |
2022-04-08 | $116.00 | $117.35 | $112.96 | $114.42 | $114.42 | 4,714,777 |
2022-04-07 | $119.31 | $121.99 | $113.18 | $116.25 | $116.25 | 5,105,979 |
2022-04-06 | $122.89 | $122.90 | $115.67 | $120.77 | $120.77 | 4,608,978 |
2022-04-05 | $131.37 | $132.64 | $124.04 | $124.86 | $124.86 | 5,446,552 |
2022-04-04 | $126.00 | $136.43 | $125.06 | $132.72 | $132.72 | 7,812,462 |
2022-04-01 | $120.99 | $123.62 | $115.88 | $121.10 | $121.10 | 5,216,550 |
2022-03-31 | $123.20 | $123.49 | $115.16 | $119.79 | $119.79 | 6,527,057 |
2022-03-30 | $127.98 | $131.40 | $121.64 | $123.44 | $123.44 | 6,768,107 |
2022-03-29 | $122.24 | $129.48 | $120.18 | $127.36 | $127.36 | 8,084,134 |
2022-03-28 | $111.91 | $117.96 | $109.67 | $116.98 | $116.98 | 10,355,961 |
2022-03-25 | $121.22 | $122.80 | $113.65 | $116.12 | $116.12 | 4,622,487 |
2022-03-24 | $128.48 | $128.51 | $117.55 | $123.32 | $123.32 | 7,330,817 |
2022-03-23 | $122.59 | $131.37 | $121.41 | $126.82 | $126.82 | 6,428,746 |
2022-03-22 | $118.80 | $127.50 | $115.22 | $124.50 | $124.50 | 7,696,804 |
2022-03-21 | $119.07 | $120.99 | $111.54 | $114.23 | $114.23 | 7,451,327 |
2022-03-18 | $116.01 | $124.66 | $114.31 | $122.54 | $122.54 | 10,436,727 |
2022-03-17 | $108.88 | $114.64 | $105.36 | $114.23 | $114.23 | 7,132,406 |
2022-03-16 | $106.10 | $112.15 | $102.20 | $111.36 | $111.36 | 15,234,277 |
2022-03-15 | $85.35 | $93.83 | $85.01 | $93.77 | $93.77 | 10,171,722 |
2022-03-14 | $88.96 | $94.11 | $86.79 | $87.78 | $87.78 | 8,433,387 |
2022-03-11 | $100.50 | $102.23 | $90.44 | $91.04 | $91.04 | 7,583,238 |
2022-03-10 | $96.19 | $99.71 | $89.64 | $98.95 | $98.95 | 9,082,977 |
2022-03-09 | $98.40 | $104.26 | $97.65 | $99.00 | $99.00 | 8,713,389 |
2022-03-08 | $89.37 | $97.00 | $86.35 | $91.53 | $91.53 | 11,630,333 |
2022-03-07 | $95.76 | $96.04 | $89.05 | $89.99 | $89.99 | 15,459,393 |
2022-03-04 | $105.34 | $107.77 | $96.19 | $97.44 | $97.44 | 17,409,521 |
2022-03-03 | $120.79 | $121.30 | $108.82 | $110.04 | $110.04 | 10,424,417 |
2022-03-02 | $125.14 | $125.49 | $116.12 | $117.75 | $117.75 | 12,799,619 |
2022-03-01 | $131.99 | $137.20 | $124.30 | $126.50 | $126.50 | 17,505,779 |
2022-02-28 | $140.97 | $150.98 | $140.39 | $145.60 | $145.60 | 39,154,040 |
2022-02-25 | $126.11 | $138.77 | $125.80 | $137.46 | $137.46 | 13,408,956 |
2022-02-24 | $114.93 | $124.58 | $111.50 | $122.75 | $122.75 | 11,055,819 |
2022-02-23 | $125.73 | $128.58 | $120.25 | $120.52 | $120.52 | 8,054,435 |
2022-02-22 | $125.60 | $133.74 | $124.92 | $125.72 | $125.72 | 8,931,118 |
2022-02-18 | $138.38 | $138.48 | $125.06 | $127.69 | $127.69 | 9,776,215 |
2022-02-17 | $140.00 | $144.28 | $136.48 | $137.65 | $137.65 | 5,541,458 |
2022-02-16 | $146.75 | $146.98 | $138.77 | $141.58 | $141.58 | 8,266,704 |
2022-02-15 | $134.01 | $149.80 | $133.27 | $149.55 | $149.55 | 16,847,566 |
2022-02-14 | $139.09 | $139.70 | $127.08 | $129.17 | $129.17 | 28,413,106 |
2022-02-11 | $160.80 | $164.13 | $155.76 | $158.28 | $158.28 | 5,256,553 |
2022-02-10 | $167.20 | $175.36 | $164.25 | $164.66 | $164.66 | 7,502,519 |
2022-02-09 | $163.00 | $174.00 | $163.00 | $173.95 | $173.95 | 8,629,773 |
2022-02-08 | $155.25 | $164.24 | $153.53 | $162.51 | $162.51 | 7,272,097 |
2022-02-07 | $152.01 | $159.58 | $151.81 | $156.12 | $156.12 | 8,302,508 |
2022-02-04 | $146.99 | $156.07 | $143.14 | $155.02 | $155.02 | 6,176,885 |
2022-02-03 | $143.60 | $150.32 | $140.36 | $145.04 | $145.04 | 9,381,932 |
2022-02-02 | $157.53 | $160.00 | $144.35 | $147.44 | $147.44 | 6,923,199 |
2022-02-01 | $152.24 | $159.21 | $148.60 | $158.94 | $158.94 | 7,308,626 |
2022-01-31 | $139.48 | $151.69 | $137.20 | $150.31 | $150.31 | 9,621,581 |
2022-01-28 | $125.35 | $137.23 | $119.41 | $136.62 | $136.62 | 15,076,514 |
2022-01-27 | $137.00 | $140.80 | $127.91 | $128.28 | $128.28 | 11,022,181 |
2022-01-26 | $149.79 | $151.66 | $133.15 | $135.61 | $135.61 | 10,477,853 |
2022-01-25 | $143.47 | $149.34 | $139.25 | $144.92 | $144.92 | 9,002,246 |
2022-01-24 | $146.10 | $149.79 | $132.00 | $149.32 | $149.32 | 18,230,853 |
2022-01-21 | $169.27 | $169.68 | $153.21 | $154.41 | $154.41 | 11,606,512 |
2022-01-20 | $172.00 | $180.61 | $169.53 | $170.06 | $170.06 | 6,380,551 |
2022-01-19 | $169.08 | $174.38 | $166.84 | $167.83 | $167.83 | 5,884,365 |
2022-01-18 | $173.00 | $177.15 | $166.30 | $170.48 | $170.48 | 8,261,552 |
2022-01-14 | $179.57 | $183.71 | $170.03 | $175.03 | $175.03 | 7,680,522 |
2022-01-13 | $200.49 | $200.65 | $180.00 | $180.55 | $180.55 | 7,645,704 |
2022-01-12 | $203.29 | $206.38 | $195.66 | $200.60 | $200.60 | 6,952,467 |
2022-01-11 | $187.17 | $203.56 | $186.00 | $197.86 | $197.86 | 8,423,958 |
2022-01-10 | $183.80 | $187.97 | $168.00 | $187.10 | $187.10 | 11,987,191 |
2022-01-07 | $193.25 | $198.22 | $186.74 | $187.10 | $187.10 | 7,099,296 |
2022-01-06 | $183.50 | $195.80 | $177.97 | $192.76 | $192.76 | 11,285,329 |
2022-01-05 | $190.32 | $198.95 | $179.72 | $184.72 | $184.72 | 17,390,496 |
2022-01-04 | $206.20 | $207.07 | $194.00 | $197.84 | $197.84 | 19,428,997 |
2022-01-03 | $230.71 | $231.21 | $217.55 | $223.31 | $223.31 | 3,555,874 |
2021-12-31 | $224.00 | $227.43 | $219.59 | $223.71 | $223.71 | 2,350,818 |
2021-12-30 | $214.40 | $227.59 | $214.40 | $224.31 | $224.31 | 3,791,462 |
2021-12-29 | $216.01 | $217.40 | $210.86 | $213.91 | $213.91 | 1,927,875 |
2021-12-28 | $219.17 | $223.38 | $216.27 | $216.89 | $216.89 | 2,575,327 |
2021-12-27 | $224.58 | $226.46 | $217.51 | $219.60 | $219.60 | 2,378,808 |
2021-12-23 | $222.10 | $224.68 | $215.56 | $222.05 | $222.05 | 2,624,983 |
2021-12-22 | $224.22 | $228.00 | $219.01 | $222.88 | $222.88 | 3,411,236 |
2021-12-21 | $211.41 | $228.79 | $210.59 | $227.93 | $227.93 | 7,464,345 |
2021-12-20 | $205.00 | $210.24 | $202.58 | $205.68 | $205.68 | 4,708,723 |
2021-12-17 | $206.52 | $214.17 | $201.13 | $212.80 | $212.80 | 9,214,403 |
2021-12-16 | $232.00 | $232.59 | $207.49 | $214.52 | $214.52 | 6,116,234 |
2021-12-15 | $224.33 | $228.60 | $213.10 | $226.50 | $226.50 | 6,105,138 |
2021-12-14 | $224.08 | $226.29 | $218.89 | $224.72 | $224.72 | 5,052,564 |
2021-12-13 | $232.22 | $241.22 | $226.62 | $231.04 | $231.04 | 5,824,554 |
2021-12-10 | $252.37 | $256.80 | $233.26 | $237.94 | $237.94 | 7,211,784 |
2021-12-09 | $263.50 | $267.58 | $250.00 | $254.80 | $254.80 | 3,864,075 |
2021-12-08 | $256.04 | $265.31 | $249.40 | $263.01 | $263.01 | 4,597,494 |
2021-12-07 | $257.00 | $263.43 | $248.53 | $252.14 | $252.14 | 5,364,975 |
2021-12-06 | $248.44 | $251.70 | $235.53 | $246.87 | $246.87 | 6,117,951 |
2021-12-03 | $256.21 | $256.71 | $242.65 | $253.44 | $253.44 | 7,002,293 |
2021-12-02 | $261.99 | $265.99 | $251.95 | $261.11 | $261.11 | 7,260,086 |
2021-12-01 | $287.38 | $294.00 | $260.39 | $261.81 | $261.81 | 8,578,036 |
2021-11-30 | $295.00 | $301.35 | $281.53 | $288.07 | $288.07 | 15,548,741 |
2021-11-29 | $302.67 | $307.86 | $289.60 | $297.96 | $297.96 | 4,505,867 |
2021-11-26 | $290.00 | $301.04 | $289.51 | $296.82 | $296.82 | 3,854,126 |
2021-11-24 | $282.60 | $292.91 | $278.44 | $289.59 | $289.59 | 5,139,471 |
2021-11-23 | $295.00 | $297.67 | $272.58 | $287.52 | $287.52 | 9,764,615 |
2021-11-22 | $309.00 | $312.83 | $291.00 | $299.13 | $299.13 | 7,050,125 |
2021-11-19 | $311.47 | $317.30 | $307.76 | $309.99 | $309.99 | 3,410,769 |
2021-11-18 | $316.00 | $320.14 | $306.94 | $310.74 | $310.74 | 4,003,959 |
2021-11-17 | $323.21 | $324.00 | $296.29 | $314.41 | $314.41 | 10,798,038 |
2021-11-16 | $350.30 | $355.99 | $323.00 | $329.91 | $329.91 | 8,403,817 |
2021-11-15 | $345.00 | $354.00 | $337.00 | $343.02 | $343.02 | 3,623,585 |
2021-11-12 | $340.00 | $344.57 | $333.00 | $341.29 | $341.29 | 2,853,007 |
2021-11-11 | $337.75 | $339.95 | $330.19 | $333.30 | $333.30 | 2,864,681 |
2021-11-10 | $338.90 | $343.38 | $330.54 | $335.30 | $335.30 | 2,970,400 |
2021-11-09 | $348.90 | $349.92 | $338.13 | $340.91 | $340.91 | 3,437,940 |
2021-11-08 | $358.41 | $363.81 | $338.73 | $344.09 | $344.09 | 3,463,301 |
2021-11-05 | $360.28 | $361.50 | $355.00 | $357.78 | $357.78 | 2,164,775 |
2021-11-04 | $357.00 | $361.22 | $350.41 | $356.95 | $356.95 | 2,000,817 |
2021-11-03 | $362.00 | $366.32 | $351.19 | $353.66 | $353.66 | 1,549,268 |
2021-11-02 | $354.00 | $361.14 | $353.91 | $360.23 | $360.23 | 1,900,431 |
2021-11-01 | $345.02 | $354.89 | $342.74 | $354.04 | $354.04 | 3,158,110 |
2021-10-29 | $349.33 | $349.33 | $340.99 | $343.57 | $343.57 | 2,518,306 |
2021-10-28 | $347.77 | $353.22 | $341.27 | $352.73 | $352.73 | 2,760,686 |
2021-10-27 | $343.91 | $349.15 | $338.00 | $340.17 | $340.17 | 2,116,134 |
2021-10-26 | $354.01 | $354.93 | $335.72 | $343.57 | $343.57 | 2,562,144 |
2021-10-25 | $354.59 | $354.92 | $335.44 | $348.32 | $348.32 | 4,415,732 |
2021-10-22 | $362.80 | $364.87 | $352.13 | $355.30 | $355.30 | 3,093,860 |
2021-10-21 | $361.00 | $367.43 | $359.88 | $363.30 | $363.30 | 1,468,108 |
2021-10-20 | $370.00 | $371.64 | $356.58 | $360.60 | $360.60 | 2,258,285 |
2021-10-19 | $360.69 | $372.70 | $360.52 | $366.99 | $366.99 | 2,570,401 |
2021-10-18 | $353.75 | $361.63 | $352.23 | $357.09 | $357.09 | 2,197,333 |
2021-10-15 | $348.83 | $357.48 | $347.11 | $354.50 | $354.50 | 2,603,713 |
2021-10-14 | $354.12 | $354.65 | $344.88 | $345.37 | $345.37 | 3,053,986 |
2021-10-13 | $325.10 | $351.68 | $324.50 | $349.35 | $349.35 | 5,906,607 |
2021-10-12 | $319.70 | $330.02 | $315.58 | $324.90 | $324.90 | 2,093,997 |
2021-10-11 | $320.00 | $326.25 | $315.58 | $316.07 | $316.07 | 1,304,325 |
2021-10-08 | $329.80 | $332.56 | $322.00 | $323.28 | $323.28 | 1,775,491 |
2021-10-07 | $322.93 | $332.40 | $322.53 | $324.25 | $324.25 | 2,526,468 |
2021-10-06 | $316.11 | $321.00 | $312.51 | $315.34 | $315.34 | 2,000,028 |
2021-10-05 | $316.53 | $324.44 | $313.50 | $320.94 | $320.94 | 2,601,384 |
2021-10-04 | $317.28 | $317.95 | $308.78 | $317.90 | $317.90 | 2,519,278 |
2021-10-01 | $313.88 | $320.11 | $308.56 | $319.56 | $319.56 | 2,424,566 |
2021-09-30 | $314.79 | $324.90 | $314.41 | $318.73 | $318.73 | 3,735,572 |
2021-09-29 | $320.00 | $322.84 | $311.18 | $311.78 | $311.78 | 3,861,839 |
2021-09-28 | $332.30 | $332.38 | $313.81 | $316.72 | $316.72 | 4,728,516 |
2021-09-27 | $340.64 | $340.78 | $330.51 | $336.26 | $336.26 | 3,037,686 |
