Solaredge Technologies Inc (SEDG) Exchange: NASDAQ

Data as of July 1, 2022

$276.30 ($2.62) 0.96%

Solaredge Technologies Inc - Daily Information
Click for more stock information on Solaredge Technologies Inc.
Daily Information Data
Date July 1, 2022
Open $271.70
Previous Close $276.30
High $284.00
Low $271.69
Adjusted Open $271.70
Previous Adjusted Close $276.30
Adjusted High $284.00
Adjusted Low $271.69

About Solaredge Technologies Inc (SEDG)

SolarEdge is a global leader in smart energy technology. By leveraging world-class engineering capabilities and with a relentless focus on innovation, SolarEdge creates smart energy solutions that power our lives and drive future progress. SolarEdge developed an intelligent inverter solution that changed the way power is harvested and managed in photovoltaic (PV) systems. The SolarEdge DC optimized inverter seeks to maximize power generation while lowering the cost of energy produced by the PV system. Continuing to advance smart energy, SolarEdge addresses a broad range of energy market segments through its PV, storage, EV charging, batteries, UPS, electric vehicle powertrains, and grid services solutions. SolarEdge is online at www.solaredge.com Use of Non-GAAP Financial Measures The Company has presented certain non-GAAP financial measures in this release, such as non-GAAP net income, non-GAAP net diluted EPS, non-GAAP gross margin, non-GAAP operating expenses, non-GAAP operating income and non-GAAP gross margin from sale of solar products. Generally, a non-GAAP financial measure is a numerical measure of a company's performance, financial position, or cash flows that either exclude or include amounts that are not normally excluded or included in the most directly comparable measure calculated and presented in accordance with generally accepted accounting principles in the United States, or GAAP. Reconciliation of each non-GAAP financial measure to the most directly comparable GAAP financial measure can be found in the accompanying tables to this release. These non-GAAP financial measures do not reflect a comprehensive system of accounting, differ from GAAP measures with the same captions and may differ from non-GAAP financial measures with the same or similar captions that are used by other companies. As such, these non-GAAP measures should be considered as a supplement to, and not as a substitute for, or superior to, financial measures calculated in accordance with GAAP. The Company uses these non-GAAP financial measures to analyze its operating performance and future prospects, develop internal budgets and financial goals, and to facilitate period-to-period comparisons. The Company believes that these non-GAAP financial measures reflect an additional way of viewing aspects of its operations that, when viewed with its GAAP results, provide a more complete understanding of factors and trends affecting its business. Safe Harbor Statement under the Private Securities Litigation Reform Act of 1995 This release contains forward looking statements which are made pursuant to the safe harbor provisions of the Private Securities Litigation Reform Act of 1995.

Historical Stock Data for Solaredge Technologies Inc (SEDG)

Date Open High Low Close Adj.Close Volume
2022-07-01 $271.70 $284.00 $271.69 $276.30 $276.30 554,895
2022-06-30 $259.61 $278.64 $258.00 $273.68 $273.68 853,373
2022-06-29 $270.55 $271.74 $256.75 $262.96 $262.96 1,030,384
2022-06-28 $299.00 $300.74 $277.53 $279.24 $279.24 696,378
2022-06-27 $287.21 $303.98 $286.55 $298.52 $298.52 949,716
2022-06-24 $292.91 $294.50 $272.31 $286.34 $286.34 739,719
2022-06-23 $282.78 $293.14 $276.55 $291.53 $291.53 800,290
2022-06-22 $278.00 $290.94 $274.77 $280.40 $280.40 825,018
2022-06-21 $281.56 $291.77 $280.00 $283.10 $283.10 721,239
2022-06-17 $258.76 $277.93 $256.17 $275.41 $275.41 2,001,427
2022-06-16 $262.28 $269.00 $250.79 $253.98 $253.98 815,171
2022-06-15 $267.36 $277.38 $260.85 $274.13 $274.13 680,767
2022-06-14 $265.33 $269.56 $260.42 $264.63 $264.63 566,774
2022-06-13 $268.45 $271.54 $255.83 $264.34 $264.34 1,226,291
2022-06-10 $282.03 $292.00 $278.58 $284.36 $284.36 843,185
2022-06-09 $296.14 $302.00 $291.34 $291.67 $291.67 527,519
2022-06-08 $308.39 $312.99 $296.63 $298.44 $298.44 616,204
2022-06-07 $300.57 $307.37 $300.16 $306.42 $306.42 630,669
2022-06-06 $311.26 $314.52 $299.61 $306.88 $306.88 954,846
2022-06-03 $292.02 $307.49 $290.30 $298.34 $298.34 568,387
2022-06-02 $280.07 $304.80 $278.47 $300.49 $300.49 987,682
2022-06-01 $273.29 $279.27 $268.60 $272.48 $272.48 533,844
2022-05-31 $280.56 $282.41 $267.39 $272.79 $272.79 826,995
2022-05-27 $269.70 $281.84 $269.20 $280.36 $280.36 599,658
2022-05-26 $254.33 $269.78 $250.43 $266.44 $266.44 725,022
2022-05-25 $248.19 $256.75 $244.63 $253.45 $253.45 528,705
2022-05-24 $251.76 $251.76 $242.49 $248.23 $248.23 489,819
2022-05-23 $258.37 $259.42 $245.85 $255.63 $255.63 723,063
2022-05-20 $257.26 $261.52 $245.78 $256.81 $256.81 839,040
2022-05-19 $237.25 $263.89 $237.25 $252.18 $252.18 1,132,370
2022-05-18 $232.87 $252.93 $232.25 $238.80 $238.80 1,000,854
2022-05-17 $231.61 $239.52 $230.00 $239.35 $239.35 854,461
2022-05-16 $229.98 $233.50 $221.99 $222.79 $222.79 591,114
2022-05-13 $221.07 $236.64 $220.33 $232.25 $232.25 1,145,145
2022-05-12 $212.70 $227.17 $207.00 $211.92 $211.92 1,259,399
2022-05-11 $232.00 $237.83 $215.70 $216.52 $216.52 1,094,177
2022-05-10 $238.03 $242.94 $224.03 $233.80 $233.80 1,085,950
2022-05-09 $246.28 $250.98 $221.08 $225.36 $225.36 1,164,086
2022-05-06 $264.11 $264.11 $250.00 $251.81 $251.81 599,405
2022-05-05 $280.89 $283.20 $261.44 $266.23 $266.23 874,346
2022-05-04 $265.83 $284.89 $261.25 $284.60 $284.60 1,027,263
2022-05-03 $255.79 $265.65 $246.26 $262.67 $262.67 1,140,579
2022-05-02 $250.50 $256.52 $245.60 $255.31 $255.31 1,056,220
2022-04-29 $253.38 $260.64 $249.70 $250.41 $250.41 762,600
2022-04-28 $256.16 $259.62 $241.56 $254.41 $254.41 1,331,992
2022-04-27 $250.79 $263.36 $246.37 $249.48 $249.48 1,156,565
2022-04-26 $252.22 $253.82 $244.74 $244.76 $244.76 937,799
2022-04-25 $247.77 $255.60 $245.06 $253.49 $253.49 832,897
2022-04-22 $254.50 $261.50 $249.85 $251.58 $251.58 1,781,651
2022-04-21 $284.61 $285.53 $253.35 $254.15 $254.15 1,407,957
2022-04-20 $309.99 $309.99 $280.23 $281.61 $281.61 972,957
2022-04-19 $305.00 $307.52 $293.69 $304.82 $304.82 706,180
2022-04-18 $299.85 $305.17 $296.34 $302.27 $302.27 404,018
2022-04-14 $310.30 $314.00 $300.58 $300.66 $300.66 568,145
2022-04-13 $304.25 $311.39 $300.76 $308.00 $308.00 459,648
2022-04-12 $307.40 $311.94 $300.43 $301.45 $301.45 584,104
2022-04-11 $299.49 $305.72 $291.96 $300.03 $300.03 839,362
2022-04-08 $312.93 $313.90 $299.29 $301.58 $301.58 699,818
2022-04-07 $319.59 $329.29 $309.06 $314.93 $314.93 795,681
2022-04-06 $322.00 $327.00 $311.62 $320.16 $320.16 797,507
2022-04-05 $337.36 $344.61 $323.16 $328.69 $328.69 919,067
2022-04-04 $325.56 $341.93 $323.51 $335.31 $335.31 812,449
2022-04-01 $319.15 $334.76 $318.00 $322.83 $322.83 834,346
2022-03-31 $318.15 $328.87 $314.58 $322.37 $322.37 1,204,022
2022-03-30 $330.12 $334.78 $313.14 $314.23 $314.23 1,158,195
2022-03-29 $331.75 $334.40 $310.71 $324.50 $324.50 1,714,761
2022-03-28 $332.67 $339.80 $320.44 $333.07 $333.07 1,184,998
2022-03-25 $336.38 $338.96 $321.73 $335.27 $335.27 854,646
2022-03-24 $330.81 $338.32 $315.00 $337.74 $337.74 1,044,529
2022-03-23 $316.19 $340.00 $315.00 $327.27 $327.27 1,052,668
2022-03-22 $314.53 $328.28 $313.47 $325.11 $325.11 1,031,431
2022-03-21 $314.13 $320.00 $304.64 $312.08 $312.08 978,207
2022-03-18 $297.25 $318.35 $292.38 $312.51 $312.51 3,617,428
2022-03-17 $317.47 $323.70 $307.18 $314.60 $314.60 1,605,794
2022-03-16 $319.52 $334.17 $315.72 $334.16 $334.16 1,195,327
2022-03-15 $298.08 $316.92 $290.70 $315.75 $315.75 832,263
2022-03-14 $309.26 $316.72 $291.08 $298.51 $298.51 783,838
2022-03-11 $322.05 $331.78 $313.00 $317.93 $317.93 998,363
2022-03-10 $324.10 $325.14 $302.32 $315.13 $315.13 1,455,223
2022-03-09 $321.20 $335.57 $310.17 $326.98 $326.98 1,323,041
2022-03-08 $303.64 $335.18 $301.20 $328.91 $328.91 2,398,437
2022-03-07 $303.34 $316.56 $297.08 $297.89 $297.89 1,184,364
2022-03-04 $301.10 $312.28 $291.09 $293.23 $293.23 973,635
2022-03-03 $316.00 $317.50 $299.00 $301.82 $301.82 842,591
2022-03-02 $322.31 $324.09 $306.41 $314.46 $314.46 1,140,847
2022-03-01 $315.00 $327.26 $308.51 $324.63 $324.63 1,785,440
2022-02-28 $285.64 $320.45 $283.54 $319.42 $319.42 2,341,690
2022-02-25 $271.18 $278.14 $262.55 $277.93 $277.93 826,809
2022-02-24 $223.43 $271.66 $220.03 $271.19 $271.19 1,351,488
2022-02-23 $249.61 $250.00 $234.10 $236.11 $236.11 662,715
2022-02-22 $250.62 $257.89 $244.86 $246.07 $246.07 706,166
2022-02-18 $264.32 $264.86 $255.22 $257.91 $257.91 1,003,393
2022-02-17 $262.86 $269.39 $261.01 $263.26 $263.26 647,725
2022-02-16 $256.00 $267.30 $248.15 $266.72 $266.72 1,273,340
2022-02-15 $258.35 $262.99 $255.31 $262.16 $262.16 963,546
2022-02-14 $247.86 $254.13 $243.28 $249.22 $249.22 815,699
2022-02-11 $261.44 $264.82 $247.13 $250.09 $250.09 880,720
2022-02-10 $260.00 $275.97 $259.51 $264.50 $264.50 1,174,571
2022-02-09 $274.96 $278.50 $258.20 $265.98 $265.98 2,174,025
2022-02-08 $239.64 $249.42 $238.68 $248.71 $248.71 562,217
2022-02-07 $239.33 $247.53 $238.37 $240.97 $240.97 643,698
2022-02-04 $229.89 $242.00 $227.24 $238.26 $238.26 606,224
2022-02-03 $232.11 $238.06 $228.51 $231.20 $231.20 635,275
2022-02-02 $244.36 $246.97 $236.57 $238.30 $238.30 443,623
2022-02-01 $241.80 $243.45 $232.24 $242.23 $242.23 778,366
2022-01-31 $216.33 $239.00 $213.51 $238.22 $238.22 1,204,833
2022-01-28 $210.93 $214.47 $202.60 $212.07 $212.07 1,142,895
2022-01-27 $218.31 $219.50 $208.70 $209.82 $209.82 1,305,530
2022-01-26 $223.30 $228.86 $210.43 $214.13 $214.13 998,708
2022-01-25 $218.56 $219.72 $210.60 $212.74 $212.74 1,069,582
2022-01-24 $208.00 $225.91 $200.86 $225.87 $225.87 2,059,108
2022-01-21 $227.62 $232.76 $218.89 $220.31 $220.31 999,958
2022-01-20 $237.00 $246.52 $230.92 $231.32 $231.32 940,147
2022-01-19 $240.00 $244.49 $231.74 $232.09 $232.09 818,686
2022-01-18 $246.17 $252.13 $238.24 $238.80 $238.80 856,741
2022-01-14 $255.15 $266.52 $248.83 $253.83 $253.83 771,288
2022-01-13 $270.24 $277.64 $260.15 $260.43 $260.43 1,222,903
2022-01-12 $264.96 $269.00 $258.42 $261.02 $261.02 497,496
2022-01-11 $254.56 $264.18 $253.72 $261.09 $261.09 773,395
2022-01-10 $247.66 $255.95 $241.00 $255.47 $255.47 1,317,155
2022-01-07 $248.01 $259.52 $247.01 $248.91 $248.91 640,322
2022-01-06 $249.97 $255.49 $242.02 $248.24 $248.24 1,196,130
2022-01-05 $272.60 $272.60 $249.57 $249.81 $249.81 1,121,112
2022-01-04 $284.50 $286.78 $263.25 $273.10 $273.10 833,627
2022-01-03 $284.00 $285.04 $274.66 $282.45 $282.45 572,586
2021-12-31 $281.03 $286.50 $280.33 $280.57 $280.57 199,279
2021-12-30 $279.64 $286.68 $276.31 $282.35 $282.35 329,836
2021-12-29 $279.72 $280.54 $272.28 $278.04 $278.04 318,522
2021-12-28 $287.05 $287.50 $277.85 $278.82 $278.82 332,828
2021-12-27 $283.85 $287.56 $279.01 $285.60 $285.60 514,379
2021-12-23 $286.97 $289.59 $280.47 $283.29 $283.29 400,811
2021-12-22 $280.50 $286.20 $276.79 $284.01 $284.01 621,907
2021-12-21 $265.45 $283.42 $265.45 $281.10 $281.10 1,301,514
2021-12-20 $268.73 $273.69 $257.32 $258.36 $258.36 2,312,930
2021-12-17 $283.05 $289.36 $273.97 $288.85 $288.85 10,294,321
2021-12-16 $310.97 $311.83 $284.08 $287.03 $287.03 969,191
2021-12-15 $296.68 $305.83 $287.80 $305.50 $305.50 793,364
2021-12-14 $292.76 $300.97 $282.24 $298.30 $298.30 1,274,314
2021-12-13 $310.32 $314.30 $302.14 $303.67 $303.67 627,616
2021-12-10 $317.98 $321.98 $303.42 $309.09 $309.09 484,079
2021-12-09 $329.50 $338.47 $312.29 $313.38 $313.38 484,393
2021-12-08 $331.51 $344.79 $327.80 $330.56 $330.56 824,900
2021-12-07 $319.52 $328.86 $318.90 $325.83 $325.83 750,199
2021-12-06 $306.19 $309.92 $289.20 $307.63 $307.63 1,185,318
2021-12-03 $321.58 $323.10 $299.30 $307.00 $307.00 674,102
2021-12-02 $311.01 $322.32 $309.74 $318.54 $318.54 402,087
2021-12-01 $335.01 $336.75 $314.50 $315.05 $315.05 658,121
2021-11-30 $332.86 $342.80 $324.73 $327.76 $327.76 1,074,912
2021-11-29 $343.01 $348.42 $336.76 $347.21 $347.21 337,166
2021-11-26 $336.31 $351.00 $335.57 $341.44 $341.44 349,305
2021-11-24 $345.20 $349.87 $333.37 $348.49 $348.49 417,295
2021-11-23 $354.45 $363.48 $340.10 $350.02 $350.02 600,726
2021-11-22 $368.00 $389.71 $348.83 $353.65 $353.65 1,117,354
2021-11-19 $355.42 $369.29 $352.22 $365.13 $365.13 507,871
2021-11-18 $364.49 $364.72 $352.59 $355.42 $355.42 462,982
2021-11-17 $361.14 $368.84 $360.00 $365.00 $365.00 423,867
2021-11-16 $360.97 $366.96 $356.01 $360.50 $360.50 761,932
2021-11-15 $366.20 $369.12 $359.46 $368.33 $368.33 855,820
2021-11-12 $358.50 $363.65 $352.75 $362.41 $362.41 613,396
2021-11-11 $348.80 $364.37 $345.70 $358.25 $358.25 894,043
2021-11-10 $342.86 $349.32 $338.13 $343.30 $343.30 572,157
2021-11-09 $350.45 $353.62 $341.63 $351.14 $351.14 640,298
2021-11-08 $345.89 $352.59 $342.62 $349.90 $349.90 476,098
2021-11-05 $347.47 $350.86 $337.42 $344.07 $344.07 631,455
2021-11-04 $347.00 $354.56 $340.00 $349.83 $349.83 682,537
2021-11-03 $337.41 $353.57 $325.50 $352.99 $352.99 1,089,906
2021-11-02 $363.73 $363.73 $348.24 $355.16 $355.16 891,671
2021-11-01 $360.00 $371.08 $356.75 $360.93 $360.93 877,781
2021-10-29 $351.43 $359.17 $348.60 $354.68 $354.68 616,888
2021-10-28 $344.10 $353.08 $338.22 $351.58 $351.58 915,800
2021-10-27 $335.35 $357.88 $335.35 $342.54 $342.54 2,430,628
2021-10-26 $321.51 $321.93 $307.19 $313.88 $313.88 582,740
2021-10-25 $307.25 $313.19 $304.75 $311.92 $311.92 297,596
2021-10-22 $309.65 $310.30 $300.85 $303.25 $303.25 363,152
2021-10-21 $306.10 $312.32 $304.21 $309.03 $309.03 505,718
2021-10-20 $310.76 $311.98 $303.00 $307.36 $307.36 557,323
2021-10-19 $310.00 $324.06 $307.80 $317.22 $317.22 653,458