2021-09-24 | $339.00 | $344.64 | $335.51 | $340.41 | $340.41 | 2,371,857 |
2021-09-23 | $343.79 | $343.87 | $336.53 | $342.72 | $342.72 | 1,895,918 |
2021-09-22 | $329.11 | $338.90 | $327.39 | $337.31 | $337.31 | 2,057,351 |
2021-09-21 | $334.87 | $336.42 | $328.50 | $329.39 | $329.39 | 2,426,917 |
2021-09-20 | $327.48 | $335.50 | $321.19 | $329.62 | $329.62 | 4,893,013 |
2021-09-17 | $345.00 | $347.44 | $334.94 | $339.81 | $339.81 | 3,351,714 |
2021-09-16 | $336.10 | $343.35 | $334.12 | $342.91 | $342.91 | 3,990,323 |
2021-09-15 | $336.00 | $338.44 | $330.71 | $337.62 | $337.62 | 2,821,824 |
2021-09-14 | $323.69 | $334.91 | $323.69 | $333.55 | $333.55 | 3,691,662 |
2021-09-13 | $327.70 | $329.72 | $315.53 | $323.06 | $323.06 | 4,660,066 |
2021-09-10 | $330.50 | $337.54 | $323.62 | $325.50 | $325.50 | 9,690,299 |
2021-09-09 | $326.49 | $331.91 | $317.31 | $322.60 | $322.60 | 9,807,275 |
2021-09-08 | $348.00 | $349.19 | $342.03 | $343.80 | $343.80 | 3,737,722 |
2021-09-07 | $357.53 | $359.84 | $350.11 | $351.02 | $351.02 | 3,457,266 |
2021-09-03 | $338.15 | $353.89 | $337.13 | $353.36 | $353.36 | 2,904,373 |
2021-09-02 | $342.91 | $343.99 | $334.24 | $339.00 | $339.00 | 2,406,265 |
2021-09-01 | $340.00 | $349.22 | $338.99 | $340.08 | $340.08 | 4,197,693 |
2021-08-31 | $338.00 | $344.77 | $330.27 | $338.32 | $338.32 | 11,631,779 |
2021-08-30 | $325.00 | $337.50 | $324.04 | $331.82 | $331.82 | 3,579,920 |
2021-08-27 | $319.85 | $325.63 | $317.03 | $321.03 | $321.03 | 2,903,135 |
2021-08-26 | $316.27 | $322.81 | $313.05 | $321.77 | $321.77 | 2,742,561 |
2021-08-25 | $314.43 | $320.78 | $312.20 | $320.09 | $320.09 | 2,235,822 |
2021-08-24 | $319.99 | $321.53 | $310.87 | $312.00 | $312.00 | 2,272,697 |
2021-08-23 | $311.94 | $316.45 | $306.23 | $315.23 | $315.23 | 3,229,258 |
2021-08-20 | $316.99 | $321.99 | $308.53 | $309.33 | $309.33 | 4,813,171 |
2021-08-19 | $309.95 | $328.35 | $309.95 | $321.12 | $321.12 | 5,106,960 |
2021-08-18 | $311.41 | $326.79 | $305.50 | $318.61 | $318.61 | 4,936,339 |
2021-08-17 | $296.02 | $317.26 | $288.17 | $308.27 | $308.27 | 7,334,536 |
2021-08-16 | $305.00 | $305.44 | $285.75 | $290.49 | $290.49 | 3,722,004 |
2021-08-13 | $305.13 | $315.00 | $303.35 | $306.71 | $306.71 | 1,882,639 |
2021-08-12 | $302.53 | $308.53 | $295.64 | $306.24 | $306.24 | 2,292,272 |
2021-08-11 | $302.36 | $304.99 | $292.60 | $297.00 | $297.00 | 1,599,125 |
2021-08-10 | $308.82 | $310.20 | $295.87 | $296.95 | $296.95 | 1,893,860 |
2021-08-09 | $303.23 | $311.43 | $298.42 | $307.14 | $307.14 | 2,447,436 |
2021-08-06 | $304.99 | $304.99 | $296.50 | $302.72 | $302.72 | 2,683,433 |
2021-08-05 | $291.91 | $307.49 | $291.91 | $304.00 | $304.00 | 4,667,449 |
2021-08-04 | $284.90 | $293.97 | $283.92 | $293.51 | $293.51 | 2,653,008 |
2021-08-03 | $282.24 | $283.25 | $277.24 | $282.97 | $282.97 | 1,445,991 |
2021-08-02 | $279.80 | $286.52 | $276.41 | $281.29 | $281.29 | 1,683,254 |
2021-07-30 | $278.69 | $285.98 | $273.11 | $276.16 | $276.16 | 2,288,766 |
2021-07-29 | $283.02 | $289.44 | $281.00 | $285.01 | $285.01 | 2,405,796 |
2021-07-28 | $274.00 | $276.38 | $264.97 | $275.54 | $275.54 | 4,302,518 |
2021-07-27 | $276.39 | $280.30 | $255.75 | $270.92 | $270.92 | 7,949,047 |
2021-07-26 | $294.68 | $295.38 | $284.82 | $289.72 | $289.72 | 2,393,269 |
2021-07-23 | $294.07 | $300.00 | $292.09 | $297.67 | $297.67 | 2,668,331 |
2021-07-22 | $293.66 | $298.46 | $290.16 | $293.79 | $293.79 | 1,914,950 |
2021-07-21 | $278.84 | $295.50 | $277.19 | $293.92 | $293.92 | 2,830,896 |
2021-07-20 | $275.99 | $282.60 | $270.74 | $279.64 | $279.64 | 1,946,925 |
2021-07-19 | $260.13 | $274.67 | $260.00 | $272.84 | $272.84 | 1,842,740 |
2021-07-16 | $271.37 | $271.87 | $264.52 | $267.60 | $267.60 | 1,517,900 |
2021-07-15 | $272.20 | $276.84 | $264.96 | $268.83 | $268.83 | 2,111,629 |
2021-07-14 | $285.00 | $288.43 | $274.22 | $275.58 | $275.58 | 1,910,666 |
2021-07-13 | $278.73 | $286.60 | $276.24 | $280.94 | $280.94 | 2,129,572 |
2021-07-12 | $277.92 | $281.45 | $272.60 | $275.86 | $275.86 | 1,098,893 |
2021-07-09 | $268.38 | $278.12 | $267.92 | $275.70 | $275.70 | 1,969,850 |
2021-07-08 | $254.81 | $268.58 | $253.03 | $267.00 | $267.00 | 3,079,904 |
2021-07-07 | $276.25 | $277.20 | $264.36 | $267.86 | $267.86 | 2,792,034 |
2021-07-06 | $275.00 | $279.23 | $271.56 | $275.68 | $275.68 | 2,522,850 |
2021-07-02 | $273.91 | $279.65 | $273.01 | $273.70 | $273.70 | 1,874,274 |
2021-07-01 | $274.60 | $278.98 | $269.77 | $272.31 | $272.31 | 2,946,521 |
2021-06-30 | $288.02 | $289.98 | $274.44 | $274.60 | $274.60 | 4,929,487 |
2021-06-29 | $282.00 | $287.39 | $276.51 | $287.19 | $287.19 | 3,092,238 |
2021-06-28 | $284.54 | $287.81 | $281.12 | $281.12 | $281.12 | 2,475,161 |
2021-06-25 | $290.01 | $292.65 | $282.85 | $283.35 | $283.35 | 3,565,583 |
2021-06-24 | $285.72 | $297.75 | $284.05 | $289.42 | $289.42 | 4,060,579 |
2021-06-23 | $283.50 | $286.00 | $279.66 | $280.88 | $280.88 | 2,797,136 |
2021-06-22 | $281.00 | $282.80 | $276.02 | $280.87 | $280.87 | 1,666,807 |
2021-06-21 | $279.03 | $281.80 | $272.94 | $281.06 | $281.06 | 1,721,593 |
2021-06-18 | $284.60 | $286.60 | $280.00 | $282.49 | $282.49 | 2,529,882 |
2021-06-17 | $273.19 | $285.39 | $273.00 | $283.24 | $283.24 | 4,189,444 |
2021-06-16 | $270.67 | $276.94 | $269.13 | $274.78 | $274.78 | 2,256,041 |
2021-06-15 | $280.00 | $280.00 | $264.37 | $271.19 | $271.19 | 2,872,249 |
2021-06-14 | $278.88 | $282.76 | $275.14 | $277.07 | $277.07 | 2,800,960 |
2021-06-11 | $272.00 | $278.52 | $270.18 | $277.69 | $277.69 | 3,048,512 |
2021-06-10 | $268.50 | $272.50 | $266.21 | $271.12 | $271.12 | 3,428,938 |
2021-06-09 | $265.00 | $269.73 | $262.23 | $263.08 | $263.08 | 2,201,879 |
2021-06-08 | $260.00 | $270.00 | $256.88 | $264.10 | $264.10 | 3,611,194 |
2021-06-07 | $256.38 | $258.00 | $253.20 | $257.32 | $257.32 | 1,987,862 |
2021-06-04 | $252.00 | $260.53 | $251.60 | $256.82 | $256.82 | 1,953,388 |
2021-06-03 | $256.16 | $257.65 | $248.61 | $249.60 | $249.60 | 2,181,384 |
2021-06-02 | $256.53 | $261.97 | $255.84 | $258.35 | $258.35 | 1,507,162 |
2021-06-01 | $257.70 | $262.89 | $253.04 | $257.54 | $257.54 | 2,934,427 |
2021-05-28 | $255.51 | $261.34 | $252.01 | $253.24 | $253.24 | 3,174,800 |
2021-05-27 | $247.99 | $261.50 | $241.45 | $260.62 | $260.62 | 6,828,974 |
2021-05-26 | $251.80 | $254.27 | $245.89 | $246.23 | $246.23 | 1,988,463 |
2021-05-25 | $256.73 | $258.00 | $249.30 | $249.54 | $249.54 | 2,027,101 |
2021-05-24 | $249.50 | $259.07 | $249.50 | $254.00 | $254.00 | 4,251,224 |
2021-05-21 | $246.15 | $250.25 | $242.50 | $246.33 | $246.33 | 4,539,856 |
2021-05-20 | $230.74 | $246.75 | $230.59 | $246.15 | $246.15 | 6,234,743 |
2021-05-19 | $219.50 | $226.68 | $218.32 | $226.66 | $226.66 | 3,922,691 |
2021-05-18 | $206.75 | $228.11 | $203.96 | $228.00 | $228.00 | 9,603,726 |
2021-05-17 | $216.74 | $221.78 | $213.93 | $218.84 | $218.84 | 3,803,434 |
2021-05-14 | $207.32 | $218.28 | $207.32 | $216.69 | $216.69 | 3,488,013 |
2021-05-13 | $217.01 | $217.79 | $200.00 | $202.34 | $202.34 | 5,779,502 |
2021-05-12 | $223.38 | $224.86 | $213.37 | $213.42 | $213.42 | 4,473,651 |
2021-05-11 | $212.69 | $229.81 | $212.55 | $228.77 | $228.77 | 5,050,581 |
2021-05-10 | $234.99 | $234.99 | $220.67 | $222.55 | $222.55 | 6,593,106 |
2021-05-07 | $242.99 | $248.79 | $238.02 | $240.28 | $240.28 | 2,281,404 |
2021-05-06 | $243.00 | $245.38 | $234.20 | $238.25 | $238.25 | 4,643,753 |
2021-05-05 | $245.72 | $250.26 | $242.68 | $244.90 | $244.90 | 1,586,964 |
2021-05-04 | $248.99 | $250.66 | $236.50 | $243.48 | $243.48 | 4,445,149 |
2021-05-03 | $256.00 | $259.71 | $252.72 | $254.62 | $254.62 | 2,141,464 |
2021-04-30 | $255.01 | $259.25 | $252.10 | $252.54 | $252.54 | 2,011,542 |
2021-04-29 | $269.98 | $270.00 | $255.23 | $256.83 | $256.83 | 2,448,670 |
2021-04-28 | $268.53 | $270.47 | $263.64 | $265.67 | $265.67 | 1,841,784 |
2021-04-27 | $272.00 | $278.00 | $267.12 | $267.14 | $267.14 | 2,829,161 |
2021-04-26 | $259.85 | $272.24 | $258.00 | $272.01 | $272.01 | 3,885,669 |
2021-04-23 | $250.00 | $259.21 | $249.29 | $258.59 | $258.59 | 2,704,924 |
2021-04-22 | $245.00 | $251.83 | $243.24 | $246.49 | $246.49 | 2,989,041 |
2021-04-21 | $230.43 | $242.90 | $228.22 | $241.09 | $241.09 | 2,212,265 |
2021-04-20 | $252.90 | $252.90 | $232.25 | $236.44 | $236.44 | 3,748,950 |
2021-04-19 | $249.29 | $261.55 | $247.55 | $250.00 | $250.00 | 4,399,759 |
2021-04-16 | $254.18 | $254.26 | $247.18 | $252.42 | $252.42 | 1,925,624 |
2021-04-15 | $248.23 | $254.37 | $245.13 | $250.10 | $250.10 | 3,953,141 |
2021-04-14 | $247.39 | $251.93 | $242.88 | $245.56 | $245.56 | 2,776,608 |
2021-04-13 | $245.00 | $250.50 | $239.40 | $244.20 | $244.20 | 2,186,381 |
2021-04-12 | $247.81 | $250.35 | $240.82 | $245.34 | $245.34 | 2,915,331 |
2021-04-09 | $253.03 | $253.33 | $248.65 | $250.93 | $250.93 | 2,657,633 |
2021-04-08 | $250.00 | $258.60 | $249.23 | $253.11 | $253.11 | 3,912,885 |
2021-04-07 | $243.00 | $249.76 | $242.02 | $245.22 | $245.22 | 3,714,231 |
2021-04-06 | $237.00 | $250.33 | $235.20 | $247.03 | $247.03 | 4,752,549 |
2021-04-05 | $239.51 | $240.49 | $230.53 | $234.90 | $234.90 | 2,373,655 |
2021-04-01 | $228.50 | $240.00 | $228.21 | $236.45 | $236.45 | 4,868,512 |
2021-03-31 | $218.00 | $228.08 | $217.42 | $223.23 | $223.23 | 4,872,453 |
2021-03-30 | $203.00 | $217.50 | $199.78 | $214.35 | $214.35 | 5,073,205 |
2021-03-29 | $208.73 | $210.00 | $199.87 | $204.25 | $204.25 | 4,326,348 |
2021-03-26 | $205.20 | $213.20 | $201.61 | $209.24 | $209.24 | 5,269,972 |
2021-03-25 | $190.00 | $204.63 | $189.61 | $202.61 | $202.61 | 6,522,038 |
2021-03-24 | $218.00 | $218.01 | $196.70 | $197.50 | $197.50 | 8,021,668 |
2021-03-23 | $220.00 | $223.25 | $214.60 | $216.64 | $216.64 | 3,149,430 |
2021-03-22 | $218.39 | $222.46 | $215.03 | $217.84 | $217.84 | 3,131,974 |
2021-03-19 | $211.74 | $218.46 | $209.00 | $214.90 | $214.90 | 3,432,953 |
2021-03-18 | $216.45 | $218.98 | $209.57 | $211.26 | $211.26 | 5,062,882 |
2021-03-17 | $226.90 | $229.70 | $214.50 | $224.35 | $224.35 | 6,356,796 |
2021-03-16 | $234.68 | $242.38 | $228.79 | $233.46 | $233.46 | 3,751,404 |