2021-10-18 $299.50 $307.07 $299.16 $306.08 $306.08 395,766
2021-10-15 $307.25 $308.00 $298.89 $299.49 $299.49 801,983
2021-10-14 $309.99 $312.88 $300.99 $305.53 $305.53 474,406
2021-10-13 $304.37 $312.14 $296.19 $303.72 $303.72 885,315
2021-10-12 $282.08 $301.74 $277.96 $298.41 $298.41 1,273,162
2021-10-11 $264.46 $285.90 $263.12 $276.82 $276.82 1,000,287
2021-10-08 $264.73 $268.59 $259.46 $261.87 $261.87 343,515
2021-10-07 $264.50 $270.80 $263.16 $263.61 $263.61 623,966
2021-10-06 $254.94 $263.63 $252.70 $260.42 $260.42 516,914
2021-10-05 $258.00 $264.70 $256.73 $258.70 $258.70 378,886
2021-10-04 $268.47 $268.49 $253.54 $255.27 $255.27 552,577
2021-10-01 $270.88 $274.97 $263.67 $272.12 $272.12 420,161
2021-09-30 $264.79 $269.99 $262.50 $265.22 $265.22 501,454
2021-09-29 $272.94 $276.60 $261.84 $261.87 $261.87 573,871
2021-09-28 $273.35 $275.44 $269.58 $272.83 $272.83 496,081
2021-09-27 $272.25 $282.29 $268.01 $280.52 $280.52 374,506
2021-09-24 $280.00 $282.17 $273.97 $275.36 $275.36 396,154
2021-09-23 $284.43 $287.99 $281.64 $284.11 $284.11 489,062
2021-09-22 $270.90 $282.33 $269.15 $282.00 $282.00 623,871
2021-09-21 $272.33 $273.69 $266.00 $269.46 $269.46 514,613
2021-09-20 $269.94 $274.92 $262.54 $268.72 $268.72 708,518
2021-09-17 $273.20 $283.99 $270.96 $281.45 $281.45 1,873,370
2021-09-16 $276.22 $276.73 $270.10 $270.40 $270.40 374,179
2021-09-15 $271.47 $278.49 $265.49 $277.78 $277.78 453,459
2021-09-14 $275.04 $279.50 $270.67 $272.51 $272.51 314,361
2021-09-13 $270.00 $276.72 $262.41 $273.84 $273.84 439,113
2021-09-10 $278.04 $284.62 $268.53 $268.54 $268.54 408,112
2021-09-09 $273.00 $280.32 $272.55 $275.95 $275.95 354,765
2021-09-08 $283.79 $287.42 $273.41 $274.20 $274.20 561,226
2021-09-07 $282.04 $284.73 $276.07 $278.83 $278.83 476,083
2021-09-03 $289.24 $294.08 $283.66 $285.80 $285.80 371,695
2021-09-02 $291.98 $296.70 $289.77 $291.54 $291.54 356,666
2021-09-01 $294.75 $299.21 $289.31 $289.79 $289.79 469,713
2021-08-31 $294.84 $296.59 $288.20 $289.78 $289.78 452,660
2021-08-30 $293.53 $298.49 $291.98 $295.70 $295.70 587,038
2021-08-27 $281.58 $293.35 $281.29 $291.25 $291.25 519,317
2021-08-26 $280.75 $286.74 $280.13 $280.82 $280.82 402,201
2021-08-25 $279.03 $282.35 $277.41 $281.44 $281.44 303,433
2021-08-24 $282.74 $287.67 $276.67 $279.75 $279.75 308,280
2021-08-23 $272.66 $282.65 $271.66 $281.01 $281.01 554,693
2021-08-20 $262.82 $270.46 $262.60 $269.88 $269.88 414,249
2021-08-19 $261.78 $267.00 $260.20 $262.30 $262.30 332,903
2021-08-18 $270.04 $272.85 $265.02 $266.22 $266.22 414,056
2021-08-17 $272.28 $274.63 $259.40 $268.35 $268.35 915,971
2021-08-16 $282.88 $282.99 $275.27 $277.81 $277.81 428,943
2021-08-13 $290.56 $291.20 $283.24 $284.37 $284.37 318,852
2021-08-12 $287.96 $292.17 $285.29 $291.17 $291.17 400,722
2021-08-11 $299.07 $299.07 $284.18 $289.30 $289.30 538,565
2021-08-10 $296.67 $301.78 $293.94 $296.40 $296.40 504,435
2021-08-09 $295.98 $299.67 $290.12 $294.94 $294.94 650,701
2021-08-06 $286.39 $295.30 $283.20 $295.28 $295.28 774,495
2021-08-05 $291.05 $293.69 $285.38 $286.39 $286.39 524,912
2021-08-04 $300.00 $303.78 $286.85 $292.73 $292.73 983,535
2021-08-03 $298.49 $308.97 $290.00 $299.81 $299.81 3,584,147
2021-08-02 $261.98 $263.05 $255.84 $257.72 $257.72 856,163
2021-07-30 $258.45 $266.27 $257.01 $259.48 $259.48 551,963
2021-07-29 $254.12 $263.59 $254.00 $261.13 $261.13 519,790
2021-07-28 $242.10 $257.23 $237.22 $254.14 $254.14 1,000,806
2021-07-27 $243.13 $243.82 $234.23 $240.00 $240.00 669,250
2021-07-26 $246.87 $252.26 $243.86 $245.62 $245.62 418,705
2021-07-23 $257.19 $257.19 $247.30 $248.63 $248.63 589,609
2021-07-22 $260.20 $263.79 $255.24 $257.39 $257.39 458,255
2021-07-21 $247.00 $260.15 $247.00 $258.96 $258.96 571,349
2021-07-20 $243.43 $250.12 $238.81 $245.76 $245.76 565,413
2021-07-19 $229.80 $240.38 $225.16 $240.16 $240.16 763,292
2021-07-16 $242.95 $244.41 $236.14 $236.56 $236.56 451,634
2021-07-15 $243.77 $251.28 $237.20 $241.21 $241.21 831,590
2021-07-14 $268.75 $269.55 $244.25 $245.46 $245.46 887,110
2021-07-13 $270.36 $273.37 $265.22 $265.37 $265.37 413,305
2021-07-12 $269.14 $273.00 $265.10 $268.65 $268.65 354,523
2021-07-09 $261.54 $268.00 $258.00 $267.68 $267.68 321,822
2021-07-08 $255.55 $265.00 $253.53 $261.14 $261.14 552,029
2021-07-07 $277.00 $282.98 $263.54 $265.20 $265.20 710,103
2021-07-06 $277.00 $280.62 $271.28 $274.79 $274.79 629,788
2021-07-02 $277.39 $283.00 $275.02 $276.23 $276.23 447,274
2021-07-01 $275.17 $276.34 $268.54 $274.88 $274.88 639,164
2021-06-30 $283.29 $283.29 $274.57 $276.37 $276.37 548,029
2021-06-29 $287.39 $291.18 $281.35 $283.57 $283.57 774,675
2021-06-28 $274.02 $285.66 $269.60 $284.66 $284.66 922,710
2021-06-25 $271.00 $278.25 $266.39 $267.71 $267.71 3,933,314
2021-06-24 $266.91 $271.87 $261.97 $267.28 $267.28 819,886
2021-06-23 $261.52 $267.25 $260.45 $265.08 $265.08 603,297
2021-06-22 $258.55 $263.63 $257.16 $260.44 $260.44 505,561
2021-06-21 $259.01 $261.16 $252.47 $258.61 $258.61 675,530
2021-06-18 $259.50 $266.56 $259.50 $264.23 $264.23 1,274,878
2021-06-17 $243.84 $264.33 $243.84 $263.18 $263.18 1,249,291
2021-06-16 $238.10 $250.77 $238.10 $247.56 $247.56 850,922
2021-06-15 $241.19 $242.38 $233.34 $238.86 $238.86 607,869
2021-06-14 $244.93 $248.23 $240.94 $242.87 $242.87 650,383
2021-06-11 $241.47 $244.44 $238.81 $243.17 $243.17 414,255
2021-06-10 $235.00 $240.97 $234.00 $239.69 $239.69 445,955
2021-06-09 $241.00 $245.61 $234.77 $235.24 $235.24 601,428
2021-06-08 $237.64 $245.83 $234.22 $238.70 $238.70 670,953
2021-06-07 $238.18 $239.62 $230.15 $233.27 $233.27 1,208,750
2021-06-04 $240.99 $246.12 $239.72 $241.84 $241.84 296,532
2021-06-03 $243.90 $245.66 $237.72 $238.49 $238.49 667,078
2021-06-02 $248.84 $250.14 $245.00 $247.48 $247.48 458,316
2021-06-01 $260.89 $263.09 $247.82 $248.47 $248.47 1,105,274
2021-05-28 $258.89 $263.39 $256.43 $258.01 $258.01 417,233
2021-05-27 $259.46 $262.47 $255.40 $256.56 $256.56 739,883
2021-05-26 $252.43 $260.50 $252.02 $259.05 $259.05 604,949
2021-05-25 $256.99 $257.87 $247.01 $251.75 $251.75 627,755
2021-05-24 $255.60 $258.89 $249.42 $254.77 $254.77 804,111
2021-05-21 $252.00 $256.51 $246.47 $252.31 $252.31 1,094,968
2021-05-20 $241.90 $251.92 $238.31 $249.52 $249.52 1,371,040
2021-05-19 $215.96 $234.76 $215.48 $233.49 $233.49 1,216,275
2021-05-18 $220.16 $227.16 $215.18 $221.72 $221.72 883,269
2021-05-17 $215.60 $218.69 $211.21 $218.01 $218.01 557,004
2021-05-14 $208.87 $220.54 $207.00 $218.87 $218.87 756,770
2021-05-13 $209.25 $213.43 $199.33 $204.01 $204.01 964,126
2021-05-12 $211.82 $217.26 $207.72 $208.24 $208.24 923,444
2021-05-11 $202.00 $221.63 $200.45 $217.94 $217.94 1,552,938
2021-05-10 $222.61 $223.74 $211.00 $213.34 $213.34 916,802
2021-05-07 $218.40 $224.88 $215.65 $220.40 $220.40 957,636
2021-05-06 $217.23 $219.73 $208.61 $214.13 $214.13 1,397,035
2021-05-05 $223.17 $228.45 $215.41 $219.23 $219.23 1,713,298
2021-05-04 $241.03 $241.80 $212.18 $218.57 $218.57 4,429,136
2021-05-03 $266.31 $267.49 $257.22 $260.06 $260.06 1,067,411
2021-04-30 $270.88 $273.46 $260.79 $263.54 $263.54 695,086
2021-04-29 $283.65 $285.05 $269.50 $275.76 $275.76 795,274
2021-04-28 $278.60 $286.99 $270.72 $282.50 $282.50 1,015,511
2021-04-27 $289.90 $295.35 $286.71 $290.14 $290.14 596,583
2021-04-26 $283.27 $289.89 $275.71 $289.55 $289.55 1,026,231
2021-04-23 $277.51 $284.98 $272.78 $279.43 $279.43 772,838
2021-04-22 $267.57 $279.44 $266.06 $274.70 $274.70 1,373,174
2021-04-21 $240.69 $257.00 $239.20 $255.09 $255.09 811,606
2021-04-20 $243.03 $249.12 $237.31 $243.87 $243.87 712,573
2021-04-19 $257.00 $261.75 $241.40 $244.86 $244.86 807,989
2021-04-16 $256.97 $262.63 $256.58 $258.71 $258.71 1,489,651
2021-04-15 $271.40 $271.40 $252.60 $256.02 $256.02 707,703
2021-04-14 $271.00 $278.71 $264.39 $266.21 $266.21 732,086
2021-04-13 $264.42 $270.08 $262.20 $269.44 $269.44 613,024
2021-04-12 $258.69 $263.70 $253.95 $263.20 $263.20 495,496
2021-04-09 $261.01 $267.25 $256.26 $263.95 $263.95 481,622
2021-04-08 $264.40 $268.92 $261.01 $262.09 $262.09 542,989
2021-04-07 $276.14 $276.61 $258.52 $262.45 $262.45 810,721
2021-04-06 $273.30 $282.00 $270.87 $277.25 $277.25 629,244
2021-04-05 $286.71 $287.67 $265.44 $268.97 $268.97 787,835
2021-04-01 $293.15 $298.08 $282.37 $283.39 $283.39 913,050
2021-03-31 $277.17 $292.39 $276.40 $287.44 $287.44 874,856
2021-03-30 $258.35 $271.73 $256.63 $271.17 $271.17 797,859
2021-03-29 $273.24 $277.72 $254.10 $260.04 $260.04 583,455
2021-03-26 $271.64 $276.50 $264.53 $275.75 $275.75 575,368
2021-03-25 $255.83 $271.54 $252.56 $270.03 $270.03 745,071
2021-03-24 $281.16 $283.99 $266.93 $267.59 $267.59 525,373
2021-03-23 $285.91 $295.83 $274.41 $278.37 $278.37 528,451
2021-03-22 $281.94 $293.69 $281.35 $289.17 $289.17 744,527
2021-03-19 $276.32 $284.35 $267.79 $280.94 $280.94 1,692,814
2021-03-18 $281.71 $285.00 $264.83 $266.49 $266.49 920,808
2021-03-17 $280.18 $295.97 $273.08 $291.43 $291.43 779,977
2021-03-16 $295.47 $297.86 $282.97 $285.60 $285.60 723,862
2021-03-15 $292.76 $303.40 $288.87 $297.21 $297.21 641,332
2021-03-12 $282.19 $293.94 $280.00 $291.48 $291.48 762,857
2021-03-11 $289.75 $299.00 $286.02 $295.23 $295.23 996,431
2021-03-10 $291.83 $293.73 $277.38 $279.67 $279.67 1,150,069
2021-03-09 $261.36 $284.82 $261.22 $280.01 $280.01 1,259,981
2021-03-08 $243.77 $263.37 $240.36 $246.71 $246.71 1,258,650
2021-03-05 $267.15 $267.15 $230.08 $249.43 $249.43 1,582,054
2021-03-04 $268.68 $278.14 $246.56 $256.26 $256.26 1,804,681
2021-03-03 $291.08 $293.50 $272.58 $274.73 $274.73 860,338
2021-03-02 $306.78 $310.50 $290.73 $291.59 $291.59 766,774
2021-03-01 $301.20 $307.95 $298.13 $307.95 $307.95 811,725
2021-02-26 $285.16 $302.40 $281.23 $298.31 $298.31 971,842
2021-02-25 $299.75 $308.00 $282.65 $284.33 $284.33 894,497
2021-02-24 $293.00 $310.49 $283.46 $308.15 $308.15 1,043,911
2021-02-23 $280.00 $296.73 $264.53 $295.58 $295.58 1,392,424
2021-02-22 $310.76 $313.88 $287.88 $288.70 $288.70 1,385,535
2021-02-19 $322.45 $326.15 $315.58 $321.99 $321.99 931,885
2021-02-18 $321.05 $329.74 $306.75 $316.09 $316.09 1,772,952
2021-02-17 $328.51 $342.95 $310.87 $334.80 $334.80 1,820,430
2021-02-16 $337.75 $349.39 $322.89 $331.35 $331.35 1,920,105
2021-02-12 $320.00 $334.89 $320.00 $330.89 $330.89 653,365
2021-02-11 $324.98 $333.64 $322.10 $330.78 $330.78 873,463
2021-02-10 $333.00 $344.88 $317.34 $320.40 $320.40 1,242,282
2021-02-09 $316.16 $328.30 $315.60 $325.92 $325.92 746,101
2021-02-08 $309.81 $324.80 $309.81 $318.83 $318.83 833,259
2021-02-05 $304.40 $309.30 $297.78 $308.24 $308.24 584,793
2021-02-04 $308.07 $309.13 $297.55 $301.70 $301.70 827,161
2021-02-03 $310.00 $312.00 $300.25 $307.08 $307.08 865,324
2021-02-02 $305.02 $311.58 $302.01 $307.05 $307.05 1,099,053
2021-02-01 $294.90 $301.86 $285.62 $300.82 $300.82 930,893
2021-01-29 $306.11 $311.00 $281.86 $288.33 $288.33 1,387,082
2021-01-28 $294.00 $311.35 $286.36 $309.74 $309.74 1,209,626
2021-01-27 $285.00 $299.75 $266.01 $285.51 $285.51 1,495,839
2021-01-26 $312.02 $317.52 $293.18 $296.68 $296.68 1,361,192
2021-01-25 $323.50 $331.50 $303.63 $310.12 $310.12 1,323,630
2021-01-22 $309.01 $321.75 $307.01 $321.12 $321.12 1,201,825
2021-01-21 $312.75 $317.80 $302.11 $317.18 $317.18 2,502,403
2021-01-20 $303.11 $312.39 $295.96 $297.18 $297.18 1,664,224
2021-01-19 $296.69 $301.00 $291.12 $295.05 $295.05 2,329,324
2021-01-15 $329.56 $330.93 $281.83 $282.26 $282.26 3,579,372
2021-01-14 $340.00 $350.99 $334.52 $335.40 $335.40 916,910
2021-01-13 $348.30 $351.05 $331.03 $335.40 $335.40 1,143,484
2021-01-12 $360.33 $361.50 $343.15 $346.30 $346.30 818,253
2021-01-11 $343.90 $356.66 $337.00 $352.05 $352.05 802,718
2021-01-08 $374.10 $377.00 $348.58 $356.11 $356.11 1,331,303
2021-01-07 $360.00 $371.54 $350.44 $365.97 $365.97 1,616,211
2021-01-06 $332.09 $375.00 $328.77 $348.13 $348.13 3,143,876
2021-01-05 $306.61 $323.00 $305.00 $316.81 $316.81 858,214
2021-01-04 $321.81 $327.23 $307.01 $311.35 $311.35 955,652
2020-12-31 $322.84 $323.56 $314.22 $319.12 $319.12 470,670
2020-12-30 $313.10 $323.00 $310.96 $319.10 $319.10 630,260
2020-12-29 $318.00 $318.16 $297.05 $307.97 $307.97 982,758
2020-12-28 $330.00 $335.50 $315.00 $318.41 $318.41 811,339
2020-12-24 $321.69 $326.66 $313.30 $324.09 $324.09 371,107
2020-12-23 $328.84 $334.39 $320.09 $323.98 $323.98 831,355
2020-12-22 $323.21 $335.80 $315.92 $322.52 $322.52 1,283,686
2020-12-21 $308.50 $323.65 $306.00 $318.62 $318.62 1,080,524
2020-12-18 $309.75 $322.25 $306.14 $314.50 $314.50 1,689,988
2020-12-17 $311.22 $319.04 $302.10 $305.70 $305.70 929,764
2020-12-16 $313.70 $313.70 $299.27 $309.72 $309.72 1,102,748
2020-12-15 $296.75 $316.46 $295.50 $313.77 $313.77 1,474,461
2020-12-14 $293.23 $296.06 $283.55 $293.32 $293.32 1,003,867
2020-12-11 $277.78 $305.44 $275.01 $291.51 $291.51 2,051,760
2020-12-10 $270.00 $276.48 $268.50 $273.48 $273.48 880,075
2020-12-09 $286.14 $286.36 $268.12 $271.76 $271.76 1,150,088
2020-12-08 $279.25 $287.00 $276.00 $284.86 $284.86 1,026,442
2020-12-07 $271.06 $281.28 $270.55 $278.32 $278.32 899,485
2020-12-04 $269.78 $276.20 $267.24 $271.97 $271.97 737,372
2020-12-03 $275.62 $278.98 $270.09 $272.33 $272.33 826,755
2020-12-02 $262.50 $277.65 $254.65 $273.50 $273.50 1,251,531
2020-12-01 $281.33 $282.78 $269.23 $274.07 $274.07 974,191
2020-11-30 $293.98 $296.40 $269.01 $277.98 $277.98 3,788,687
2020-11-27 $282.72 $298.81 $282.00 $288.23 $288.23 1,104,474
2020-11-25 $266.50 $279.58 $265.13 $275.97 $275.97 1,339,121
2020-11-24 $268.50 $273.98 $256.40 $268.97 $268.97 1,546,847
2020-11-23 $264.12 $268.85 $261.24 $264.80 $264.80 1,583,573
2020-11-20 $249.14 $262.82 $247.09 $257.99 $257.99 1,386,650
2020-11-19 $234.95 $246.33 $233.39 $244.05 $244.05 1,066,069
2020-11-18 $234.53 $236.33 $228.33 $232.82 $232.82 683,018
2020-11-17 $228.00 $234.81 $226.21 $233.18 $233.18 971,038
2020-11-16 $223.50 $228.80 $220.02 $228.28 $228.28 1,044,856
2020-11-13 $232.00 $233.00 $219.88 $221.60 $221.60 1,141,631