2021-03-15 | $227.50 | $231.45 | $223.50 | $231.34 | $231.34 | 3,418,867 |
2021-03-12 | $230.00 | $235.17 | $222.08 | $234.99 | $234.99 | 4,015,374 |
2021-03-11 | $230.55 | $239.50 | $226.00 | $236.79 | $236.79 | 6,173,550 |
2021-03-10 | $226.00 | $232.90 | $214.91 | $217.21 | $217.21 | 6,311,391 |
2021-03-09 | $222.99 | $229.99 | $216.09 | $228.47 | $228.47 | 5,949,896 |
2021-03-08 | $227.21 | $231.60 | $204.83 | $206.05 | $206.05 | 8,293,290 |
2021-03-05 | $228.67 | $231.29 | $209.23 | $229.76 | $229.76 | 9,360,519 |
2021-03-04 | $239.62 | $246.67 | $218.44 | $229.68 | $229.68 | 11,574,604 |
2021-03-03 | $259.36 | $260.41 | $246.50 | $251.28 | $251.28 | 5,080,426 |
2021-03-02 | $270.00 | $276.02 | $246.25 | $250.00 | $250.00 | 7,843,057 |
2021-03-01 | $250.75 | $252.47 | $244.71 | $248.51 | $248.51 | 4,083,036 |
2021-02-26 | $235.91 | $242.85 | $225.00 | $235.69 | $235.69 | 4,465,287 |
2021-02-25 | $248.00 | $250.80 | $232.07 | $235.35 | $235.35 | 4,709,904 |
2021-02-24 | $253.11 | $254.00 | $240.64 | $248.04 | $248.04 | 4,219,178 |
2021-02-23 | $240.36 | $255.95 | $229.27 | $251.81 | $251.81 | 7,832,162 |
2021-02-22 | $272.77 | $273.01 | $250.93 | $252.96 | $252.96 | 5,917,122 |
2021-02-19 | $271.83 | $280.64 | $270.88 | $280.00 | $280.00 | 3,561,234 |
2021-02-18 | $263.87 | $268.13 | $255.15 | $267.50 | $267.50 | 3,309,424 |
2021-02-17 | $275.11 | $275.96 | $264.51 | $268.22 | $268.22 | 3,649,941 |
2021-02-16 | $281.92 | $285.00 | $275.25 | $278.14 | $278.14 | 3,052,882 |
2021-02-12 | $270.37 | $277.38 | $268.78 | $276.12 | $276.12 | 2,604,675 |
2021-02-11 | $273.00 | $277.50 | $268.27 | $274.63 | $274.63 | 2,404,797 |
2021-02-10 | $277.09 | $281.77 | $265.20 | $270.97 | $270.97 | 4,086,918 |
2021-02-09 | $266.10 | $278.35 | $266.01 | $274.66 | $274.66 | 3,958,608 |
2021-02-08 | $258.69 | $269.14 | $258.31 | $263.46 | $263.46 | 3,687,350 |
2021-02-05 | $244.00 | $258.64 | $242.39 | $256.76 | $256.76 | 3,637,720 |
2021-02-04 | $244.29 | $245.71 | $237.32 | $243.96 | $243.96 | 2,435,698 |
2021-02-03 | $244.77 | $246.33 | $239.70 | $243.54 | $243.54 | 3,816,463 |
2021-02-02 | $235.92 | $241.78 | $231.00 | $238.54 | $238.54 | 3,372,204 |
2021-02-01 | $222.97 | $236.98 | $222.97 | $233.53 | $233.53 | 4,397,109 |
2021-01-29 | $218.06 | $221.61 | $211.25 | $216.71 | $216.71 | 3,419,572 |
2021-01-28 | $210.00 | $228.41 | $209.30 | $219.78 | $219.78 | 5,835,048 |
2021-01-27 | $212.27 | $223.17 | $203.06 | $205.78 | $205.78 | 6,372,982 |
2021-01-26 | $230.00 | $232.33 | $215.81 | $217.22 | $217.22 | 3,869,562 |
2021-01-25 | $240.00 | $240.44 | $226.14 | $228.68 | $228.68 | 4,295,183 |
2021-01-22 | $232.61 | $236.79 | $230.25 | $236.49 | $236.49 | 2,043,125 |
2021-01-21 | $233.38 | $237.00 | $232.00 | $233.96 | $233.96 | 1,647,981 |
2021-01-20 | $238.20 | $238.42 | $232.08 | $233.15 | $233.15 | 2,152,465 |
2021-01-19 | $232.45 | $234.50 | $226.05 | $231.64 | $231.64 | 2,515,838 |
2021-01-15 | $230.88 | $233.48 | $222.08 | $226.05 | $226.05 | 2,346,791 |
2021-01-14 | $230.88 | $237.27 | $227.65 | $229.66 | $229.66 | 3,890,519 |
2021-01-13 | $223.61 | $229.98 | $220.88 | $226.78 | $226.78 | 5,065,769 |
2021-01-12 | $214.38 | $218.57 | $212.40 | $218.48 | $218.48 | 4,855,409 |
2021-01-11 | $209.00 | $213.35 | $206.89 | $209.06 | $209.06 | 2,553,898 |
2021-01-08 | $205.94 | $213.60 | $202.43 | $210.16 | $210.16 | 4,604,433 |
2021-01-07 | $198.02 | $205.34 | $197.89 | $203.94 | $203.94 | 3,392,005 |
2021-01-06 | $201.58 | $204.12 | $193.91 | $194.37 | $194.37 | 3,224,764 |
2021-01-05 | $198.10 | $204.09 | $195.09 | $202.93 | $202.93 | 3,297,520 |
2021-01-04 | $200.75 | $203.11 | $191.87 | $196.06 | $196.06 | 4,332,655 |
2020-12-31 | $196.74 | $199.12 | $194.53 | $199.05 | $199.05 | 3,775,330 |
2020-12-30 | $190.00 | $197.59 | $186.68 | $196.75 | $196.75 | 2,526,256 |
2020-12-29 | $185.09 | $190.87 | $183.31 | $188.35 | $188.35 | 3,111,946 |
2020-12-28 | $193.25 | $194.50 | $178.80 | $180.28 | $180.28 | 5,813,487 |
2020-12-24 | $194.54 | $197.30 | $191.80 | $193.18 | $193.18 | 1,132,200 |
2020-12-23 | $199.74 | $200.34 | $194.36 | $195.07 | $195.07 | 1,878,640 |
2020-12-22 | $198.50 | $202.41 | $196.51 | $200.65 | $200.65 | 2,245,840 |
2020-12-21 | $197.00 | $201.50 | $192.85 | $196.90 | $196.90 | 3,157,735 |
2020-12-18 | $198.96 | $200.85 | $196.60 | $200.35 | $200.35 | 2,633,185 |
2020-12-17 | $195.46 | $198.45 | $194.03 | $198.05 | $198.05 | 2,842,472 |
2020-12-16 | $189.67 | $196.44 | $188.38 | $192.99 | $192.99 | 3,706,806 |
2020-12-15 | $191.50 | $191.75 | $186.00 | $188.09 | $188.09 | 3,005,247 |
2020-12-14 | $195.00 | $195.68 | $189.06 | $190.26 | $190.26 | 2,889,620 |
2020-12-11 | $194.30 | $195.90 | $190.25 | $193.38 | $193.38 | 6,945,671 |
2020-12-10 | $194.92 | $201.70 | $194.04 | $198.95 | $198.95 | 3,969,018 |
2020-12-09 | $208.55 | $212.33 | $200.40 | $202.68 | $202.68 | 3,627,568 |
2020-12-08 | $199.00 | $207.52 | $197.60 | $205.87 | $205.87 | 5,915,515 |
2020-12-07 | $200.00 | $200.00 | $195.40 | $198.57 | $198.57 | 2,951,569 |
2020-12-04 | $190.97 | $203.42 | $186.10 | $198.78 | $198.78 | 11,898,786 |
2020-12-03 | $185.06 | $192.36 | $182.58 | $183.53 | $183.53 | 5,083,966 |
2020-12-02 | $174.99 | $184.93 | $174.50 | $183.88 | $183.88 | 4,206,607 |
2020-12-01 | $183.10 | $183.50 | $176.59 | $177.38 | $177.38 | 2,295,484 |
2020-11-30 | $183.00 | $183.80 | $173.91 | $180.37 | $180.37 | 2,289,641 |
2020-11-27 | $180.50 | $182.75 | $178.22 | $182.55 | $182.55 | 1,895,778 |
2020-11-25 | $176.35 | $178.72 | $173.70 | $177.70 | $177.70 | 2,155,827 |
2020-11-24 | $179.23 | $181.25 | $174.30 | $176.92 | $176.92 | 3,294,272 |
2020-11-23 | $183.00 | $185.00 | $178.15 | $182.92 | $182.92 | 3,122,376 |
2020-11-20 | $175.20 | $184.06 | $175.19 | $183.11 | $183.11 | 3,846,123 |
2020-11-19 | $167.72 | $174.81 | $166.00 | $173.47 | $173.47 | 2,750,427 |
2020-11-18 | $174.29 | $174.83 | $165.00 | $165.16 | $165.16 | 4,290,099 |
2020-11-17 | $182.89 | $187.18 | $168.56 | $170.62 | $170.62 | 6,000,731 |
2020-11-16 | $178.70 | $179.24 | $172.00 | $178.22 | $178.22 | 4,710,982 |
2020-11-13 | $181.20 | $183.66 | $176.63 | $181.44 | $181.44 | 2,907,444 |
2020-11-12 | $174.00 | $179.45 | $171.82 | $178.77 | $178.77 | 4,100,261 |
2020-11-11 | $166.45 | $171.69 | $161.51 | $169.13 | $169.13 | 6,227,091 |
2020-11-10 | $169.80 | $169.96 | $155.10 | $156.53 | $156.53 | 7,169,121 |
2020-11-09 | $176.16 | $182.97 | $164.00 | $169.08 | $169.08 | 6,129,182 |
2020-11-06 | $184.79 | $187.75 | $180.17 | $186.79 | $186.79 | 1,734,848 |
2020-11-05 | $183.00 | $187.45 | $180.58 | $184.62 | $184.62 | 3,371,045 |
2020-11-04 | $171.35 | $177.59 | $170.59 | $176.96 | $176.96 | 3,116,101 |
2020-11-03 | $161.11 | $169.22 | $161.00 | $166.39 | $166.39 | 2,081,346 |
2020-11-02 | $160.40 | $164.94 | $157.55 | $159.67 | $159.67 | 2,719,753 |
2020-10-30 | $163.42 | $164.74 | $155.33 | $157.70 | $157.70 | 3,231,561 |
2020-10-29 | $166.42 | $169.98 | $163.45 | $167.02 | $167.02 | 1,902,324 |
2020-10-28 | $167.49 | $167.99 | $161.26 | $163.24 | $163.24 | 2,794,068 |
2020-10-27 | $164.68 | $172.45 | $162.95 | $172.29 | $172.29 | 3,340,202 |
2020-10-26 | $160.40 | $164.67 | $159.41 | $162.36 | $162.36 | 1,965,658 |
2020-10-23 | $162.00 | $163.12 | $158.79 | $162.96 | $162.96 | 1,841,154 |
2020-10-22 | $168.79 | $169.79 | $159.60 | $161.63 | $161.63 | 3,112,673 |
2020-10-21 | $167.23 | $172.12 | $163.78 | $168.38 | $168.38 | 2,175,625 |
2020-10-20 | $163.00 | $169.49 | $162.50 | $166.87 | $166.87 | 1,921,554 |
2020-10-19 | $165.42 | $168.18 | $161.95 | $162.84 | $162.84 | 2,567,697 |
2020-10-16 | $170.17 | $171.61 | $164.88 | $165.20 | $165.20 | 2,160,054 |
2020-10-15 | $165.80 | $169.31 | $161.84 | $169.30 | $169.30 | 1,995,864 |
2020-10-14 | $174.30 | $176.90 | $166.33 | $167.63 | $167.63 | 2,213,933 |
2020-10-13 | $170.00 | $172.47 | $166.38 | $172.40 | $172.40 | 2,064,071 |
2020-10-12 | $175.00 | $175.60 | $166.90 | $167.18 | $167.18 | 3,050,372 |
2020-10-09 | $170.00 | $172.50 | $166.28 | $172.12 | $172.12 | 2,645,499 |
2020-10-08 | $170.49 | $172.00 | $168.15 | $169.29 | $169.29 | 3,370,798 |
2020-10-07 | $167.43 | $171.30 | $165.45 | $167.42 | $167.42 | 4,245,635 |
2020-10-06 | $159.00 | $167.94 | $158.13 | $163.44 | $163.44 | 5,642,679 |
2020-10-05 | $158.88 | $162.05 | $155.21 | $157.58 | $157.58 | 3,345,854 |
2020-10-02 | $154.50 | $160.09 | $154.33 | $155.36 | $155.36 | 3,017,021 |
2020-10-01 | $157.00 | $160.44 | $154.52 | $160.00 | $160.00 | 3,054,162 |
2020-09-30 | $155.10 | $158.54 | $153.86 | $154.04 | $154.04 | 2,290,489 |
2020-09-29 | $159.41 | $161.51 | $154.39 | $155.15 | $155.15 | 2,503,822 |
2020-09-28 | $159.00 | $162.00 | $157.01 | $159.97 | $159.97 | 3,658,076 |
2020-09-25 | $150.74 | $157.80 | $149.55 | $155.29 | $155.29 | 4,289,593 |
2020-09-24 | $144.94 | $152.45 | $142.41 | $150.06 | $150.06 | 3,101,963 |
2020-09-23 | $150.75 | $155.54 | $146.64 | $147.88 | $147.88 | 3,441,826 |
2020-09-22 | $151.09 | $152.75 | $145.90 | $152.12 | $152.12 | 3,080,638 |
2020-09-21 | $143.00 | $150.88 | $142.64 | $150.70 | $150.70 | 2,230,081 |
2020-09-18 | $150.05 | $150.98 | $143.88 | $147.55 | $147.55 | 2,542,788 |
2020-09-17 | $143.80 | $149.26 | $141.86 | $149.08 | $149.08 | 3,154,387 |
2020-09-16 | $148.96 | $151.24 | $146.73 | $147.58 | $147.58 | 1,538,702 |
2020-09-15 | $150.00 | $150.59 | $145.29 | $149.99 | $149.99 | 3,010,305 |
2020-09-14 | $143.99 | $149.22 | $143.00 | $147.82 | $147.82 | 3,586,129 |
2020-09-11 | $142.27 | $142.99 | $138.08 | $139.51 | $139.51 | 2,336,993 |
2020-09-10 | $142.00 | $146.10 | $138.03 | $139.50 | $139.50 | 2,591,851 |
2020-09-09 | $141.93 | $143.48 | $138.13 | $142.03 | $142.03 | 3,896,349 |
2020-09-08 | $136.00 | $144.93 | $135.28 | $138.00 | $138.00 | 7,301,059 |
2020-09-04 | $145.05 | $145.71 | $137.89 | $144.15 | $144.15 | 7,891,351 |
2020-09-03 | $150.66 | $152.97 | $144.12 | $147.56 | $147.56 | 6,682,657 |
2020-09-02 | $164.26 | $165.23 | $153.38 | $157.22 | $157.22 | 4,471,573 |
2020-09-01 | $156.70 | $162.00 | $153.31 | $161.80 | $161.80 | 5,365,306 |
2020-08-31 | $154.34 | $158.99 | $150.56 | $152.81 | $152.81 | 3,949,231 |
2020-08-28 | $154.48 | $156.09 | $151.98 | $152.67 | $152.67 | 2,399,421 |