2020-11-12 $238.99 $239.73 $224.25 $227.20 $227.20 990,761
2020-11-11 $234.89 $236.97 $229.02 $235.19 $235.19 1,371,484
2020-11-10 $231.71 $235.49 $217.62 $225.51 $225.51 1,414,720
2020-11-09 $253.93 $253.96 $231.79 $232.52 $232.52 1,838,464
2020-11-06 $236.52 $242.28 $229.28 $237.51 $237.51 1,772,513
2020-11-05 $219.89 $236.00 $219.20 $233.63 $233.63 3,565,640
2020-11-04 $203.00 $208.48 $190.10 $206.56 $206.56 4,154,830
2020-11-03 $213.09 $217.97 $201.56 $206.37 $206.37 8,792,664
2020-11-02 $262.50 $275.97 $261.08 $267.72 $267.72 1,805,531
2020-10-30 $266.50 $268.93 $251.02 $257.69 $257.69 1,233,333
2020-10-29 $267.00 $275.38 $266.00 $270.09 $270.09 1,099,869
2020-10-28 $260.00 $269.87 $254.69 $263.83 $263.83 1,336,456
2020-10-27 $269.82 $275.27 $255.43 $261.84 $261.84 1,815,132
2020-10-26 $276.02 $285.74 $265.09 $273.00 $273.00 1,158,816
2020-10-23 $287.05 $293.50 $278.32 $282.88 $282.88 912,499
2020-10-22 $282.29 $287.50 $268.43 $280.39 $280.39 1,883,939
2020-10-21 $310.94 $312.95 $278.63 $279.59 $279.59 1,948,359
2020-10-20 $313.33 $317.88 $303.44 $309.80 $309.80 1,583,627
2020-10-19 $304.49 $316.78 $300.72 $309.10 $309.10 1,162,484
2020-10-16 $310.00 $315.43 $300.05 $302.02 $302.02 1,691,369
2020-10-15 $298.00 $305.34 $290.00 $302.50 $302.50 1,140,547
2020-10-14 $300.00 $308.74 $294.03 $304.52 $304.52 1,351,356
2020-10-13 $295.89 $302.24 $289.50 $299.65 $299.65 1,350,322
2020-10-12 $310.00 $311.60 $288.00 $297.94 $297.94 1,870,311
2020-10-09 $292.00 $311.24 $286.71 $305.35 $305.35 1,848,399
2020-10-08 $311.00 $314.00 $278.56 $289.00 $289.00 3,179,821
2020-10-07 $278.98 $308.17 $276.57 $305.15 $305.15 2,194,751
2020-10-06 $273.67 $275.85 $262.40 $271.87 $271.87 1,964,610
2020-10-05 $258.45 $272.63 $257.01 $272.59 $272.59 1,399,006
2020-10-02 $240.60 $257.25 $239.50 $251.58 $251.58 1,318,451
2020-10-01 $243.00 $249.73 $235.22 $248.87 $248.87 1,351,672
2020-09-30 $233.45 $245.78 $228.10 $238.35 $238.35 1,581,134
2020-09-29 $219.00 $231.83 $219.00 $231.50 $231.50 1,572,561
2020-09-28 $205.13 $219.00 $204.55 $218.29 $218.29 1,415,903
2020-09-25 $192.90 $202.70 $191.99 $200.96 $200.96 996,547
2020-09-24 $186.89 $193.98 $180.88 $191.73 $191.73 964,905
2020-09-23 $189.40 $196.51 $187.90 $189.44 $189.44 1,872,042
2020-09-22 $184.50 $189.50 $178.32 $185.20 $185.20 2,630,166
2020-09-21 $180.73 $191.00 $179.17 $190.41 $190.41 754,819
2020-09-18 $190.00 $192.00 $180.31 $186.21 $186.21 1,428,690
2020-09-17 $193.39 $193.39 $184.33 $187.03 $187.03 1,039,060
2020-09-16 $201.19 $206.78 $200.00 $201.76 $201.76 828,877
2020-09-15 $200.94 $202.43 $195.66 $199.00 $199.00 655,117
2020-09-14 $187.71 $196.77 $186.97 $196.12 $196.12 763,237
2020-09-11 $188.75 $191.19 $181.01 $183.96 $183.96 655,955
2020-09-10 $195.61 $198.46 $185.18 $187.00 $187.00 737,932
2020-09-09 $194.32 $196.50 $189.38 $193.56 $193.56 641,222
2020-09-08 $190.02 $193.59 $182.06 $189.05 $189.05 1,424,692
2020-09-04 $196.95 $198.56 $181.25 $194.61 $194.61 1,550,872
2020-09-03 $215.66 $216.27 $192.97 $195.45 $195.45 1,679,831
2020-09-02 $224.52 $227.25 $214.49 $220.33 $220.33 680,086
2020-09-01 $222.03 $224.00 $216.01 $223.76 $223.76 999,070
2020-08-31 $224.05 $227.94 $220.66 $221.15 $221.15 860,541
2020-08-28 $210.65 $223.16 $210.65 $221.19 $221.19 656,239
2020-08-27 $215.50 $216.82 $209.33 $210.44 $210.44 797,085
2020-08-26 $213.45 $219.19 $209.62 $214.92 $214.92 667,054
2020-08-25 $211.76 $214.06 $208.26 $213.16 $213.16 1,009,977
2020-08-24 $216.01 $218.15 $209.09 $210.84 $210.84 718,383
2020-08-21 $217.80 $218.86 $212.21 $213.29 $213.29 704,658
2020-08-20 $219.85 $220.43 $215.94 $217.20 $217.20 535,540
2020-08-19 $219.97 $223.95 $219.01 $220.71 $220.71 578,911
2020-08-18 $219.56 $221.84 $215.26 $219.02 $219.02 674,958
2020-08-17 $222.29 $225.32 $216.69 $219.33 $219.33 983,925
2020-08-14 $226.06 $229.49 $217.47 $219.21 $219.21 729,274
2020-08-13 $216.82 $229.45 $216.26 $225.18 $225.18 1,224,356
2020-08-12 $207.63 $217.72 $206.27 $215.18 $215.18 802,433
2020-08-11 $211.61 $212.75 $202.86 $204.08 $204.08 808,371
2020-08-10 $212.50 $218.98 $206.54 $211.50 $211.50 690,391
2020-08-07 $204.80 $215.35 $204.80 $211.47 $211.47 999,305
2020-08-06 $214.20 $217.59 $201.00 $206.32 $206.32 1,960,076
2020-08-05 $199.71 $221.25 $195.01 $216.06 $216.06 2,018,309
2020-08-04 $187.80 $209.39 $187.34 $196.15 $196.15 3,438,792
2020-08-03 $172.67 $174.48 $162.60 $173.56 $173.56 1,282,810
2020-07-31 $177.15 $177.85 $173.24 $175.10 $175.10 640,477
2020-07-30 $173.83 $176.61 $172.52 $175.26 $175.26 429,243
2020-07-29 $173.01 $179.90 $171.88 $176.76 $176.76 781,110
2020-07-28 $178.50 $178.72 $169.70 $170.54 $170.54 991,711
2020-07-27 $175.66 $180.99 $174.01 $180.74 $180.74 1,098,090
2020-07-24 $172.26 $173.69 $164.12 $171.60 $171.60 1,001,859
2020-07-23 $175.01 $181.81 $172.01 $176.29 $176.29 997,464
2020-07-22 $171.62 $178.09 $170.22 $175.65 $175.65 1,287,787
2020-07-21 $177.50 $178.30 $168.30 $170.38 $170.38 1,156,862
2020-07-20 $171.29 $177.22 $171.07 $176.30 $176.30 998,047
2020-07-17 $166.96 $172.65 $165.00 $171.58 $171.58 930,800
2020-07-16 $169.30 $171.69 $163.19 $164.75 $164.75 1,160,900
2020-07-15 $170.64 $175.14 $168.12 $174.85 $174.85 1,127,400
2020-07-14 $153.47 $168.62 $151.75 $168.20 $168.20 1,094,500
2020-07-13 $160.85 $167.43 $154.29 $154.68 $154.68 1,174,400
2020-07-10 $157.03 $159.70 $154.06 $159.44 $159.44 628,200
2020-07-09 $159.00 $159.55 $150.70 $157.17 $157.17 793,100
2020-07-08 $148.53 $158.00 $147.29 $157.92 $157.92 1,342,700
2020-07-07 $148.56 $151.32 $146.33 $146.57 $146.57 854,200
2020-07-06 $146.00 $149.07 $144.84 $148.88 $148.88 1,096,500
2020-07-02 $143.81 $144.75 $140.19 $143.11 $143.11 741,400
2020-07-01 $139.25 $142.49 $135.96 $141.39 $141.39 809,300
2020-06-30 $136.39 $139.28 $136.00 $138.78 $138.78 805,200
2020-06-29 $129.97 $137.73 $129.93 $137.06 $137.06 1,182,700
2020-06-26 $138.45 $138.79 $127.19 $129.53 $129.53 4,649,994
2020-06-25 $144.30 $144.74 $134.07 $137.18 $137.18 1,748,688
2020-06-24 $150.00 $153.33 $145.84 $148.48 $148.48 871,802
2020-06-23 $155.25 $155.89 $150.70 $151.34 $151.34 637,511
2020-06-22 $153.87 $155.24 $147.90 $152.98 $152.98 899,237
2020-06-19 $152.27 $156.24 $151.31 $153.60 $153.60 1,148,477
2020-06-18 $146.03 $151.54 $145.82 $151.00 $151.00 832,110
2020-06-17 $154.00 $154.75 $143.83 $145.27 $145.27 1,587,557
2020-06-16 $151.64 $156.92 $149.73 $153.10 $153.10 1,030,201
2020-06-15 $135.23 $148.84 $135.22 $148.20 $148.20 744,805
2020-06-12 $145.07 $147.45 $138.70 $142.05 $142.05 788,808
2020-06-11 $139.66 $144.47 $136.82 $138.69 $138.69 1,138,819
2020-06-10 $150.05 $150.48 $144.00 $147.37 $147.37 737,665
2020-06-09 $149.10 $150.91 $145.80 $148.84 $148.84 572,404
2020-06-08 $150.04 $151.68 $146.52 $150.89 $150.89 695,815
2020-06-05 $146.88 $151.65 $143.32 $148.28 $148.28 1,343,251
2020-06-04 $149.09 $149.57 $141.05 $142.40 $142.40 1,159,569
2020-06-03 $150.25 $151.86 $146.50 $150.59 $150.59 1,036,223
2020-06-02 $150.25 $152.93 $145.00 $148.97 $148.97 863,571
2020-06-01 $138.71 $151.49 $138.51 $150.70 $150.70 1,198,711
2020-05-29 $134.76 $142.38 $133.25 $141.90 $141.90 1,010,509
2020-05-28 $136.08 $143.29 $132.79 $135.29 $135.29 747,064
2020-05-27 $137.79 $138.07 $127.22 $137.24 $137.24 755,543
2020-05-26 $135.50 $138.76 $134.53 $136.54 $136.54 881,785
2020-05-22 $136.70 $137.50 $129.87 $130.39 $130.39 638,725
2020-05-21 $136.15 $140.30 $132.51 $136.51 $136.51 1,247,567
2020-05-20 $139.37 $141.45 $134.51 $137.25 $137.25 1,443,655
2020-05-19 $128.53 $137.25 $127.99 $134.86 $134.86 1,744,696
2020-05-18 $127.50 $128.86 $124.35 $128.00 $128.00 928,999
2020-05-15 $116.09 $121.57 $115.50 $120.44 $120.44 525,834
2020-05-14 $113.05 $119.67 $112.00 $119.48 $119.48 894,627
2020-05-13 $121.77 $123.47 $113.73 $117.73 $117.73 1,012,699
2020-05-12 $124.27 $129.18 $120.97 $121.00 $121.00 1,354,450
2020-05-11 $116.00 $123.20 $114.56 $122.94 $122.94 1,118,041
2020-05-08 $110.81 $119.82 $109.12 $118.32 $118.32 1,471,488
2020-05-07 $109.25 $116.88 $105.00 $109.74 $109.74 3,797,043
2020-05-06 $113.31 $126.89 $112.00 $125.75 $125.75 2,718,053
2020-05-05 $112.28 $113.85 $107.42 $107.86 $107.86 1,018,676
2020-05-04 $103.38 $107.38 $101.19 $107.14 $107.14 899,200
2020-05-01 $107.12 $110.00 $103.02 $104.96 $104.96 999,351
2020-04-30 $116.86 $120.63 $111.00 $111.59 $111.59 1,108,564
2020-04-29 $112.19 $122.78 $111.00 $122.42 $122.42 1,604,443
2020-04-28 $107.89 $111.84 $106.59 $109.79 $109.79 1,057,650
2020-04-27 $102.55 $105.50 $101.01 $104.69 $104.69 761,454
2020-04-24 $101.02 $102.12 $98.00 $100.73 $100.73 973,193
2020-04-23 $97.33 $104.57 $96.67 $100.70 $100.70 1,335,517
2020-04-22 $90.00 $96.39 $89.99 $95.51 $95.51 698,329
2020-04-21 $91.72 $94.00 $85.69 $86.69 $86.69 1,250,708
2020-04-20 $94.58 $99.54 $93.40 $93.66 $93.66 809,139
2020-04-17 $99.59 $100.85 $95.50 $97.10 $97.10 1,101,841
2020-04-16 $94.30 $95.69 $92.50 $94.99 $94.99 838,450
2020-04-15 $95.30 $95.89 $90.26 $92.01 $92.01 956,435
2020-04-14 $96.00 $99.79 $94.50 $98.68 $98.68 757,931
2020-04-13 $96.50 $97.00 $89.27 $92.21 $92.21 860,066
2020-04-09 $95.19 $100.96 $94.05 $96.64 $96.64 1,014,608
2020-04-08 $90.74 $93.76 $88.83 $93.07 $93.07 813,189
2020-04-07 $91.17 $94.73 $87.79 $88.80 $88.80 1,418,673
2020-04-06 $78.36 $85.97 $78.36 $85.15 $85.15 1,166,049
2020-04-03 $76.00 $77.00 $72.80 $74.48 $74.48 1,161,679
2020-04-02 $76.09 $79.26 $73.63 $76.97 $76.97 1,124,399
2020-04-01 $79.20 $81.00 $78.00 $78.82 $78.82 889,931
2020-03-31 $82.20 $85.33 $80.31 $81.88 $81.88 1,051,204
2020-03-30 $82.90 $84.98 $80.67 $81.64 $81.64 1,195,163
2020-03-27 $86.12 $86.74 $82.00 $82.37 $82.37 962,186
2020-03-26 $91.33 $95.00 $87.19 $90.45 $90.45 984,487
2020-03-25 $87.88 $94.50 $82.00 $89.90 $89.90 2,198,094
2020-03-24 $76.68 $86.29 $76.68 $85.31 $85.31 1,853,058
2020-03-23 $71.22 $73.54 $67.02 $69.48 $69.48 1,492,550
2020-03-20 $81.89 $83.60 $69.53 $69.61 $69.61 1,971,350
2020-03-19 $75.58 $81.99 $68.26 $76.81 $76.81 1,965,540
2020-03-18 $79.48 $82.46 $69.72 $76.73 $76.73 1,512,378
2020-03-17 $82.02 $88.00 $76.08 $84.71 $84.71 1,814,488
2020-03-16 $79.48 $85.59 $73.44 $81.19 $81.19 1,571,527
2020-03-13 $99.75 $102.00 $88.01 $91.11 $91.11 2,088,153
2020-03-12 $90.84 $97.12 $83.33 $90.72 $90.72 1,919,934
2020-03-11 $113.39 $115.78 $100.12 $106.11 $106.11 2,128,155
2020-03-10 $118.12 $118.53 $111.00 $116.92 $116.92 1,112,579
2020-03-09 $116.92 $119.53 $109.46 $111.66 $111.66 1,822,345
2020-03-06 $131.43 $135.85 $127.71 $133.34 $133.34 1,432,439
2020-03-05 $131.19 $138.82 $129.37 $137.54 $137.54 1,147,281
2020-03-04 $132.91 $135.95 $130.01 $135.71 $135.71 880,118
2020-03-03 $134.42 $134.52 $126.26 $128.66 $128.66 1,630,937
2020-03-02 $128.06 $129.00 $121.45 $128.70 $128.70 1,467,225
2020-02-28 $118.26 $126.20 $116.80 $124.72 $124.72 2,428,096
2020-02-27 $126.78 $128.50 $116.50 $125.95 $125.95 3,111,059
2020-02-26 $129.75 $134.49 $128.50 $132.41 $132.41 2,046,621
2020-02-25 $136.57 $137.99 $132.09 $133.00 $133.00 1,790,963
2020-02-24 $131.43 $138.87 $129.46 $135.63 $135.63 2,143,823
2020-02-21 $140.27 $142.50 $135.05 $142.07 $142.07 2,459,689
2020-02-20 $138.25 $143.73 $128.12 $142.20 $142.20 6,533,752
2020-02-19 $114.96 $128.80 $114.27 $127.82 $127.82 4,884,755
2020-02-18 $111.46 $111.50 $106.56 $108.38 $108.38 1,160,213
2020-02-14 $112.26 $113.02 $110.24 $111.21 $111.21 845,732
2020-02-13 $109.63 $113.20 $108.69 $111.16 $111.16 1,197,798
2020-02-12 $107.96 $112.27 $107.42 $111.86 $111.86 912,351
2020-02-11 $102.90 $107.32 $102.71 $106.03 $106.03 1,034,772
2020-02-10 $100.62 $103.60 $100.00 $102.60 $102.60 847,098
2020-02-07 $102.95 $103.45 $99.78 $100.62 $100.62 576,061
2020-02-06 $104.50 $106.00 $102.26 $103.94 $103.94 737,763
2020-02-05 $109.82 $109.90 $101.53 $104.47 $104.47 1,133,564
2020-02-04 $102.80 $108.14 $102.44 $107.81 $107.81 1,218,119
2020-02-03 $98.16 $101.86 $97.66 $100.98 $100.98 1,018,554
2020-01-31 $103.02 $103.05 $96.50 $97.86 $97.86 1,086,245
2020-01-30 $102.01 $103.70 $100.35 $103.22 $103.22 786,374
2020-01-29 $103.75 $105.40 $102.29 $102.71 $102.71 1,152,607
2020-01-28 $99.26 $103.87 $97.67 $103.36 $103.36 1,484,739
2020-01-27 $105.00 $105.00 $96.00 $96.25 $96.25 2,811,727
2020-01-24 $109.99 $112.99 $109.41 $110.13 $110.13 950,253
2020-01-23 $108.39 $110.83 $106.78 $108.73 $108.73 768,537
2020-01-22 $108.35 $108.95 $106.55 $108.46 $108.46 639,049
2020-01-21 $105.07 $108.81 $103.91 $107.53 $107.53 1,098,238
2020-01-17 $102.90 $105.60 $102.10 $104.75 $104.75 652,689
2020-01-16 $104.32 $104.99 $100.42 $102.70 $102.70 1,122,385
2020-01-15 $104.39 $105.50 $102.87 $103.61 $103.61 558,446
2020-01-14 $103.37 $104.62 $101.01 $104.02 $104.02 741,434
2020-01-13 $105.11 $106.14 $102.72 $103.08 $103.08 867,845
2020-01-10 $103.23 $106.11 $103.10 $104.52 $104.52 1,118,974
2020-01-09 $105.40 $105.60 $101.23 $102.74 $102.74 1,030,552
2020-01-08 $101.19 $105.68 $101.19 $104.16 $104.16 1,041,329
2020-01-07 $100.00 $102.03 $97.70 $101.79 $101.79 838,196
2020-01-06 $101.37 $101.88 $98.63 $99.63 $99.63 971,121
2020-01-03 $100.84 $103.60 $100.02 $102.38 $102.38 1,016,551
2020-01-02 $97.00 $101.88 $96.75 $101.81 $101.81 2,152,674
2019-12-31 $93.90 $96.00 $93.78 $95.09 $95.09 554,731
2019-12-30 $94.66 $94.99 $92.02 $94.00 $94.00 539,272
2019-12-27 $95.57 $95.95 $93.91 $94.26 $94.26 346,514
2019-12-26 $95.55 $96.24 $94.51 $95.56 $95.56 551,733
2019-12-24 $94.89 $95.50 $93.31 $95.20 $95.20 187,305
2019-12-23 $95.70 $95.70 $92.90 $94.18 $94.18 845,224
2019-12-20 $94.00 $96.64 $93.56 $95.00 $95.00 1,399,186
2019-12-19 $91.59 $94.54 $91.01 $93.78 $93.78 1,464,356
2019-12-18 $91.68 $93.04 $90.57 $91.86 $91.86 1,058,147
2019-12-17 $92.16 $93.95 $90.86 $91.44 $91.44 1,350,333
2019-12-16 $90.16 $94.06 $89.56 $92.79 $92.79 6,128,006
2019-12-13 $86.82 $90.99 $86.16 $90.17 $90.17 1,364,886
2019-12-12 $83.53 $87.60 $82.77 $87.30 $87.30 1,236,924