2020-08-27 | $158.00 | $158.90 | $150.34 | $153.15 | $153.15 | 3,919,219 |
2020-08-26 | $154.92 | $163.14 | $154.34 | $159.00 | $159.00 | 5,392,708 |
2020-08-25 | $148.25 | $155.00 | $147.30 | $154.13 | $154.13 | 3,644,853 |
2020-08-24 | $149.79 | $152.19 | $144.26 | $150.41 | $150.41 | 4,437,773 |
2020-08-21 | $153.28 | $154.28 | $145.90 | $147.42 | $147.42 | 3,934,065 |
2020-08-20 | $151.30 | $153.34 | $145.76 | $152.64 | $152.64 | 4,178,441 |
2020-08-19 | $151.77 | $154.25 | $146.30 | $150.56 | $150.56 | 5,442,133 |
2020-08-18 | $148.00 | $152.51 | $141.03 | $145.98 | $145.98 | 12,364,828 |
2020-08-17 | $128.92 | $134.44 | $127.23 | $134.28 | $134.28 | 5,888,786 |
2020-08-14 | $128.31 | $129.67 | $124.39 | $126.50 | $126.50 | 3,299,440 |
2020-08-13 | $128.00 | $130.65 | $126.50 | $128.00 | $128.00 | 4,053,611 |
2020-08-12 | $122.49 | $128.68 | $121.37 | $126.92 | $126.92 | 3,839,474 |
2020-08-11 | $122.85 | $127.79 | $118.08 | $120.36 | $120.36 | 3,967,926 |
2020-08-10 | $132.66 | $135.52 | $120.34 | $122.70 | $122.70 | 5,945,331 |
2020-08-07 | $137.27 | $140.44 | $127.64 | $129.00 | $129.00 | 5,050,221 |
2020-08-06 | $146.99 | $146.99 | $137.04 | $138.21 | $138.21 | 4,497,714 |
2020-08-05 | $140.51 | $146.69 | $140.05 | $145.47 | $145.47 | 4,582,133 |
2020-08-04 | $132.86 | $138.54 | $131.74 | $137.51 | $137.51 | 4,490,597 |
2020-08-03 | $124.92 | $134.33 | $124.50 | $132.75 | $132.75 | 4,578,618 |
2020-07-31 | $124.51 | $125.84 | $120.10 | $122.20 | $122.20 | 4,137,637 |
2020-07-30 | $118.52 | $122.55 | $118.14 | $122.29 | $122.29 | 3,665,445 |
2020-07-29 | $119.17 | $120.34 | $116.91 | $118.69 | $118.69 | 2,385,495 |
2020-07-28 | $115.63 | $118.75 | $114.14 | $116.00 | $116.00 | 2,937,042 |
2020-07-27 | $110.48 | $115.02 | $109.17 | $114.18 | $114.18 | 3,498,499 |
2020-07-24 | $105.43 | $108.20 | $101.70 | $107.12 | $107.12 | 3,797,780 |
2020-07-23 | $114.65 | $114.96 | $107.20 | $108.95 | $108.95 | 2,745,359 |
2020-07-22 | $115.93 | $116.75 | $113.16 | $114.65 | $114.65 | 1,397,368 |
2020-07-21 | $118.32 | $120.45 | $114.68 | $115.45 | $115.45 | 2,526,317 |
2020-07-20 | $111.90 | $117.99 | $111.14 | $115.25 | $115.25 | 3,508,056 |
2020-07-17 | $110.17 | $111.76 | $107.87 | $109.04 | $109.04 | 1,697,034 |
2020-07-16 | $109.60 | $110.49 | $106.88 | $109.00 | $109.00 | 3,040,876 |
2020-07-15 | $114.51 | $116.74 | $112.63 | $113.21 | $113.21 | 2,944,819 |
2020-07-14 | $111.15 | $113.54 | $106.01 | $113.30 | $113.30 | 5,616,803 |
2020-07-13 | $123.17 | $125.29 | $113.58 | $113.65 | $113.65 | 4,955,918 |
2020-07-10 | $121.53 | $122.38 | $118.45 | $121.00 | $121.00 | 2,500,508 |
2020-07-09 | $129.71 | $129.72 | $119.00 | $123.05 | $123.05 | 5,190,585 |
2020-07-08 | $118.02 | $126.68 | $118.01 | $124.46 | $124.46 | 7,595,171 |
2020-07-07 | $113.44 | $116.12 | $111.34 | $112.90 | $112.90 | 4,916,092 |
2020-07-06 | $122.50 | $123.50 | $113.19 | $114.41 | $114.41 | 5,472,491 |
2020-07-02 | $117.85 | $119.23 | $115.33 | $117.62 | $117.62 | 3,274,748 |
2020-07-01 | $108.28 | $116.76 | $108.28 | $114.46 | $114.46 | 4,725,131 |
2020-06-30 | $109.08 | $110.42 | $107.05 | $107.24 | $107.24 | 2,910,806 |
2020-06-29 | $104.98 | $110.64 | $101.61 | $108.77 | $108.77 | 4,478,281 |
2020-06-26 | $103.54 | $107.80 | $101.61 | $105.20 | $105.20 | 4,449,940 |
2020-06-25 | $103.00 | $105.70 | $101.20 | $104.32 | $104.32 | 4,462,795 |
2020-06-24 | $110.38 | $111.87 | $100.66 | $103.64 | $103.64 | 10,775,925 |
2020-06-23 | $115.20 | $116.00 | $110.12 | $111.10 | $111.10 | 8,157,637 |
2020-06-22 | $107.81 | $113.78 | $107.58 | $113.39 | $113.39 | 6,729,036 |
2020-06-19 | $108.17 | $110.13 | $106.70 | $106.94 | $106.94 | 7,462,599 |
2020-06-18 | $109.00 | $109.80 | $102.52 | $106.48 | $106.48 | 6,708,531 |
2020-06-17 | $99.57 | $107.92 | $99.50 | $106.81 | $106.81 | 7,323,530 |
2020-06-16 | $102.49 | $102.49 | $96.86 | $100.80 | $100.80 | 5,710,210 |
2020-06-15 | $91.28 | $98.68 | $90.63 | $97.25 | $97.25 | 5,157,767 |
2020-06-12 | $92.00 | $94.52 | $90.56 | $92.98 | $92.98 | 4,234,297 |
2020-06-11 | $90.00 | $91.67 | $86.60 | $88.58 | $88.58 | 7,981,461 |
2020-06-10 | $91.52 | $92.93 | $89.94 | $92.16 | $92.16 | 4,518,307 |
2020-06-09 | $90.72 | $91.58 | $89.64 | $90.78 | $90.78 | 3,750,758 |
2020-06-08 | $90.00 | $93.18 | $89.78 | $90.88 | $90.88 | 6,408,048 |
2020-06-05 | $86.52 | $89.94 | $85.61 | $89.70 | $89.70 | 5,178,124 |
2020-06-04 | $88.00 | $88.20 | $83.68 | $85.31 | $85.31 | 5,840,621 |
2020-06-03 | $87.18 | $88.16 | $86.13 | $88.07 | $88.07 | 6,449,193 |
2020-06-02 | $83.00 | $86.86 | $82.52 | $86.86 | $86.86 | 4,720,966 |
2020-06-01 | $80.08 | $82.62 | $80.08 | $82.47 | $82.47 | 4,525,620 |
2020-05-29 | $76.03 | $79.89 | $75.11 | $79.80 | $79.80 | 4,958,075 |
2020-05-28 | $77.98 | $80.37 | $75.28 | $75.66 | $75.66 | 6,485,754 |
2020-05-27 | $83.69 | $83.75 | $73.93 | $78.91 | $78.91 | 11,286,055 |
2020-05-26 | $81.08 | $83.80 | $80.66 | $83.16 | $83.16 | 7,285,448 |
2020-05-22 | $78.01 | $79.19 | $76.07 | $79.00 | $79.00 | 6,900,391 |
2020-05-21 | $72.40 | $78.54 | $72.26 | $77.81 | $77.81 | 11,050,647 |
2020-05-20 | $70.00 | $73.97 | $69.90 | $72.40 | $72.40 | 10,278,177 |
2020-05-19 | $69.75 | $72.80 | $68.10 | $68.27 | $68.27 | 14,140,287 |
2020-05-18 | $66.00 | $69.95 | $65.43 | $69.49 | $69.49 | 9,972,903 |
2020-05-15 | $60.09 | $62.19 | $60.00 | $61.96 | $61.96 | 6,425,409 |
2020-05-14 | $61.00 | $61.59 | $59.26 | $61.59 | $61.59 | 5,290,778 |
2020-05-13 | $63.00 | $64.00 | $60.69 | $61.98 | $61.98 | 5,419,321 |
2020-05-12 | $63.00 | $64.39 | $61.07 | $62.70 | $62.70 | 3,722,389 |
2020-05-11 | $61.87 | $63.79 | $61.58 | $62.91 | $62.91 | 3,545,044 |
2020-05-08 | $61.16 | $63.30 | $60.67 | $62.49 | $62.49 | 3,231,568 |
2020-05-07 | $62.11 | $62.19 | $57.72 | $60.37 | $60.37 | 6,619,518 |
2020-05-06 | $58.05 | $62.56 | $57.61 | $61.69 | $61.69 | 8,233,054 |
2020-05-05 | $56.77 | $59.44 | $55.97 | $57.93 | $57.93 | 4,677,283 |
2020-05-04 | $53.85 | $55.73 | $53.85 | $55.23 | $55.23 | 2,677,177 |
2020-05-01 | $53.89 | $55.04 | $53.35 | $54.78 | $54.78 | 2,053,841 |
2020-04-30 | $56.16 | $56.75 | $55.31 | $55.58 | $55.58 | 2,166,764 |
2020-04-29 | $53.57 | $55.83 | $53.43 | $55.52 | $55.52 | 2,828,544 |
2020-04-28 | $56.49 | $56.80 | $52.77 | $53.30 | $53.30 | 4,565,068 |
2020-04-27 | $55.46 | $56.00 | $54.51 | $55.34 | $55.34 | 3,311,472 |
2020-04-24 | $54.22 | $54.72 | $53.52 | $54.39 | $54.39 | 2,329,916 |
2020-04-23 | $54.10 | $54.92 | $53.07 | $53.63 | $53.63 | 2,735,208 |
2020-04-22 | $54.11 | $55.10 | $52.88 | $54.04 | $54.04 | 3,067,816 |
2020-04-21 | $53.54 | $54.04 | $50.35 | $51.98 | $51.98 | 3,771,669 |
2020-04-20 | $52.46 | $54.98 | $52.25 | $54.22 | $54.22 | 2,512,970 |
2020-04-17 | $55.25 | $55.25 | $52.67 | $53.02 | $53.02 | 3,780,501 |
2020-04-16 | $51.60 | $54.48 | $51.41 | $53.95 | $53.95 | 6,891,407 |
2020-04-15 | $49.47 | $50.62 | $48.11 | $49.78 | $49.78 | 2,414,168 |
2020-04-14 | $47.72 | $50.65 | $47.57 | $50.22 | $50.22 | 4,886,514 |
2020-04-13 | $44.74 | $47.56 | $44.46 | $46.99 | $46.99 | 2,660,973 |
2020-04-09 | $46.50 | $47.90 | $44.85 | $45.07 | $45.07 | 3,648,662 |
2020-04-08 | $45.40 | $46.10 | $44.81 | $45.45 | $45.45 | 1,896,238 |
2020-04-07 | $46.06 | $46.75 | $44.50 | $45.22 | $45.22 | 4,112,751 |
2020-04-06 | $43.97 | $45.75 | $43.72 | $44.80 | $44.80 | 3,309,519 |
2020-04-03 | $43.40 | $44.39 | $40.41 | $42.10 | $42.10 | 5,553,192 |
2020-04-02 | $42.77 | $44.71 | $42.62 | $44.58 | $44.58 | 2,728,495 |
2020-04-01 | $43.00 | $43.93 | $42.22 | $43.17 | $43.17 | 3,713,463 |
2020-03-31 | $44.14 | $45.11 | $43.76 | $44.31 | $44.31 | 2,682,706 |
2020-03-30 | $44.00 | $44.50 | $42.50 | $44.46 | $44.46 | 3,071,227 |
2020-03-27 | $44.31 | $46.00 | $43.50 | $43.93 | $43.93 | 4,147,189 |
2020-03-26 | $45.38 | $46.48 | $44.65 | $45.74 | $45.74 | 5,064,883 |
2020-03-25 | $43.47 | $46.36 | $42.49 | $44.04 | $44.04 | 4,203,310 |
2020-03-24 | $41.74 | $43.75 | $41.24 | $42.84 | $42.84 | 6,359,544 |
2020-03-23 | $38.10 | $38.76 | $35.61 | $38.45 | $38.45 | 5,613,720 |
2020-03-20 | $41.70 | $42.33 | $38.00 | $38.00 | $38.00 | 5,848,334 |
2020-03-19 | $41.08 | $41.31 | $38.02 | $39.70 | $39.70 | 7,275,464 |
2020-03-18 | $40.54 | $41.96 | $36.28 | $41.96 | $41.96 | 7,563,046 |
2020-03-17 | $41.87 | $45.00 | $40.50 | $44.26 | $44.26 | 5,393,335 |
2020-03-16 | $38.50 | $43.29 | $38.50 | $41.08 | $41.08 | 6,870,613 |
2020-03-13 | $44.93 | $45.11 | $42.37 | $44.51 | $44.51 | 6,641,649 |
2020-03-12 | $44.00 | $44.40 | $41.47 | $41.63 | $41.63 | 8,729,232 |
2020-03-11 | $49.04 | $50.50 | $47.27 | $48.02 | $48.02 | 3,794,032 |
2020-03-10 | $48.00 | $50.77 | $47.82 | $50.69 | $50.69 | 7,619,908 |
2020-03-09 | $45.99 | $47.18 | $44.99 | $45.91 | $45.91 | 7,505,206 |
2020-03-06 | $50.66 | $51.17 | $47.86 | $50.35 | $50.35 | 5,801,262 |
2020-03-05 | $51.01 | $52.77 | $50.38 | $52.56 | $52.56 | 4,235,231 |
2020-03-04 | $51.00 | $52.58 | $50.20 | $52.52 | $52.52 | 5,616,094 |
2020-03-03 | $49.58 | $51.59 | $48.24 | $48.95 | $48.95 | 10,993,294 |
2020-03-02 | $46.21 | $48.22 | $45.15 | $48.04 | $48.04 | 7,143,439 |
2020-02-28 | $43.64 | $45.54 | $43.50 | $45.06 | $45.06 | 5,054,075 |
2020-02-27 | $45.01 | $46.90 | $43.31 | $45.07 | $45.07 | 8,817,853 |
2020-02-26 | $46.77 | $47.91 | $46.28 | $46.42 | $46.42 | 3,198,195 |
2020-02-25 | $49.46 | $49.79 | $46.06 | $46.70 | $46.70 | 6,216,841 |
2020-02-24 | $48.68 | $49.49 | $46.95 | $48.20 | $48.20 | 8,967,644 |
2020-02-21 | $52.17 | $52.39 | $51.45 | $51.85 | $51.85 | 5,698,340 |
2020-02-20 | $51.16 | $52.51 | $50.87 | $52.50 | $52.50 | 9,303,328 |
2020-02-19 | $50.34 | $51.21 | $49.78 | $51.20 | $51.20 | 4,737,438 |
2020-02-18 | $49.27 | $49.88 | $48.80 | $49.84 | $49.84 | 5,075,842 |
2020-02-14 | $48.50 | $49.33 | $48.16 | $48.49 | $48.49 | 3,698,004 |
2020-02-13 | $47.10 | $48.40 | $47.04 | $47.95 | $47.95 | 7,355,595 |
2020-02-12 | $46.59 | $47.14 | $46.44 | $46.93 | $46.93 | 2,095,957 |
2020-02-11 | $45.71 | $46.67 | $45.39 | $46.34 | $46.34 | 2,793,674 |
2020-02-10 | $46.06 | $46.30 | $44.95 | $45.16 | $45.16 | 3,369,635 |
2020-02-07 | $46.58 | $46.71 | $45.53 | $46.20 | $46.20 | 3,073,125 |