2019-12-11 $81.56 $84.15 $81.53 $83.51 $83.51 790,563
2019-12-10 $82.70 $82.99 $79.55 $81.48 $81.48 763,646
2019-12-09 $83.57 $85.06 $82.05 $82.84 $82.84 942,165
2019-12-06 $83.43 $85.68 $82.78 $83.93 $83.93 1,290,788
2019-12-05 $86.52 $87.93 $82.61 $82.89 $82.89 2,055,023
2019-12-04 $88.50 $89.27 $85.12 $86.54 $86.54 1,681,542
2019-12-03 $80.82 $88.25 $79.50 $88.04 $88.04 1,568,427
2019-12-02 $83.00 $83.40 $80.17 $81.72 $81.72 736,744
2019-11-29 $82.50 $82.89 $80.03 $81.61 $81.61 467,415
2019-11-27 $79.71 $83.35 $79.18 $82.39 $82.39 817,069
2019-11-26 $80.44 $81.00 $78.43 $78.91 $78.91 1,000,988
2019-11-25 $77.00 $81.20 $76.80 $80.16 $80.16 1,349,859
2019-11-22 $77.55 $77.76 $74.07 $76.37 $76.37 1,234,570
2019-11-21 $78.36 $79.24 $76.41 $76.98 $76.98 1,018,898
2019-11-20 $79.00 $80.07 $77.61 $78.31 $78.31 847,610
2019-11-19 $77.50 $79.15 $75.26 $79.02 $79.02 1,014,706
2019-11-18 $78.80 $78.80 $76.46 $76.79 $76.79 903,255
2019-11-15 $78.46 $81.00 $78.46 $78.96 $78.96 822,243
2019-11-14 $77.39 $78.85 $76.33 $78.24 $78.24 1,496,204
2019-11-13 $80.58 $80.70 $77.16 $77.28 $77.28 1,367,988
2019-11-12 $81.31 $82.67 $79.85 $80.75 $80.75 904,464
2019-11-11 $78.43 $82.00 $77.65 $81.07 $81.07 1,354,274
2019-11-08 $79.90 $80.57 $76.31 $77.95 $77.95 1,466,909
2019-11-07 $78.19 $84.09 $75.11 $79.90 $79.90 4,564,298
2019-11-06 $83.78 $85.00 $79.68 $79.91 $79.91 2,514,883
2019-11-05 $77.52 $83.57 $77.49 $83.27 $83.27 1,714,507
2019-11-04 $84.85 $85.00 $79.15 $79.60 $79.60 1,966,312
2019-11-01 $85.37 $85.75 $82.12 $83.19 $83.19 935,372
2019-10-31 $85.51 $86.81 $83.42 $84.96 $84.96 946,126
2019-10-30 $89.58 $90.21 $82.70 $84.82 $84.82 2,524,626
2019-10-29 $93.81 $94.92 $91.85 $92.08 $92.08 785,317
2019-10-28 $93.76 $96.69 $93.03 $93.32 $93.32 933,770
2019-10-25 $92.88 $93.31 $88.27 $93.20 $93.20 1,126,323
2019-10-24 $92.12 $95.00 $91.13 $93.50 $93.50 1,668,589
2019-10-23 $87.09 $92.60 $86.97 $91.50 $91.50 1,518,881
2019-10-22 $87.40 $89.29 $85.09 $86.81 $86.81 913,277
2019-10-21 $85.38 $88.42 $85.01 $87.27 $87.27 753,272
2019-10-18 $84.20 $86.68 $84.05 $85.17 $85.17 1,371,522
2019-10-17 $84.01 $85.55 $82.68 $83.62 $83.62 9,448,475
2019-10-16 $84.17 $84.63 $82.92 $83.88 $83.88 1,288,190
2019-10-15 $85.80 $87.49 $83.34 $84.80 $84.80 2,084,103
2019-10-14 $89.50 $90.50 $88.37 $89.11 $89.11 530,306
2019-10-11 $88.88 $90.06 $88.01 $88.95 $88.95 774,348
2019-10-10 $85.61 $90.00 $85.54 $88.39 $88.39 647,206
2019-10-09 $87.69 $87.79 $83.54 $85.55 $85.55 771,958
2019-10-08 $84.69 $88.51 $84.50 $87.22 $87.22 739,354
2019-10-07 $86.09 $86.96 $83.59 $85.51 $85.51 792,129
2019-10-04 $81.91 $85.52 $81.35 $85.50 $85.50 803,064
2019-10-03 $81.17 $82.06 $78.43 $81.00 $81.00 689,011
2019-10-02 $82.43 $83.04 $80.31 $81.12 $81.12 743,788
2019-10-01 $84.27 $84.92 $82.72 $83.15 $83.15 635,772
2019-09-30 $82.32 $84.72 $81.22 $83.72 $83.72 608,207
2019-09-27 $85.51 $86.19 $81.09 $82.08 $82.08 1,202,363
2019-09-26 $88.71 $89.53 $84.97 $85.35 $85.35 679,775
2019-09-25 $86.22 $88.72 $84.87 $88.30 $88.30 694,204
2019-09-24 $90.11 $91.45 $84.92 $86.76 $86.76 1,347,330
2019-09-23 $89.10 $90.37 $87.33 $89.87 $89.87 1,044,581
2019-09-20 $90.26 $91.42 $85.90 $89.41 $89.41 2,241,150
2019-09-19 $83.44 $90.45 $83.20 $89.42 $89.42 3,525,970
2019-09-18 $83.15 $83.49 $80.44 $83.04 $83.04 848,601
2019-09-17 $79.40 $83.21 $79.40 $83.06 $83.06 1,342,932
2019-09-16 $76.51 $80.66 $76.40 $79.31 $79.31 1,539,197
2019-09-13 $71.55 $76.65 $71.55 $76.12 $76.12 1,531,875
2019-09-12 $80.28 $81.16 $70.88 $71.64 $71.64 3,773,484
2019-09-11 $75.13 $80.06 $74.92 $79.43 $79.43 931,102
2019-09-10 $73.64 $76.29 $72.50 $75.12 $75.12 1,410,007
2019-09-09 $77.20 $77.74 $73.15 $74.16 $74.16 1,315,432
2019-09-06 $79.10 $79.35 $76.89 $77.26 $77.26 839,880
2019-09-05 $83.79 $84.26 $77.79 $78.60 $78.60 1,131,038
2019-09-04 $78.99 $82.95 $78.52 $82.89 $82.89 1,176,343
2019-09-03 $80.94 $81.90 $77.44 $77.54 $77.54 971,633
2019-08-30 $83.96 $84.30 $80.31 $81.92 $81.92 457,230
2019-08-29 $83.70 $84.81 $80.55 $83.36 $83.36 898,168
2019-08-28 $81.83 $83.62 $81.21 $82.64 $82.64 382,657
2019-08-27 $82.98 $84.02 $81.41 $81.84 $81.84 543,193
2019-08-26 $81.88 $83.86 $80.04 $82.38 $82.38 637,931
2019-08-23 $81.65 $82.62 $78.79 $80.90 $80.90 937,360
2019-08-22 $81.85 $82.80 $79.32 $82.04 $82.04 2,275,412
2019-08-21 $86.34 $88.96 $85.49 $87.85 $87.85 1,350,831
2019-08-20 $84.49 $85.26 $83.01 $84.71 $84.71 669,848
2019-08-19 $85.00 $85.60 $83.15 $84.12 $84.12 753,722
2019-08-16 $82.25 $84.35 $81.61 $83.80 $83.80 1,060,700
2019-08-15 $84.30 $84.44 $78.81 $82.08 $82.08 1,489,360
2019-08-14 $87.03 $87.70 $84.67 $84.69 $84.69 1,325,721
2019-08-13 $86.83 $89.43 $86.12 $87.78 $87.78 1,482,104
2019-08-12 $81.11 $88.24 $81.11 $86.63 $86.63 2,207,518
2019-08-09 $79.17 $84.61 $79.03 $82.33 $82.33 1,535,576
2019-08-08 $78.65 $81.12 $76.20 $80.82 $80.82 1,478,145
2019-08-07 $75.99 $81.00 $74.86 $80.30 $80.30 5,565,680
2019-08-06 $63.56 $65.83 $62.37 $64.18 $64.18 1,211,363
2019-08-05 $64.11 $64.50 $60.93 $62.91 $62.91 1,169,611
2019-08-02 $66.72 $66.80 $64.09 $64.98 $64.98 845,507
2019-08-01 $66.59 $69.00 $65.80 $66.49 $66.49 1,218,209
2019-07-31 $65.17 $67.19 $63.49 $65.23 $65.23 1,459,483
2019-07-30 $63.80 $64.21 $63.06 $63.40 $63.40 332,722
2019-07-29 $63.51 $64.54 $63.01 $64.33 $64.33 438,681
2019-07-26 $63.61 $63.79 $63.03 $63.26 $63.26 193,007
2019-07-25 $62.49 $63.77 $61.86 $63.08 $63.08 411,082
2019-07-24 $62.54 $62.78 $61.56 $62.50 $62.50 376,592
2019-07-23 $63.70 $63.73 $61.49 $62.45 $62.45 328,675
2019-07-22 $63.48 $64.19 $62.34 $63.06 $63.06 473,175
2019-07-19 $63.00 $63.83 $62.79 $63.37 $63.37 383,314
2019-07-18 $62.00 $63.00 $61.90 $62.64 $62.64 521,840
2019-07-17 $61.50 $62.50 $61.05 $62.36 $62.36 285,368
2019-07-16 $61.65 $61.71 $60.65 $61.40 $61.40 203,985
2019-07-15 $62.23 $62.40 $60.22 $61.83 $61.83 332,796
2019-07-12 $61.48 $62.54 $61.28 $62.12 $62.12 417,515
2019-07-11 $62.30 $62.72 $59.84 $60.76 $60.76 520,149
2019-07-10 $62.79 $63.42 $62.05 $62.29 $62.29 335,745
2019-07-09 $61.86 $62.98 $61.67 $62.27 $62.27 298,491
2019-07-08 $63.04 $63.10 $61.23 $62.53 $62.53 345,924
2019-07-05 $62.03 $63.20 $62.03 $63.15 $63.15 251,722
2019-07-03 $62.70 $63.32 $62.28 $62.30 $62.30 167,966
2019-07-02 $62.47 $63.25 $61.36 $62.84 $62.84 284,934
2019-07-01 $63.22 $64.21 $61.97 $62.30 $62.30 656,390
2019-06-28 $60.72 $62.70 $60.72 $62.46 $62.46 648,991
2019-06-27 $59.70 $61.65 $59.57 $61.06 $61.06 733,187
2019-06-26 $60.91 $61.89 $59.49 $59.62 $59.62 587,416
2019-06-25 $60.30 $60.94 $58.84 $59.22 $59.22 660,461
2019-06-24 $60.02 $61.66 $60.01 $60.54 $60.54 853,061
2019-06-21 $59.53 $59.73 $58.15 $59.40 $59.40 530,956
2019-06-20 $60.00 $60.67 $58.89 $59.68 $59.68 498,859
2019-06-19 $59.04 $59.53 $57.38 $59.20 $59.20 630,473
2019-06-18 $58.19 $60.96 $57.71 $58.56 $58.56 1,305,249
2019-06-17 $56.44 $57.15 $55.69 $56.59 $56.59 256,214
2019-06-14 $57.75 $58.17 $55.80 $56.49 $56.49 559,517
2019-06-13 $55.08 $57.98 $55.08 $57.88 $57.88 668,415