2020-02-06 | $46.08 | $46.78 | $44.85 | $45.72 | $45.72 | 2,671,639 |
2020-02-05 | $47.50 | $47.51 | $45.73 | $45.81 | $45.81 | 4,292,526 |
2020-02-04 | $46.97 | $47.11 | $46.07 | $46.82 | $46.82 | 3,840,795 |
2020-02-03 | $45.37 | $46.50 | $45.25 | $46.37 | $46.37 | 3,350,573 |
2020-01-31 | $45.28 | $45.58 | $44.81 | $45.24 | $45.24 | 2,784,495 |
2020-01-30 | $44.72 | $45.63 | $44.52 | $45.59 | $45.59 | 1,541,076 |
2020-01-29 | $45.76 | $46.29 | $45.03 | $45.14 | $45.14 | 2,058,949 |
2020-01-28 | $45.00 | $45.31 | $44.51 | $45.03 | $45.03 | 1,559,903 |
2020-01-27 | $42.60 | $44.45 | $42.60 | $44.35 | $44.35 | 3,062,370 |
2020-01-24 | $46.06 | $46.50 | $44.35 | $45.33 | $45.33 | 5,869,381 |
2020-01-23 | $44.25 | $45.01 | $43.74 | $44.75 | $44.75 | 4,138,169 |
2020-01-22 | $43.55 | $45.15 | $42.90 | $44.36 | $44.36 | 10,447,885 |
2020-01-21 | $41.01 | $41.40 | $40.33 | $41.31 | $41.31 | 4,195,536 |
2020-01-17 | $40.75 | $41.34 | $40.70 | $41.28 | $41.28 | 3,217,534 |
2020-01-16 | $40.65 | $41.02 | $40.20 | $40.96 | $40.96 | 2,355,334 |
2020-01-15 | $40.40 | $40.95 | $39.91 | $40.42 | $40.42 | 2,311,958 |
2020-01-14 | $40.00 | $40.27 | $39.15 | $39.94 | $39.94 | 3,445,839 |
2020-01-13 | $39.71 | $40.37 | $39.60 | $40.02 | $40.02 | 1,647,244 |
2020-01-10 | $40.76 | $40.91 | $39.34 | $39.58 | $39.58 | 3,360,900 |
2020-01-09 | $40.79 | $40.90 | $40.04 | $40.53 | $40.53 | 3,129,720 |
2020-01-08 | $41.00 | $41.39 | $40.06 | $40.16 | $40.16 | 3,200,830 |
2020-01-07 | $40.50 | $41.80 | $40.35 | $41.01 | $41.01 | 3,947,972 |
2020-01-06 | $40.07 | $41.03 | $40.03 | $40.48 | $40.48 | 4,048,698 |
2020-01-03 | $39.44 | $40.65 | $39.40 | $40.49 | $40.49 | 5,237,831 |
2020-01-02 | $41.00 | $41.19 | $39.46 | $40.04 | $40.04 | 5,857,003 |
2019-12-31 | $38.98 | $40.63 | $38.81 | $40.22 | $40.22 | 3,517,217 |
2019-12-30 | $39.86 | $40.00 | $38.34 | $39.21 | $39.21 | 3,066,121 |
2019-12-27 | $39.37 | $39.59 | $38.77 | $39.30 | $39.30 | 1,529,704 |
2019-12-26 | $39.10 | $39.50 | $38.88 | $39.08 | $39.08 | 1,921,742 |
2019-12-24 | $38.99 | $39.45 | $38.75 | $39.12 | $39.12 | 702,925 |
2019-12-23 | $38.72 | $39.36 | $38.52 | $38.85 | $38.85 | 2,662,237 |
2019-12-20 | $39.00 | $39.13 | $38.06 | $39.01 | $39.01 | 3,741,902 |
2019-12-19 | $37.75 | $39.20 | $37.63 | $38.82 | $38.82 | 5,935,631 |
2019-12-18 | $37.93 | $38.02 | $36.80 | $37.61 | $37.61 | 7,190,718 |
2019-12-17 | $38.46 | $38.48 | $37.70 | $38.00 | $38.00 | 4,825,233 |
2019-12-16 | $37.00 | $38.13 | $36.85 | $38.00 | $38.00 | 3,912,099 |
2019-12-13 | $37.17 | $37.68 | $36.67 | $36.80 | $36.80 | 2,941,159 |
2019-12-12 | $36.63 | $37.48 | $36.26 | $37.30 | $37.30 | 4,489,313 |
2019-12-11 | $36.63 | $36.80 | $36.01 | $36.77 | $36.77 | 5,484,557 |
2019-12-10 | $36.82 | $37.10 | $36.41 | $36.63 | $36.63 | 3,343,015 |
2019-12-09 | $37.94 | $38.00 | $36.73 | $36.74 | $36.74 | 3,535,562 |
2019-12-06 | $38.20 | $38.97 | $37.56 | $37.81 | $37.81 | 3,418,169 |
2019-12-05 | $37.54 | $38.31 | $37.06 | $37.84 | $37.84 | 6,300,008 |
2019-12-04 | $37.18 | $37.43 | $36.81 | $37.09 | $37.09 | 1,419,463 |
2019-12-03 | $35.72 | $37.02 | $35.30 | $36.77 | $36.77 | 4,915,673 |
2019-12-02 | $37.08 | $37.08 | $35.87 | $36.57 | $36.57 | 3,058,019 |
2019-11-29 | $37.52 | $37.73 | $36.81 | $37.04 | $37.04 | 2,219,264 |
2019-11-27 | $37.95 | $37.98 | $37.31 | $37.78 | $37.78 | 3,035,897 |
2019-11-26 | $37.29 | $38.09 | $37.22 | $37.75 | $37.75 | 4,103,313 |
2019-11-25 | $37.36 | $38.05 | $37.12 | $37.35 | $37.35 | 6,603,204 |
2019-11-22 | $37.07 | $37.57 | $36.54 | $37.27 | $37.27 | 3,372,626 |
2019-11-21 | $37.28 | $37.46 | $36.64 | $37.22 | $37.22 | 1,894,622 |
2019-11-20 | $37.02 | $38.98 | $36.69 | $37.27 | $37.27 | 4,863,310 |
2019-11-19 | $36.87 | $37.12 | $36.02 | $37.01 | $37.01 | 2,673,251 |
2019-11-18 | $36.55 | $37.88 | $36.16 | $36.63 | $36.63 | 4,204,369 |
2019-11-15 | $36.92 | $37.03 | $35.95 | $36.38 | $36.38 | 6,798,691 |
2019-11-14 | $35.62 | $36.92 | $35.34 | $36.92 | $36.92 | 12,039,383 |
2019-11-13 | $35.12 | $37.01 | $34.89 | $35.18 | $35.18 | 11,671,247 |
2019-11-12 | $36.08 | $37.47 | $35.65 | $36.76 | $36.76 | 14,263,624 |
2019-11-11 | $31.16 | $31.50 | $30.50 | $31.00 | $31.00 | 5,340,900 |
2019-11-08 | $30.90 | $31.72 | $30.74 | $31.70 | $31.70 | 4,040,997 |
2019-11-07 | $30.74 | $31.25 | $30.32 | $30.95 | $30.95 | 5,439,183 |
2019-11-06 | $30.38 | $30.78 | $30.29 | $30.65 | $30.65 | 2,841,630 |
2019-11-05 | $31.00 | $31.14 | $30.15 | $30.55 | $30.55 | 6,273,413 |
2019-11-04 | $30.00 | $31.00 | $29.94 | $30.89 | $30.89 | 3,026,605 |
2019-11-01 | $30.12 | $30.15 | $29.11 | $29.90 | $29.90 | 2,548,022 |
2019-10-31 | $29.75 | $30.00 | $29.03 | $29.76 | $29.76 | 1,770,467 |
2019-10-30 | $29.50 | $29.88 | $29.11 | $29.79 | $29.79 | 1,307,459 |
2019-10-29 | $29.72 | $29.90 | $28.64 | $29.35 | $29.35 | 3,179,127 |
2019-10-28 | $28.73 | $29.34 | $28.52 | $29.12 | $29.12 | 2,158,773 |
2019-10-25 | $28.11 | $28.63 | $27.51 | $28.50 | $28.50 | 3,700,408 |
2019-10-24 | $27.22 | $28.34 | $27.21 | $28.05 | $28.05 | 2,769,519 |
2019-10-23 | $26.77 | $27.65 | $26.65 | $27.26 | $27.26 | 3,985,065 |
2019-10-22 | $27.23 | $27.93 | $26.66 | $26.70 | $26.70 | 3,705,059 |
2019-10-21 | $26.98 | $27.43 | $26.41 | $27.23 | $27.23 | 4,066,636 |
2019-10-18 | $27.56 | $27.73 | $26.72 | $26.98 | $26.98 | 4,589,562 |
2019-10-17 | $28.52 | $28.78 | $27.75 | $27.83 | $27.83 | 2,370,254 |
2019-10-16 | $28.10 | $28.45 | $27.77 | $28.09 | $28.09 | 1,522,487 |
2019-10-15 | $27.51 | $28.64 | $27.51 | $28.28 | $28.28 | 5,751,343 |
2019-10-14 | $28.30 | $28.44 | $27.29 | $27.50 | $27.50 | 2,233,178 |
2019-10-11 | $28.50 | $28.84 | $27.91 | $27.92 | $27.92 | 3,357,921 |
2019-10-10 | $28.44 | $28.51 | $27.13 | $27.85 | $27.85 | 5,234,470 |
2019-10-09 | $28.27 | $29.00 | $28.21 | $28.62 | $28.62 | 5,267,884 |
2019-10-08 | $30.15 | $30.30 | $27.78 | $27.85 | $27.85 | 10,546,620 |
2019-10-07 | $30.95 | $31.34 | $29.93 | $30.54 | $30.54 | 3,798,155 |
2019-10-04 | $31.22 | $31.37 | $30.62 | $31.00 | $31.00 | 2,600,503 |
2019-10-03 | $30.09 | $31.46 | $30.03 | $31.15 | $31.15 | 3,535,143 |
2019-10-02 | $31.02 | $31.15 | $29.86 | $30.07 | $30.07 | 2,522,498 |
2019-10-01 | $31.02 | $31.39 | $30.93 | $31.29 | $31.29 | 1,468,489 |
2019-09-30 | $31.21 | $31.56 | $30.36 | $30.95 | $30.95 | 3,640,765 |
2019-09-27 | $32.46 | $32.68 | $29.93 | $30.42 | $30.42 | 5,993,418 |
2019-09-26 | $32.30 | $32.93 | $32.20 | $32.47 | $32.47 | 2,057,527 |
2019-09-25 | $30.98 | $32.63 | $30.73 | $32.44 | $32.44 | 4,341,524 |
2019-09-24 | $32.58 | $32.70 | $31.01 | $31.26 | $31.26 | 2,695,711 |
2019-09-23 | $32.27 | $32.64 | $31.71 | $32.44 | $32.44 | 2,309,937 |
2019-09-20 | $31.94 | $32.60 | $31.63 | $32.27 | $32.27 | 2,034,294 |
2019-09-19 | $31.10 | $32.39 | $31.02 | $31.95 | $31.95 | 2,818,073 |
2019-09-18 | $30.88 | $31.23 | $30.37 | $31.10 | $31.10 | 1,188,178 |
2019-09-17 | $31.15 | $31.39 | $30.86 | $30.87 | $30.87 | 1,231,168 |
2019-09-16 | $30.89 | $31.46 | $30.69 | $30.92 | $30.92 | 1,226,798 |
2019-09-13 | $31.33 | $31.58 | $30.62 | $31.03 | $31.03 | 1,468,784 |
2019-09-12 | $31.44 | $33.08 | $31.24 | $31.33 | $31.33 | 3,518,533 |
2019-09-11 | $30.38 | $31.55 | $29.96 | $31.18 | $31.18 | 4,009,298 |
2019-09-10 | $29.72 | $30.65 | $29.33 | $30.34 | $30.34 | 4,283,210 |
2019-09-09 | $31.58 | $31.95 | $29.70 | $30.04 | $30.04 | 5,369,982 |
2019-09-06 | $31.84 | $32.50 | $31.49 | $31.61 | $31.61 | 2,387,694 |
2019-09-05 | $32.50 | $32.50 | $30.94 | $31.60 | $31.60 | 5,892,793 |
2019-09-04 | $30.64 | $32.64 | $29.92 | $31.91 | $31.91 | 6,396,591 |
2019-09-03 | $31.95 | $32.03 | $30.52 | $30.88 | $30.88 | 3,802,922 |
2019-08-30 | $32.88 | $32.88 | $31.67 | $32.12 | $32.12 | 2,280,887 |
2019-08-29 | $32.92 | $32.97 | $32.17 | $32.42 | $32.42 | 1,673,394 |
2019-08-28 | $31.26 | $32.68 | $30.44 | $32.29 | $32.29 | 2,930,938 |
2019-08-27 | $31.80 | $32.80 | $31.53 | $31.89 | $31.89 | 2,149,275 |
2019-08-26 | $31.05 | $32.17 | $30.84 | $31.72 | $31.72 | 4,696,785 |
2019-08-23 | $31.75 | $32.00 | $30.73 | $30.87 | $30.87 | 4,527,457 |
2019-08-22 | $32.39 | $32.44 | $31.29 | $32.22 | $32.22 | 3,979,266 |
2019-08-21 | $33.31 | $33.48 | $31.80 | $31.89 | $31.89 | 5,713,170 |
2019-08-20 | $32.00 | $33.97 | $31.50 | $33.00 | $33.00 | 19,616,055 |
2019-08-19 | $36.45 | $36.90 | $35.73 | $36.10 | $36.10 | 6,501,476 |
2019-08-16 | $34.92 | $35.75 | $34.32 | $35.42 | $35.42 | 4,846,421 |
2019-08-15 | $33.70 | $34.71 | $33.70 | $34.39 | $34.39 | 3,912,870 |
2019-08-14 | $34.02 | $34.20 | $32.63 | $33.38 | $33.38 | 3,119,201 |
2019-08-13 | $34.36 | $34.84 | $33.68 | $34.62 | $34.62 | 1,982,556 |
2019-08-12 | $34.65 | $34.83 | $33.61 | $34.02 | $34.02 | 1,760,581 |
2019-08-09 | $35.14 | $35.99 | $34.58 | $34.69 | $34.69 | 2,169,883 |
2019-08-08 | $35.96 | $36.17 | $34.00 | $35.58 | $35.58 | 3,268,974 |
2019-08-07 | $33.67 | $34.90 | $33.45 | $34.52 | $34.52 | 2,357,523 |
2019-08-06 | $35.25 | $35.50 | $33.56 | $33.94 | $33.94 | 3,174,050 |
2019-08-05 | $35.11 | $36.18 | $33.00 | $34.02 | $34.02 | 6,639,140 |
2019-08-02 | $36.01 | $38.00 | $35.61 | $37.71 | $37.71 | 4,901,749 |
2019-08-01 | $35.44 | $37.76 | $35.16 | $35.29 | $35.29 | 5,028,095 |
2019-07-31 | $35.95 | $36.26 | $34.35 | $35.10 | $35.10 | 2,219,585 |
2019-07-30 | $36.26 | $36.53 | $35.41 | $35.71 | $35.71 | 2,107,454 |
2019-07-29 | $37.99 | $38.00 | $35.61 | $36.73 | $36.73 | 2,375,825 |
2019-07-26 | $36.55 | $37.69 | $36.55 | $37.39 | $37.39 | 3,445,861 |
2019-07-25 | $35.82 | $36.97 | $35.70 | $36.38 | $36.38 | 3,476,108 |
2019-07-24 | $35.29 | $36.11 | $34.75 | $35.82 | $35.82 | 2,624,816 |
2019-07-23 | $35.46 | $35.75 | $34.80 | $35.07 | $35.07 | 1,435,617 |
2019-07-22 | $34.77 | $35.82 | $34.40 | $35.25 | $35.25 | 3,325,735 |
2019-07-19 | $34.65 | $35.35 | $34.44 | $34.65 | $34.65 | 1,828,712 |
2019-07-18 | $34.17 | $34.66 | $33.82 | $34.42 | $34.42 | 2,783,073 |
2019-07-17 | $34.82 | $35.09 | $34.13 | $34.31 | $34.31 | 1,858,688 |
2019-07-16 | $35.42 | $35.70 | $34.77 | $35.21 | $35.21 | 1,555,535 |
2019-07-15 | $35.25 | $35.51 | $34.76 | $35.17 | $35.17 | 1,353,330 |
2019-07-12 | $36.20 | $36.20 | $35.01 | $35.17 | $35.17 | 1,335,617 |
2019-07-11 | $36.14 | $36.16 | $35.65 | $36.00 | $36.00 | 1,069,250 |
2019-07-10 | $36.27 | $37.00 | $35.53 | $36.08 | $36.08 | 3,968,749 |
2019-07-09 | $34.96 | $36.34 | $34.83 | $35.57 | $35.57 | 3,640,029 |
2019-07-08 | $35.48 | $35.48 | $33.99 | $35.36 | $35.36 | 2,876,307 |
2019-07-05 | $35.52 | $35.96 | $35.09 | $35.71 | $35.71 | 1,746,040 |
2019-07-03 | $35.54 | $35.72 | $34.93 | $35.69 | $35.69 | 1,917,104 |
2019-07-02 | $34.32 | $35.27 | $33.69 | $35.14 | $35.14 | 2,697,204 |
2019-07-01 | $33.90 | $34.85 | $33.80 | $34.27 | $34.27 | 3,930,811 |
2019-06-28 | $33.96 | $34.08 | $32.15 | $33.22 | $33.22 | 3,354,579 |
2019-06-27 | $34.03 | $34.30 | $33.30 | $33.77 | $33.77 | 1,909,668 |
2019-06-26 | $34.00 | $34.15 | $33.28 | $33.81 | $33.81 | 5,671,432 |
2019-06-25 | $34.42 | $34.84 | $33.12 | $33.42 | $33.42 | 2,939,944 |
2019-06-24 | $34.50 | $34.60 | $33.94 | $34.19 | $34.19 | 2,972,546 |
2019-06-21 | $32.31 | $34.75 | $32.30 | $34.45 | $34.45 | 7,590,932 |
2019-06-20 | $32.01 | $32.35 | $31.08 | $32.30 | $32.30 | 6,072,594 |
2019-06-19 | $31.58 | $31.59 | $30.54 | $31.49 | $31.49 | 4,677,801 |
2019-06-18 | $30.45 | $31.89 | $30.40 | $31.26 | $31.26 | 4,281,187 |
2019-06-17 | $29.98 | $30.30 | $29.62 | $29.95 | $29.95 | 2,548,486 |
2019-06-14 | $30.61 | $30.74 | $29.78 | $29.96 | $29.96 | 2,859,404 |
2019-06-13 | $32.44 | $32.44 | $30.59 | $30.76 | $30.76 | 2,895,065 |
2019-06-12 | $30.01 | $31.41 | $29.78 | $31.22 | $31.22 | 3,704,948 |
2019-06-11 | $31.00 | $31.10 | $29.44 | $30.49 | $30.49 | 3,522,238 |
2019-06-10 | $31.08 | $31.10 | $30.56 | $30.80 | $30.80 | 2,040,153 |
2019-06-07 | $29.94 | $30.99 | $29.87 | $30.85 | $30.85 | 2,711,681 |
2019-06-06 | $29.25 | $29.89 | $29.00 | $29.74 | $29.74 | 3,227,133 |
2019-06-05 | $28.95 | $29.47 | $28.11 | $29.23 | $29.23 | 2,237,061 |
2019-06-04 | $28.19 | $28.76 | $27.38 | $28.73 | $28.73 | 4,153,113 |
2019-06-03 | $28.44 | $28.99 | $27.52 | $27.97 | $27.97 | 2,960,828 |
2019-05-31 | $28.02 | $28.79 | $27.70 | $28.44 | $28.44 | 2,254,259 |
2019-05-30 | $28.42 | $29.04 | $27.95 | $28.37 | $28.37 | 3,420,058 |
2019-05-29 | $29.10 | $29.13 | $27.95 | $28.33 | $28.33 | 3,241,265 |
2019-05-28 | $29.98 | $30.62 | $29.13 | $29.19 | $29.19 | 3,733,995 |
2019-05-24 | $30.61 | $31.40 | $29.72 | $29.99 | $29.99 | 3,713,381 |
2019-05-23 | $31.10 | $31.10 | $29.96 | $30.59 | $30.59 | 6,177,875 |
2019-05-22 | $30.87 | $32.00 | $28.80 | $31.50 | $31.50 | 23,991,995 |
2019-05-21 | $26.25 | $26.75 | $25.26 | $25.39 | $25.39 | 6,979,536 |
2019-05-20 | $26.41 | $26.41 | $24.59 | $25.80 | $25.80 | 8,024,708 |
2019-05-17 | $26.94 | $26.94 | $26.34 | $26.67 | $26.67 | 5,432,826 |
2019-05-16 | $25.75 | $27.20 | $25.60 | $26.93 | $26.93 | 6,364,419 |
2019-05-15 | $24.76 | $25.74 | $24.65 | $25.60 | $25.60 | 3,443,484 |
2019-05-14 | $24.90 | $25.00 | $24.45 | $24.92 | $24.92 | 6,061,511 |
2019-05-13 | $25.02 | $25.18 | $23.40 | $24.38 | $24.38 | 6,154,127 |
2019-05-10 | $24.61 | $25.86 | $24.56 | $25.69 | $25.69 | 4,227,333 |
2019-05-09 | $24.30 | $24.83 | $23.92 | $24.74 | $24.74 | 1,877,049 |
2019-05-08 | $24.32 | $25.19 | $24.00 | $24.59 | $24.59 | 5,404,965 |
2019-05-07 | $24.98 | $25.08 | $23.94 | $24.30 | $24.30 | 4,911,155 |
2019-05-06 | $24.26 | $25.29 | $24.06 | $25.19 | $25.19 | 2,790,101 |
2019-05-03 | $25.00 | $25.57 | $24.73 | $25.20 | $25.20 | 2,705,093 |
2019-05-02 | $25.00 | $25.20 | $23.06 | $24.70 | $24.70 | 3,958,660 |
2019-05-01 | $25.13 | $25.79 | $24.89 | $24.97 | $24.97 | 3,918,891 |
2019-04-30 | $25.30 | $25.43 | $24.67 | $24.89 | $24.89 | 2,142,081 |
2019-04-29 | $25.56 | $26.30 | $25.20 | $25.36 | $25.36 | 8,093,744 |
2019-04-26 | $24.53 | $25.79 | $24.28 | $25.55 | $25.55 | 5,907,948 |
2019-04-25 | $24.45 | $24.60 | $24.07 | $24.35 | $24.35 | 2,400,803 |
2019-04-24 | $24.42 | $24.86 | $24.21 | $24.50 | $24.50 | 2,897,977 |
2019-04-23 | $23.94 | $24.82 | $23.94 | $24.42 | $24.42 | 6,384,887 |
2019-04-22 | $22.78 | $23.85 | $22.60 | $23.68 | $23.68 | 4,178,856 |
2019-04-18 | $22.94 | $23.16 | $22.49 | $22.97 | $22.97 | 4,085,124 |
2019-04-17 | $23.54 | $23.83 | $22.77 | $22.85 | $22.85 | 4,889,668 |
2019-04-16 | $23.72 | $24.06 | $23.19 | $23.45 | $23.45 | 2,950,773 |
2019-04-15 | $23.70 | $23.84 | $23.27 | $23.65 | $23.65 | 2,792,250 |
2019-04-12 | $23.53 | $23.95 | $23.17 | $23.63 | $23.63 | 3,837,377 |
2019-04-11 | $22.52 | $23.50 | $22.52 | $23.41 | $23.41 | 6,406,879 |
2019-04-10 | $22.16 | $22.52 | $22.07 | $22.52 | $22.52 | 4,105,873 |
2019-04-09 | $22.57 | $22.64 | $21.90 | $22.10 | $22.10 | 3,241,465 |
2019-04-08 | $22.85 | $22.85 | $22.01 | $22.35 | $22.35 | 3,810,257 |
2019-04-05 | $22.23 | $23.29 | $22.19 | $23.00 | $23.00 | 4,448,124 |
2019-04-04 | $23.34 | $23.34 | $21.83 | $22.00 | $22.00 | 5,684,580 |
2019-04-03 | $23.33 | $23.63 | $23.02 | $23.31 | $23.31 | 3,042,299 |
2019-04-02 | $23.40 | $23.49 | $22.81 | $23.30 | $23.30 | 2,417,398 |
2019-04-01 | $23.60 | $23.99 | $23.09 | $23.35 | $23.35 | 4,967,947 |
2019-03-29 | $23.71 | $23.78 | $22.75 | $23.52 | $23.52 | 4,082,988 |
2019-03-28 | $23.73 | $23.79 | $23.23 | $23.53 | $23.53 | 3,485,701 |
2019-03-27 | $24.40 | $24.76 | $23.45 | $23.80 | $23.80 | 5,393,888 |
2019-03-26 | $24.05 | $24.51 | $24.01 | $24.36 | $24.36 | 2,516,406 |
2019-03-25 | $24.13 | $24.13 | $22.95 | $23.97 | $23.97 | 2,465,472 |
2019-03-22 | $24.34 | $25.00 | $23.92 | $24.15 | $24.15 | 2,934,882 |
2019-03-21 | $24.22 | $24.86 | $23.88 | $24.65 | $24.65 | 4,642,350 |
2019-03-20 | $23.98 | $24.61 | $23.73 | $24.37 | $24.37 | 4,742,494 |
2019-03-19 | $24.45 | $24.66 | $23.68 | $24.04 | $24.04 | 5,182,671 |
2019-03-18 | $23.56 | $24.55 | $23.53 | $24.22 | $24.22 | 6,666,742 |
2019-03-15 | $22.95 | $23.74 | $22.88 | $23.51 | $23.51 | 9,030,148 |
2019-03-14 | $22.82 | $23.48 | $22.82 | $22.90 | $22.90 | 4,640,301 |
2019-03-13 | $23.06 | $23.28 | $22.77 | $22.88 | $22.88 | 5,130,999 |
2019-03-12 | $23.40 | $23.61 | $22.63 | $23.10 | $23.10 | 7,479,713 |
2019-03-11 | $23.96 | $24.04 | $23.11 | $23.32 | $23.32 | 8,467,811 |
2019-03-08 | $22.92 | $23.72 | $22.72 | $23.70 | $23.70 | 5,493,575 |
2019-03-07 | $22.72 | $23.59 | $22.14 | $23.44 | $23.44 | 12,031,751 |
2019-03-06 | $23.32 | $23.40 | $22.53 | $22.88 | $22.88 | 30,676,062 |
2019-03-05 | $23.21 | $25.14 | $22.59 | $24.06 | $24.06 | 10,515,563 |
2019-03-04 | $21.40 | $23.22 | $21.00 | $23.01 | $23.01 | 9,715,906 |
2019-03-01 | $21.61 | $23.60 | $21.20 | $23.20 | $23.20 | 7,847,685 |
2019-02-28 | $21.46 | $21.69 | $20.82 | $21.50 | $21.50 | 7,529,338 |
2019-02-27 | $18.61 | $22.12 | $18.48 | $21.86 | $21.86 | 27,474,071 |
2019-02-26 | $15.81 | $16.59 | $15.76 | $16.20 | $16.20 | 5,613,177 |
2019-02-25 | $16.30 | $16.39 | $15.79 | $15.90 | $15.90 | 4,446,135 |
2019-02-22 | $15.85 | $16.22 | $15.82 | $15.99 | $15.99 | 3,799,053 |
2019-02-21 | $15.71 | $15.96 | $15.35 | $15.71 | $15.71 | 1,955,687 |
2019-02-20 | $16.00 | $16.02 | $15.76 | $15.84 | $15.84 | 3,779,522 |
2019-02-19 | $16.00 | $16.06 | $15.91 | $16.00 | $16.00 | 2,143,252 |
2019-02-15 | $15.95 | $16.00 | $15.54 | $16.00 | $16.00 | 1,519,809 |
2019-02-14 | $15.78 | $16.01 | $15.51 | $16.00 | $16.00 | 2,175,088 |
2019-02-13 | $16.05 | $16.14 | $15.68 | $15.88 | $15.88 | 3,498,691 |
2019-02-12 | $15.66 | $16.17 | $15.56 | $16.00 | $16.00 | 7,204,087 |
2019-02-11 | $15.19 | $15.76 | $15.05 | $15.51 | $15.51 | 4,517,560 |
2019-02-08 | $14.75 | $15.20 | $14.51 | $15.10 | $15.10 | 2,156,134 |
2019-02-07 | $14.70 | $14.87 | $14.38 | $14.75 | $14.75 | 1,897,140 |
2019-02-06 | $15.02 | $15.04 | $14.67 | $14.80 | $14.80 | 781,146 |
2019-02-05 | $15.07 | $15.12 | $14.86 | $15.02 | $15.02 | 1,632,621 |
2019-02-04 | $15.17 | $15.26 | $14.77 | $14.96 | $14.96 | 1,932,823 |
2019-02-01 | $14.00 | $15.38 | $13.96 | $15.33 | $15.33 | 4,942,009 |
2019-01-31 | $13.33 | $14.24 | $13.27 | $14.01 | $14.01 | 3,829,263 |
2019-01-30 | $13.56 | $13.56 | $13.35 | $13.56 | $13.56 | 684,184 |
2019-01-29 | $13.59 | $13.60 | $13.26 | $13.45 | $13.45 | 386,698 |
2019-01-28 | $13.50 | $13.61 | $13.00 | $13.51 | $13.51 | 809,136 |
2019-01-25 | $13.19 | $13.87 | $13.06 | $13.63 | $13.63 | 3,415,504 |
2019-01-24 | $12.66 | $13.17 | $12.56 | $13.12 | $13.12 | 1,195,869 |
2019-01-23 | $13.17 | $13.21 | $12.69 | $12.71 | $12.71 | 1,324,817 |
2019-01-22 | $12.50 | $13.32 | $12.31 | $13.05 | $13.05 | 3,007,639 |
2019-01-18 | $12.60 | $12.95 | $12.46 | $12.60 | $12.60 | 1,583,671 |
2019-01-17 | $12.42 | $12.61 | $12.22 | $12.39 | $12.39 | 1,695,200 |
2019-01-16 | $12.18 | $12.71 | $11.95 | $12.38 | $12.38 | 1,946,996 |
2019-01-15 | $12.09 | $12.34 | $11.92 | $12.18 | $12.18 | 1,888,252 |
2019-01-14 | $12.44 | $12.45 | $12.01 | $12.05 | $12.05 | 989,494 |
2019-01-11 | $12.57 | $13.09 | $12.46 | $12.57 | $12.57 | 2,594,300 |
2019-01-10 | $12.46 | $12.67 | $12.19 | $12.57 | $12.57 | 593,992 |
2019-01-09 | $12.30 | $12.56 | $11.93 | $12.50 | $12.50 | 2,407,861 |
2019-01-08 | $12.00 | $12.47 | $11.98 | $12.30 | $12.30 | 2,513,331 |
2019-01-07 | $11.53 | $11.99 | $11.43 | $11.95 | $11.95 | 550,854 |
2019-01-04 | $10.87 | $11.66 | $10.87 | $11.56 | $11.56 | 963,599 |
2019-01-03 | $10.96 | $11.18 | $10.68 | $10.72 | $10.72 | 941,720 |
2019-01-02 | $11.12 | $11.24 | $10.98 | $11.05 | $11.05 | 570,359 |
2018-12-31 | $11.31 | $11.45 | $11.13 | $11.32 | $11.32 | 574,377 |
2018-12-28 | $11.32 | $11.44 | $11.11 | $11.15 | $11.15 | 727,389 |
2018-12-27 | $11.26 | $11.42 | $10.98 | $11.40 | $11.40 | 487,862 |
2018-12-26 | $10.86 | $11.41 | $10.80 | $11.39 | $11.39 | 591,553 |
2018-12-24 | $10.75 | $10.99 | $10.60 | $10.74 | $10.74 | 211,756 |
2018-12-21 | $11.06 | $11.17 | $10.52 | $10.74 | $10.74 | 1,035,938 |
2018-12-20 | $11.32 | $11.73 | $10.71 | $10.99 | $10.99 | 1,197,795 |
2018-12-19 | $11.77 | $11.90 | $11.33 | $11.41 | $11.41 | 537,352 |
2018-12-18 | $11.73 | $11.97 | $11.52 | $11.66 | $11.66 | 714,710 |
2018-12-17 | $11.91 | $11.91 | $11.50 | $11.71 | $11.71 | 1,019,477 |
2018-12-14 | $12.04 | $12.32 | $11.76 | $11.87 | $11.87 | 650,851 |
2018-12-13 | $12.40 | $12.61 | $12.04 | $12.16 | $12.16 | 426,530 |
2018-12-12 | $12.27 | $12.89 | $12.23 | $12.23 | $12.23 | 1,503,713 |
2018-12-11 | $11.99 | $12.26 | $11.89 | $12.00 | $12.00 | 701,600 |