2019-06-12 $56.90 $56.99 $54.57 $54.82 $54.82 443,565
2019-06-11 $57.05 $57.46 $56.01 $57.00 $57.00 356,216
2019-06-10 $56.45 $57.88 $56.45 $56.83 $56.83 364,765
2019-06-07 $55.90 $57.14 $55.49 $56.32 $56.32 339,851
2019-06-06 $55.03 $56.50 $54.75 $56.01 $56.01 544,932
2019-06-05 $54.83 $55.25 $54.33 $55.16 $55.16 425,722
2019-06-04 $53.58 $54.94 $53.45 $54.65 $54.65 307,884
2019-06-03 $53.29 $53.65 $52.03 $53.26 $53.26 578,585
2019-05-31 $54.07 $54.46 $53.13 $53.58 $53.58 529,673
2019-05-30 $53.99 $55.30 $53.95 $54.63 $54.63 298,740
2019-05-29 $54.92 $54.94 $53.37 $53.79 $53.79 344,583
2019-05-28 $54.16 $55.53 $53.83 $55.38 $55.38 447,901
2019-05-24 $53.51 $54.26 $53.10 $53.61 $53.61 348,060
2019-05-23 $54.37 $54.96 $53.00 $53.47 $53.47 475,253
2019-05-22 $54.50 $55.58 $54.32 $54.96 $54.96 289,834
2019-05-21 $55.22 $55.50 $54.25 $54.80 $54.80 400,866
2019-05-20 $55.28 $55.93 $54.24 $54.70 $54.70 727,374
2019-05-17 $54.74 $56.95 $54.52 $55.59 $55.59 1,064,720
2019-05-16 $52.50 $55.82 $52.40 $55.30 $55.30 983,770
2019-05-15 $50.80 $52.85 $50.64 $52.38 $52.38 837,352
2019-05-14 $50.32 $51.40 $50.25 $50.94 $50.94 751,230
2019-05-13 $51.50 $52.00 $49.58 $50.00 $50.00 793,225
2019-05-10 $51.19 $53.41 $50.96 $53.01 $53.01 972,441
2019-05-09 $51.46 $51.75 $50.55 $51.49 $51.49 936,323
2019-05-08 $53.40 $53.80 $51.26 $51.85 $51.85 1,623,288
2019-05-07 $50.46 $54.50 $50.24 $53.84 $53.84 6,018,090
2019-05-06 $43.74 $44.20 $43.10 $43.88 $43.88 832,595
2019-05-03 $44.27 $44.97 $44.15 $44.56 $44.56 507,830
2019-05-02 $44.00 $44.21 $43.35 $43.76 $43.76 591,895
2019-05-01 $44.90 $45.94 $44.12 $44.14 $44.14 1,157,237
2019-04-30 $44.38 $45.15 $43.67 $44.30 $44.30 496,948
2019-04-29 $46.00 $46.06 $45.03 $45.19 $45.19 560,165
2019-04-26 $45.78 $46.25 $44.74 $45.97 $45.97 309,110
2019-04-25 $45.01 $46.72 $45.01 $45.92 $45.92 432,546
2019-04-24 $44.59 $45.60 $44.36 $44.79 $44.79 461,277
2019-04-23 $43.40 $44.79 $43.22 $44.31 $44.31 568,395
2019-04-22 $42.86 $43.25 $42.74 $43.20 $43.20 200,376
2019-04-18 $43.38 $43.66 $42.95 $43.04 $43.04 560,556
2019-04-17 $42.99 $43.88 $42.72 $43.08 $43.08 645,203
2019-04-16 $41.74 $42.77 $41.49 $42.54 $42.54 275,562
2019-04-15 $41.10 $41.85 $40.56 $41.43 $41.43 396,583
2019-04-12 $40.66 $41.33 $40.55 $40.99 $40.99 323,321
2019-04-11 $41.50 $41.82 $40.46 $40.62 $40.62 265,088
2019-04-10 $40.89 $41.35 $40.57 $41.27 $41.27 421,663
2019-04-09 $41.21 $41.83 $40.56 $40.65 $40.65 360,977
2019-04-08 $40.63 $41.45 $40.40 $41.44 $41.44 386,896
2019-04-05 $40.35 $41.02 $40.08 $40.72 $40.72 428,264
2019-04-04 $38.69 $40.12 $38.68 $40.11 $40.11 594,536
2019-04-03 $38.44 $39.03 $38.29 $38.66 $38.66 460,121
2019-04-02 $37.97 $38.69 $37.60 $38.20 $38.20 614,080
2019-04-01 $38.20 $38.41 $37.79 $37.85 $37.85 471,339
2019-03-29 $37.78 $38.37 $37.50 $37.68 $37.68 521,624
2019-03-28 $36.79 $37.76 $36.30 $37.76 $37.76 789,926
2019-03-27 $36.83 $37.02 $36.28 $36.79 $36.79 397,338
2019-03-26 $37.16 $37.70 $36.46 $36.68 $36.68 394,714
2019-03-25 $37.05 $37.45 $36.63 $37.33 $37.33 421,281
2019-03-22 $38.55 $38.75 $37.00 $37.12 $37.12 872,721
2019-03-21 $39.01 $39.47 $38.76 $38.84 $38.84 467,422
2019-03-20 $39.48 $39.92 $38.83 $39.24 $39.24 247,795
2019-03-19 $39.79 $39.87 $39.36 $39.48 $39.48 299,606
2019-03-18 $39.92 $39.98 $39.23 $39.69 $39.69 426,520
2019-03-15 $39.99 $40.37 $39.75 $39.93 $39.93 727,638
2019-03-14 $39.91 $40.70 $39.49 $39.73 $39.73 557,394
2019-03-13 $39.62 $40.14 $39.18 $39.90 $39.90 539,037
2019-03-12 $39.88 $40.45 $38.86 $39.31 $39.31 993,902
2019-03-11 $39.34 $40.31 $39.34 $39.89 $39.89 423,076
2019-03-08 $39.10 $39.38 $38.65 $39.28 $39.28 448,174
2019-03-07 $40.18 $40.46 $39.20 $39.36 $39.36 747,783
2019-03-06 $41.21 $41.26 $39.84 $40.38 $40.38 684,792
2019-03-05 $41.54 $42.12 $41.15 $41.30 $41.30 352,568
2019-03-04 $41.42 $41.92 $40.85 $41.55 $41.55 488,015
2019-03-01 $42.50 $43.20 $41.29 $41.34 $41.34 645,203
2019-02-28 $42.09 $42.46 $41.39 $42.26 $42.26 622,229
2019-02-27 $40.86 $42.44 $40.14 $42.34 $42.34 568,760
2019-02-26 $40.29 $41.05 $39.75 $40.88 $40.88 695,013
2019-02-25 $42.20 $42.84 $40.29 $40.36 $40.36 849,963
2019-02-22 $42.12 $42.16 $39.20 $41.70 $41.70 1,130,817
2019-02-21 $43.30 $45.32 $41.00 $42.11 $42.11 2,550,476
2019-02-20 $43.48 $44.32 $40.80 $41.50 $41.50 1,613,434
2019-02-19 $43.49 $43.61 $42.43 $43.32 $43.32 755,866
2019-02-15 $44.48 $44.60 $43.16 $43.30 $43.30 684,409
2019-02-14 $44.00 $45.07 $43.94 $44.56 $44.56 583,427
2019-02-13 $43.00 $44.31 $42.84 $44.23 $44.23 414,081
2019-02-12 $44.21 $44.54 $42.64 $42.84 $42.84 501,544
2019-02-11 $43.51 $44.20 $43.50 $44.04 $44.04 414,770
2019-02-08 $42.72 $43.80 $42.72 $43.48 $43.48 315,048
2019-02-07 $43.48 $43.78 $42.47 $42.93 $42.93 513,571
2019-02-06 $44.70 $45.18 $43.87 $43.96 $43.96 453,434
2019-02-05 $44.17 $44.64 $43.91 $44.47 $44.47 491,272
2019-02-04 $43.25 $44.12 $42.90 $44.11 $44.11 365,462
2019-02-01 $43.79 $43.79 $43.02 $43.07 $43.07 536,544
2019-01-31 $42.85 $43.87 $42.60 $43.79 $43.79 896,792
2019-01-30 $42.29 $43.24 $41.65 $42.25 $42.25 406,706
2019-01-29 $42.28 $42.80 $41.93 $42.00 $42.00 676,637
2019-01-28 $41.30 $42.66 $40.16 $42.15 $42.15 771,346
2019-01-25 $40.60 $41.90 $39.44 $40.85 $40.85 638,811
2019-01-24 $38.25 $40.45 $38.11 $40.24 $40.24 1,223,176
2019-01-23 $37.09 $38.12 $36.99 $38.03 $38.03 727,334
2019-01-22 $37.10 $37.48 $36.43 $36.96 $36.96 349,484
2019-01-18 $37.95 $38.20 $37.00 $37.18 $37.18 422,886
2019-01-17 $35.77 $37.75 $35.56 $37.57 $37.57 1,600,255
2019-01-16 $36.70 $37.69 $36.61 $37.35 $37.35 531,347
2019-01-15 $36.62 $37.17 $36.54 $36.69 $36.69 393,204
2019-01-14 $36.09 $36.91 $35.50 $36.50 $36.50 454,562
2019-01-11 $35.93 $36.86 $35.73 $36.40 $36.40 769,917
2019-01-10 $35.27 $36.88 $35.00 $35.99 $35.99 738,658
2019-01-09 $35.29 $36.39 $35.11 $35.46 $35.46 862,951
2019-01-08 $35.36 $35.74 $34.05 $35.00 $35.00 761,490
2019-01-07 $37.20 $37.20 $34.92 $35.01 $35.01 1,147,559
2019-01-04 $35.91 $37.38 $35.22 $37.25 $37.25 1,008,254
2019-01-03 $35.68 $37.07 $35.50 $35.50 $35.50 871,790
2019-01-02 $34.41 $36.45 $34.35 $36.15 $36.15 534,059
2018-12-31 $34.89 $35.20 $33.88 $35.10 $35.10 517,941
2018-12-28 $35.28 $35.41 $34.01 $34.87 $34.87 470,869
2018-12-27 $34.58 $35.25 $33.50 $34.98 $34.98 356,026
2018-12-26 $33.55 $35.42 $33.12 $35.29 $35.29 578,032
2018-12-24 $33.98 $34.04 $32.43 $33.41 $33.41 594,486
2018-12-21 $35.30 $35.50 $33.18 $34.46 $34.46 1,355,376
2018-12-20 $35.87 $36.49 $34.05 $35.16 $35.16 528,975
2018-12-19 $36.74 $37.13 $35.47 $36.13 $36.13 491,932
2018-12-18 $37.82 $38.26 $35.93 $36.74 $36.74 704,123
2018-12-17 $38.22 $38.54 $36.86 $37.41 $37.41 387,721
2018-12-14 $38.02 $38.82 $37.65 $38.33 $38.33 231,479
2018-12-13 $39.01 $39.05 $38.10 $38.53 $38.53 307,799
2018-12-12 $39.30 $39.35 $38.20 $38.76 $38.76 406,498
2018-12-11 $39.15 $39.92 $38.66 $38.95 $38.95 519,199
2018-12-10 $37.79 $39.12 $37.79 $38.73 $38.73 409,622
2018-12-07 $39.