2018-12-10 | $12.09 | $12.11 | $11.45 | $11.81 | $11.81 | 1,510,890 |
2018-12-07 | $12.46 | $12.56 | $11.85 | $12.10 | $12.10 | 1,197,972 |
2018-12-06 | $12.25 | $12.50 | $11.90 | $12.44 | $12.44 | 1,812,422 |
2018-12-04 | $13.22 | $13.30 | $12.38 | $12.45 | $12.45 | 1,253,961 |
2018-12-03 | $13.60 | $13.66 | $12.91 | $13.29 | $13.29 | 1,818,493 |
2018-11-30 | $12.88 | $13.81 | $12.78 | $13.34 | $13.34 | 3,133,330 |
2018-11-29 | $13.19 | $13.40 | $12.85 | $12.90 | $12.90 | 1,362,743 |
2018-11-28 | $13.39 | $13.47 | $12.45 | $13.25 | $13.25 | 2,817,142 |
2018-11-27 | $12.63 | $13.58 | $12.61 | $13.33 | $13.33 | 4,942,878 |
2018-11-26 | $12.97 | $13.13 | $12.29 | $12.63 | $12.63 | 2,215,260 |
2018-11-23 | $12.71 | $12.90 | $12.49 | $12.90 | $12.90 | 895,380 |
2018-11-21 | $11.76 | $13.04 | $11.68 | $12.80 | $12.80 | 3,421,084 |
2018-11-20 | $12.38 | $12.52 | $11.60 | $12.11 | $12.11 | 2,625,890 |
2018-11-19 | $12.85 | $13.12 | $12.57 | $12.70 | $12.70 | 1,912,275 |
2018-11-16 | $12.18 | $12.79 | $12.18 | $12.51 | $12.51 | 1,149,268 |
2018-11-15 | $12.21 | $12.50 | $12.21 | $12.46 | $12.46 | 1,094,361 |
2018-11-14 | $12.54 | $12.78 | $12.13 | $12.24 | $12.24 | 547,960 |
2018-11-13 | $12.76 | $12.78 | $12.27 | $12.44 | $12.44 | 1,053,213 |
2018-11-12 | $12.24 | $12.94 | $12.14 | $12.78 | $12.78 | 1,477,596 |
2018-11-09 | $12.85 | $12.90 | $12.23 | $12.33 | $12.33 | 1,018,395 |
2018-11-08 | $12.94 | $13.21 | $12.72 | $13.05 | $13.05 | 736,230 |
2018-11-07 | $12.78 | $13.39 | $12.58 | $13.19 | $13.19 | 3,902,421 |
2018-11-06 | $12.16 | $12.92 | $12.12 | $12.65 | $12.65 | 2,621,577 |
2018-11-05 | $12.82 | $12.92 | $12.01 | $12.21 | $12.21 | 1,484,697 |
2018-11-02 | $13.00 | $13.00 | $12.43 | $12.86 | $12.86 | 889,646 |
2018-11-01 | $13.13 | $13.19 | $12.91 | $13.02 | $13.02 | 932,657 |
2018-10-31 | $12.58 | $13.23 | $12.28 | $13.05 | $13.05 | 2,142,482 |
2018-10-30 | $12.10 | $12.83 | $12.06 | $12.39 | $12.39 | 1,395,284 |
2018-10-29 | $12.67 | $12.93 | $11.90 | $12.10 | $12.10 | 568,586 |
2018-10-26 | $12.34 | $12.98 | $12.26 | $12.62 | $12.62 | 452,166 |
2018-10-25 | $12.60 | $12.89 | $12.34 | $12.75 | $12.75 | 545,086 |
2018-10-24 | $12.93 | $13.04 | $12.51 | $12.51 | $12.51 | 502,649 |
2018-10-23 | $12.83 | $13.12 | $12.56 | $13.04 | $13.04 | 873,582 |
2018-10-22 | $13.08 | $13.24 | $12.89 | $13.10 | $13.10 | 706,742 |
2018-10-19 | $13.21 | $13.51 | $12.92 | $12.94 | $12.94 | 1,858,471 |
2018-10-18 | $13.43 | $13.50 | $12.87 | $13.19 | $13.19 | 1,718,387 |
2018-10-17 | $13.51 | $13.70 | $13.24 | $13.69 | $13.69 | 852,793 |
2018-10-16 | $13.15 | $13.75 | $13.01 | $13.67 | $13.67 | 1,402,481 |
2018-10-15 | $12.53 | $13.19 | $12.25 | $13.09 | $13.09 | 926,803 |
2018-10-12 | $12.60 | $13.00 | $12.20 | $12.77 | $12.77 | 1,008,488 |
2018-10-11 | $11.80 | $12.17 | $11.66 | $11.90 | $11.90 | 2,290,447 |
2018-10-10 | $12.62 | $12.74 | $11.90 | $11.91 | $11.91 | 1,393,806 |
2018-10-09 | $12.55 | $12.82 | $12.50 | $12.69 | $12.69 | 773,808 |
2018-10-08 | $12.83 | $12.94 | $12.31 | $12.67 | $12.67 | 862,222 |
2018-10-05 | $12.90 | $13.05 | $12.46 | $12.92 | $12.92 | 1,309,727 |
2018-10-04 | $13.76 | $13.96 | $12.74 | $12.82 | $12.82 | 1,721,321 |
2018-10-03 | $14.00 | $14.03 | $13.75 | $13.89 | $13.89 | 701,865 |
2018-10-02 | $14.28 | $14.28 | $13.80 | $13.90 | $13.90 | 940,621 |
2018-10-01 | $14.00 | $14.82 | $13.79 | $14.49 | $14.49 | 1,400,562 |
2018-09-28 | $14.02 | $14.24 | $13.64 | $13.83 | $13.83 | 1,089,715 |
2018-09-27 | $14.11 | $14.35 | $13.96 | $14.16 | $14.16 | 813,277 |
2018-09-26 | $14.00 | $14.52 | $13.98 | $14.22 | $14.22 | 594,778 |
2018-09-25 | $14.26 | $14.57 | $13.89 | $14.47 | $14.47 | 492,130 |
2018-09-24 | $14.39 | $14.50 | $13.93 | $14.24 | $14.24 | 721,956 |
2018-09-21 | $13.98 | $14.69 | $13.93 | $14.60 | $14.60 | 2,036,410 |
2018-09-20 | $13.44 | $13.98 | $13.26 | $13.92 | $13.92 | 1,531,273 |
2018-09-19 | $13.50 | $13.61 | $13.10 | $13.44 | $13.44 | 725,334 |
2018-09-18 | $13.58 | $13.92 | $13.23 | $13.66 | $13.66 | 1,306,805 |
2018-09-17 | $13.55 | $13.80 | $13.41 | $13.66 | $13.66 | 594,258 |
2018-09-14 | $13.90 | $14.00 | $13.46 | $13.63 | $13.63 | 882,384 |
2018-09-13 | $13.42 | $14.20 | $13.32 | $13.92 | $13.92 | 3,067,139 |
2018-09-12 | $12.40 | $13.30 | $12.13 | $13.24 | $13.24 | 2,369,476 |
2018-09-11 | $12.70 | $13.02 | $12.17 | $12.41 | $12.41 | 2,024,960 |
2018-09-10 | $13.68 | $13.68 | $12.74 | $12.77 | $12.77 | 1,480,975 |
2018-09-07 | $13.67 | $13.73 | $13.33 | $13.49 | $13.49 | 838,794 |
2018-09-06 | $13.48 | $13.82 | $13.29 | $13.65 | $13.65 | 1,216,752 |
2018-09-05 | $13.80 | $13.93 | $13.30 | $13.49 | $13.49 | 2,138,574 |
2018-09-04 | $14.31 | $14.38 | $13.52 | $13.84 | $13.84 | 1,152,997 |
2018-08-31 | $13.81 | $14.27 | $13.80 | $14.25 | $14.25 | 723,492 |
2018-08-30 | $14.78 | $14.84 | $13.66 | $13.88 | $13.88 | 1,728,768 |
2018-08-29 | $15.23 | $15.25 | $14.84 | $14.91 | $14.91 | 1,006,090 |
2018-08-28 | $15.19 | $15.25 | $14.77 | $15.10 | $15.10 | 1,599,826 |
2018-08-27 | $14.85 | $15.20 | $14.75 | $15.16 | $15.16 | 1,791,303 |
2018-08-24 | $14.39 | $14.75 | $14.39 | $14.74 | $14.74 | 1,677,852 |
2018-08-23 | $13.74 | $14.38 | $13.65 | $14.35 | $14.35 | 1,440,808 |
2018-08-22 | $14.83 | $14.83 | $13.34 | $13.57 | $13.57 | 2,834,659 |
2018-08-21 | $13.82 | $14.50 | $13.82 | $14.26 | $14.26 | 1,613,871 |
2018-08-20 | $13.47 | $13.91 | $13.42 | $13.84 | $13.84 | 1,173,820 |
2018-08-17 | $13.31 | $13.67 | $13.23 | $13.58 | $13.58 | 725,065 |
2018-08-16 | $13.85 | $13.85 | $13.14 | $13.47 | $13.47 | 1,228,273 |
2018-08-15 | $13.65 | $13.71 | $13.04 | $13.42 | $13.42 | 2,520,505 |
2018-08-14 | $14.23 | $14.31 | $13.79 | $13.95 | $13.95 | 1,038,327 |
2018-08-13 | $13.85 | $14.28 | $13.77 | $14.19 | $14.19 | 980,165 |
2018-08-10 | $14.15 | $14.22 | $13.72 | $13.84 | $13.84 | 787,066 |
2018-08-09 | $14.43 | $14.61 | $14.26 | $14.30 | $14.30 | 492,153 |
2018-08-08 | $14.46 | $14.61 | $14.33 | $14.34 | $14.34 | 896,879 |
2018-08-07 | $14.67 | $14.74 | $14.41 | $14.46 | $14.46 | 674,904 |
2018-08-06 | $14.59 | $14.88 | $14.52 | $14.75 | $14.75 | 899,205 |
2018-08-03 | $15.00 | $15.03 | $14.34 | $14.51 | $14.51 | 1,126,287 |
2018-08-02 | $14.53 | $15.21 | $14.53 | $14.87 | $14.87 | 2,262,124 |
2018-08-01 | $14.05 | $14.80 | $14.05 | $14.62 | $14.62 | 1,997,413 |
2018-07-31 | $13.62 | $14.48 | $13.62 | $14.10 | $14.10 | 1,526,509 |
2018-07-30 | $13.50 | $13.77 | $13.25 | $13.55 | $13.55 | 1,160,104 |
2018-07-27 | $14.40 | $14.40 | $13.25 | $13.46 | $13.46 | 2,639,411 |
2018-07-26 | $14.23 | $14.50 | $14.23 | $14.35 | $14.35 | 510,258 |
2018-07-25 | $14.47 | $14.86 | $14.17 | $14.46 | $14.46 | 1,099,356 |
2018-07-24 | $14.99 | $15.12 | $14.17 | $14.30 | $14.30 | 4,231,966 |
2018-07-23 | $15.34 | $15.42 | $14.41 | $15.25 | $15.25 | 1,905,925 |
2018-07-20 | $15.80 | $15.80 | $14.95 | $15.31 | $15.31 | 2,617,255 |
2018-07-19 | $15.58 | $16.10 | $15.46 | $15.75 | $15.75 | 2,669,493 |
2018-07-18 | $15.67 | $15.76 | $15.49 | $15.56 | $15.56 | 1,069,827 |
2018-07-17 | $15.62 | $15.79 | $15.26 | $15.66 | $15.66 | 903,590 |
2018-07-16 | $16.00 | $16.00 | $15.46 | $15.62 | $15.62 | 1,263,042 |
2018-07-13 | $16.00 | $16.10 | $15.51 | $15.91 | $15.91 | 931,917 |
2018-07-12 | $15.20 | $16.10 | $15.15 | $16.08 | $16.08 | 2,871,971 |
2018-07-11 | $15.51 | $15.56 | $14.88 | $15.49 | $15.49 | 1,765,002 |
2018-07-10 | $16.47 | $16.50 | $15.43 | $15.68 | $15.68 | 1,730,749 |
2018-07-09 | $16.69 | $16.74 | $16.04 | $16.25 | $16.25 | 1,598,595 |
2018-07-06 | $15.37 | $16.65 | $15.31 | $16.53 | $16.53 | 5,584,201 |
2018-07-05 | $15.00 | $15.62 | $14.82 | $15.60 | $15.60 | 3,590,631 |
2018-07-03 | $14.52 | $14.95 | $14.51 | $14.87 | $14.87 | 612,946 |
2018-07-02 | $14.78 | $14.80 | $14.34 | $14.51 | $14.51 | 1,287,907 |
2018-06-29 | $14.69 | $15.04 | $14.55 | $15.00 | $15.00 | 1,177,380 |
2018-06-28 | $14.78 | $14.81 | $14.37 | $14.65 | $14.65 | 1,791,387 |
2018-06-27 | $15.36 | $15.39 | $14.79 | $14.82 | $14.82 | 2,242,175 |
2018-06-26 | $14.93 | $15.31 | $14.70 | $15.22 | $15.22 | 2,528,054 |
2018-06-25 | $15.20 | $15.20 | $14.65 | $14.85 | $14.85 | 1,468,578 |
2018-06-22 | $15.25 | $15.80 | $15.09 | $15.39 | $15.39 | 3,201,225 |
2018-06-21 | $15.15 | $15.15 | $14.65 | $14.82 | $14.82 | 2,456,394 |
2018-06-20 | $15.26 | $15.32 | $15.03 | $15.13 | $15.13 | 1,521,088 |
2018-06-19 | $15.18 | $15.34 | $14.82 | $15.10 | $15.10 | 2,747,813 |
2018-06-18 | $15.51 | $15.75 | $15.31 | $15.56 | $15.56 | 1,998,268 |
2018-06-15 | $15.87 | $15.87 | $15.36 | $15.51 | $15.51 | 3,149,434 |
2018-06-14 | $14.94 | $16.11 | $14.63 | $15.96 | $15.96 | 10,808,573 |
2018-06-13 | $15.88 | $16.00 | $14.53 | $14.94 | $14.94 | 8,304,031 |
2018-06-12 | $15.80 | $17.19 | $15.69 | $16.40 | $16.40 | 2,974,920 |
2018-06-11 | $16.00 | $16.15 | $15.44 | $15.87 | $15.87 | 858,758 |
2018-06-08 | $15.85 | $16.38 | $15.66 | $16.00 | $16.00 | 739,848 |
2018-06-07 | $16.10 | $16.21 | $15.66 | $15.92 | $15.92 | 831,686 |
2018-06-06 | $16.51 | $16.57 | $15.94 | $16.00 | $16.00 | 1,164,038 |
2018-06-05 | $15.35 | $16.83 | $14.86 | $16.40 | $16.40 | 4,023,279 |
2018-06-04 | $16.12 | $16.50 | $15.12 | $15.31 | $15.31 | 1,632,236 |
2018-06-01 | $14.80 | $16.47 | $14.67 | $16.31 | $16.31 | 3,678,262 |
2018-05-31 | $14.51 | $15.00 | $14.50 | $14.79 | $14.79 | 1,271,037 |
2018-05-30 | $14.90 | $14.90 | $14.43 | $14.61 | $14.61 | 1,160,231 |
2018-05-29 | $14.54 | $14.93 | $13.74 | $14.90 | $14.90 | 1,682,013 |
2018-05-25 | $14.61 | $14.73 | $14.49 | $14.56 | $14.56 | 2,312,272 |
2018-05-24 | $14.48 | $15.04 | $14.43 | $14.61 | $14.61 | 3,254,242 |
2018-05-23 | $13.34 | $14.73 | $13.34 | $14.26 | $14.26 | 2,988,549 |
2018-05-22 | $13.73 | $13.84 | $13.20 | $13.37 | $13.37 | 1,013,784 |
2018-05-21 | $13.26 | $13.72 | $12.64 | $13.61 | $13.61 | 1,927,963 |
2018-05-18 | $11.84 | $13.44 | $11.65 | $13.07 | $13.07 | 2,831,188 |
2018-05-17 | $11.93 | $12.17 | $11.66 | $11.74 | $11.74 | 1,826,989 |
2018-05-16 | $11.56 | $12.00 | $11.20 | $11.98 | $11.98 | 4,612,401 |
2018-05-15 | $10.40 | $10.71 | $10.15 | $10.64 | $10.64 | 611,191 |
2018-05-14 | $10.55 | $10.55 | $10.31 | $10.45 | $10.45 | 306,077 |
2018-05-11 | $10.99 | $11.01 | $10.46 | $10.52 | $10.52 | 594,988 |
2018-05-10 | $10.30 | $10.98 | $10.30 | $10.96 | $10.96 | 536,686 |
2018-05-09 | $10.50 | $10.60 | $10.06 | $10.34 | $10.34 | 1,233,625 |
2018-05-08 | $10.50 | $10.64 | $10.33 | $10.39 | $10.39 | 533,808 |
2018-05-07 | $10.76 | $10.93 | $10.42 | $10.48 | $10.48 | 872,624 |
2018-05-04 | $10.90 | $10.93 | $10.60 | $10.82 | $10.82 | 528,093 |
2018-05-03 | $10.92 | $11.00 | $10.74 | $10.89 | $10.89 | 380,982 |
2018-05-02 | $10.58 | $10.95 | $10.42 | $10.90 | $10.90 | 639,902 |
2018-05-01 | $10.57 | $10.57 | $10.36 | $10.48 | $10.48 | 590,140 |
2018-04-30 | $10.70 | $10.78 | $10.46 | $10.49 | $10.49 | 261,465 |
2018-04-27 | $10.58 | $11.00 | $10.58 | $10.61 | $10.61 | 474,955 |
2018-04-26 | $10.65 | $10.76 | $10.46 | $10.49 | $10.49 | 666,693 |
2018-04-25 | $10.95 | $10.95 | $10.50 | $10.62 | $10.62 | 699,564 |
2018-04-24 | $10.73 | $11.20 | $10.73 | $10.97 | $10.97 | 1,037,456 |
2018-04-23 | $11.33 | $11.56 | $10.70 | $10.79 | $10.79 | 1,024,505 |
2018-04-20 | $11.59 | $11.71 | $11.38 | $11.38 | $11.38 | 602,394 |
2018-04-19 | $11.70 | $11.82 | $11.44 | $11.59 | $11.59 | 806,791 |
2018-04-18 | $10.89 | $11.91 | $10.87 | $11.91 | $11.91 | 1,258,740 |
2018-04-17 | $10.58 | $10.93 | $10.43 | $10.87 | $10.87 | 1,048,515 |
2018-04-16 | $10.38 | $10.56 | $10.27 | $10.53 | $10.53 | 634,807 |
2018-04-13 | $10.64 | $10.64 | $10.22 | $10.35 | $10.35 | 759,062 |
2018-04-12 | $10.50 | $10.68 | $10.42 | $10.47 | $10.47 | 663,421 |
2018-04-11 | $10.69 | $10.94 | $10.48 | $10.50 | $10.50 | 1,231,242 |
2018-04-10 | $10.99 | $10.99 | $10.60 | $10.70 | $10.70 | 345,075 |
2018-04-09 | $10.78 | $11.29 | $10.71 | $10.79 | $10.79 | 378,048 |
2018-04-06 | $10.92 | $10.95 | $10.60 | $10.66 | $10.66 | 521,591 |
2018-04-05 | $11.13 | $11.26 | $10.89 | $11.01 | $11.01 | 440,016 |
2018-04-04 | $11.00 | $11.13 | $10.73 | $11.09 | $11.09 | 377,849 |
2018-04-03 | $11.25 | $11.49 | $10.92 | $11.11 | $11.11 | 940,616 |
2018-04-02 | $11.15 | $11.59 | $11.09 | $11.25 | $11.25 | 820,432 |
2018-03-29 | $11.06 | $11.36 | $10.98 | $11.27 | $11.27 | 612,033 |
2018-03-28 | $10.80 | $11.02 | $10.67 | $10.93 | $10.93 | 1,028,635 |
2018-03-27 | $11.11 | $11.11 | $10.74 | $10.87 | $10.87 | 878,922 |
2018-03-26 | $10.92 | $11.05 | $10.73 | $11.00 | $11.00 | 514,671 |
2018-03-23 | $10.68 | $10.96 | $10.63 | $10.78 | $10.78 | 934,809 |
2018-03-22 | $10.70 | $10.88 | $10.70 | $10.81 | $10.81 | 908,703 |
2018-03-21 | $10.70 | $10.95 | $10.66 | $10.83 | $10.83 | 1,037,302 |
2018-03-20 | $10.80 | $10.86 | $10.60 | $10.72 | $10.72 | 975,150 |
2018-03-19 | $11.21 | $11.31 | $10.73 | $10.76 | $10.76 | 1,121,452 |
2018-03-16 | $11.15 | $11.65 | $11.14 | $11.19 | $11.19 | 1,280,015 |
2018-03-15 | $11.15 | $11.35 | $11.12 | $11.15 | $11.15 | 567,139 |
2018-03-14 | $11.32 | $11.35 | $11.01 | $11.15 | $11.15 | 1,599,225 |
2018-03-13 | $11.40 | $11.40 | $11.10 | $11.30 | $11.30 | 443,239 |
2018-03-12 | $11.21 | $11.60 | $11.15 | $11.46 | $11.46 | 654,758 |
2018-03-09 | $11.74 | $11.74 | $11.00 | $11.08 | $11.08 | 420,960 |
2018-03-08 | $11.64 | $12.00 | $11.13 | $11.19 | $11.19 | 720,430 |
2018-03-07 | $10.95 | $11.61 | $10.87 | $11.59 | $11.59 | 688,716 |
2018-03-06 | $10.80 | $10.99 | $10.71 | $10.93 | $10.93 | 633,887 |
2018-03-05 | $10.61 | $10.98 | $10.61 | $10.78 | $10.78 | 698,332 |
2018-03-02 | $11.00 | $11.10 | $10.66 | $10.67 | $10.67 | 983,253 |
2018-03-01 | $11.00 | $11.56 | $10.86 | $11.03 | $11.03 | 3,035,078 |
2018-02-28 | $12.16 | $12.16 | $10.56 | $10.96 | $10.96 | 4,808,849 |
2018-02-27 | $12.29 | $12.57 | $12.13 | $12.26 | $12.26 | 831,253 |
2018-02-26 | $12.25 | $13.00 | $12.08 | $12.15 | $12.15 | 752,833 |
2018-02-23 | $12.13 | $12.22 | $12.02 | $12.16 | $12.16 | 207,384 |
2018-02-22 | $12.54 | $12.72 | $11.93 | $11.96 | $11.96 | 264,632 |
2018-02-21 | $12.44 | $12.72 | $12.36 | $12.52 | $12.52 | 839,176 |
2018-02-20 | $12.42 | $12.46 | $12.19 | $12.33 | $12.33 | 779,987 |
2018-02-16 | $12.40 | $12.50 | $12.19 | $12.33 | $12.33 | 742,616 |
2018-02-15 | $11.75 | $12.71 | $11.73 | $12.38 | $12.38 | 1,524,363 |
2018-02-14 | $11.60 | $11.84 | $11.55 | $11.73 | $11.73 | 741,077 |
2018-02-13 | $11.40 | $11.74 | $11.40 | $11.60 | $11.60 | 1,062,762 |
2018-02-12 | $11.45 | $11.61 | $11.17 | $11.49 | $11.49 | 870,286 |
2018-02-09 | $11.16 | $11.42 | $11.02 | $11.33 | $11.33 | 630,676 |
2018-02-08 | $11.20 | $11.35 | $10.85 | $10.88 | $10.88 | 625,662 |
2018-02-07 | $11.20 | $11.33 | $11.03 | $11.20 | $11.20 | 394,154 |
2018-02-06 | $11.00 | $11.54 | $11.00 | $11.18 | $11.18 | 687,136 |
2018-02-05 | $11.88 | $11.88 | $11.31 | $11.50 | $11.50 | 486,074 |
2018-02-02 | $11.88 | $12.15 | $11.76 | $11.93 | $11.93 | 947,901 |
2018-02-01 | $12.26 | $12.43 | $11.83 | $11.92 | $11.92 | 612,635 |
2018-01-31 | $12.17 | $12.59 | $12.02 | $12.26 | $12.26 | 806,435 |
2018-01-30 | $12.22 | $12.38 | $11.97 | $12.03 | $12.03 | 705,137 |
2018-01-29 | $13.28 | $13.28 | $12.20 | $12.22 | $12.22 | 924,736 |
2018-01-26 | $12.85 | $13.36 | $12.55 | $13.29 | $13.29 | 1,605,990 |
2018-01-25 | $12.82 | $12.95 | $12.55 | $12.75 | $12.75 | 1,176,978 |
2018-01-24 | $13.00 | $13.09 | $12.41 | $12.76 | $12.76 | 1,406,570 |
2018-01-23 | $12.60 | $13.57 | $12.48 | $12.90 | $12.90 | 2,207,700 |
2018-01-22 | $12.49 | $12.61 | $12.30 | $12.59 | $12.59 | 1,062,943 |
2018-01-19 | $12.21 | $12.58 | $12.01 | $12.31 | $12.31 | 642,490 |
2018-01-18 | $12.63 | $12.95 | $12.50 | $12.58 | $12.58 | 759,562 |
2018-01-17 | $13.16 | $13.32 | $12.58 | $12.63 | $12.63 | 733,897 |
2018-01-16 | $13.22 | $13.53 | $12.68 | $12.78 | $12.78 | 1,619,638 |
2018-01-12 | $14.27 | $14.57 | $12.96 | $12.97 | $12.97 | 1,161,641 |
2018-01-11 | $13.71 | $14.68 | $13.52 | $14.23 | $14.23 | 829,390 |
2018-01-10 | $13.79 | $14.06 | $13.50 | $13.59 | $13.59 | 851,003 |
2018-01-09 | $13.89 | $14.20 | $13.50 | $13.82 | $13.82 | 830,383 |
2018-01-08 | $13.90 | $14.20 | $13.57 | $13.87 | $13.87 | 1,245,904 |
2018-01-05 | $13.10 | $13.92 | $13.03 | $13.89 | $13.89 | 682,519 |
2018-01-04 | $13.50 | $13.60 | $13.00 | $13.00 | $13.00 | 703,713 |
2018-01-03 | $13.05 | $13.61 | $12.91 | $13.50 | $13.50 | 681,240 |
2018-01-02 | $13.30 | $13.62 | $12.97 | $13.01 | $13.01 | 685,707 |
2017-12-29 | $13.52 | $13.91 | $13.31 | $13.33 | $13.33 | 484,595 |
2017-12-28 | $13.54 | $13.94 | $13.32 | $13.50 | $13.50 | 558,265 |
2017-12-27 | $13.00 | $13.45 | $13.00 | $13.38 | $13.38 | 406,448 |
2017-12-26 | $13.17 | $13.26 | $12.80 | $13.00 | $13.00 | 336,038 |
2017-12-22 | $12.51 | $13.64 | $12.51 | $13.24 | $13.24 | 747,126 |
2017-12-21 | $12.38 | $13.24 | $12.36 | $12.77 | $12.77 | 569,424 |
2017-12-20 | $11.90 | $12.28 | $11.89 | $12.22 | $12.22 | 706,170 |
2017-12-19 | $11.95 | $12.05 | $11.76 | $11.87 | $11.87 | 745,900 |
2017-12-18 | $11.95 | $12.23 | $11.90 | $11.92 | $11.92 | 1,689,466 |
2017-12-15 | $11.73 | $12.08 | $11.58 | $12.00 | $12.00 | 1,469,860 |
2017-12-14 | $12.77 | $13.00 | $11.72 | $11.77 | $11.77 | 1,117,423 |
2017-12-13 | $13.16 | $13.18 | $12.70 | $12.72 | $12.72 | 477,762 |
2017-12-12 | $13.34 | $13.45 | $12.93 | $13.19 | $13.19 | 1,054,489 |
2017-12-11 | $13.33 | $13.60 | $12.70 | $13.41 | $13.41 | 1,209,040 |
2017-12-08 | $12.98 | $13.32 | $12.84 | $13.29 | $13.29 | 937,807 |
2017-12-07 | $12.20 | $13.00 | $12.20 | $12.92 | $12.92 | 1,779,622 |
2017-12-06 | $12.98 | $13.21 | $12.03 | $12.13 | $12.13 | 1,788,078 |
2017-12-05 | $11.89 | $13.02 | $11.78 | $12.73 | $12.73 | 2,044,872 |
2017-12-04 | $12.32 | $12.32 | $11.86 | $11.98 | $11.98 | 1,471,885 |
2017-12-01 | $11.73 | $12.59 | $11.65 | $12.43 | $12.43 | 1,403,661 |
2017-11-30 | $11.32 | $11.94 | $11.22 | $11.60 | $11.60 | 2,325,472 |
2017-11-29 | $11.50 | $12.14 | $10.79 | $10.97 | $10.97 | 3,725,803 |
2017-11-28 | $12.61 | $12.71 | $10.82 | $11.45 | $11.45 | 4,752,708 |
2017-11-27 | $13.31 | $13.56 | $12.52 | $12.67 | $12.67 | 2,934,132 |
2017-11-24 | $13.88 | $13.96 | $12.88 | $13.33 | $13.33 | 2,265,625 |
2017-11-22 | $14.78 | $14.99 | $13.72 | $13.85 | $13.85 | 3,799,655 |
2017-11-21 | $15.70 | $15.73 | $14.78 | $14.78 | $14.78 | 1,377,903 |
2017-11-20 | $15.46 | $15.59 | $15.15 | $15.49 | $15.49 | 786,202 |
2017-11-17 | $15.00 | $15.62 | $15.00 | $15.00 | $15.00 | 1,253,644 |
2017-11-16 | $15.23 | $15.25 | $14.96 | $15.03 | $15.03 | 732,776 |
2017-11-15 | $15.00 | $15.00 | $14.60 | $14.71 | $14.71 | 712,150 |
2017-11-14 | $14.85 | $15.05 | $14.82 | $15.01 | $15.01 | 1,124,718 |
2017-11-13 | $14.57 | $14.75 | $14.48 | $14.73 | $14.73 | 991,767 |
2017-11-10 | $14.52 | $14.84 | $14.50 | $14.72 | $14.72 | 631,573 |
2017-11-09 | $14.86 | $14.95 | $14.47 | $14.50 | $14.50 | 1,092,575 |
2017-11-08 | $15.00 | $15.00 | $14.72 | $14.84 | $14.84 | 734,041 |
2017-11-07 | $15.00 | $15.09 | $14.91 | $15.00 | $15.00 | 1,000,321 |
2017-11-06 | $15.01 | $15.01 | $14.89 | $15.01 | $15.01 | 616,593 |
2017-11-03 | $15.28 | $15.39 | $14.90 | $14.99 | $14.99 | 510,008 |
2017-11-02 | $15.27 | $15.50 | $14.90 | $15.24 | $15.24 | 1,190,638 |
2017-11-01 | $15.33 | $15.49 | $15.19 | $15.43 | $15.43 | 1,248,146 |
2017-10-31 | $14.11 | $15.11 | $14.09 | $15.08 | $15.08 | 1,664,407 |
2017-10-30 | $13.98 | $14.20 | $13.98 | $14.10 | $14.10 | 1,230,779 |
2017-10-27 | $14.05 | $14.13 | $13.80 | $14.01 | $14.01 | 2,414,273 |
2017-10-26 | $13.82 | $14.16 | $13.81 | $14.02 | $14.02 | 1,850,003 |
2017-10-25 | $15.10 | $15.43 | $13.62 | $13.73 | $13.73 | 4,376,199 |
2017-10-24 | $15.40 | $15.86 | $14.77 | $15.24 | $15.24 | 3,748,832 |
2017-10-23 | $16.10 | $16.40 | $15.12 | $15.26 | $15.26 | 5,753,830 |
2017-10-20 | $16.25 | $16.99 | $14.00 | $16.26 | $16.26 | 37,563,694 |
Sea Ltd (SE) News Headlines
Alibaba's Lazada cuts staff across Southeast Asia in fresh round of layoffs
Alibaba-owned e-commerce giant Lazada began its latest round of layoffs on Wednesday.
cnbc.com Jan. 4, 2024Daily Open: Despite losses, the rest of the year holds promise for markets
Stocks struggled for a third straight day in the new year. But investors shouldn’t take those declines as signs for how the rest of the year will tur…
cnbc.com Jan. 4, 2024Recent Sea Ltd (SE) News
Similar Companies to Sea Ltd (SE) in the Electronic Gaming & Multimedia Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |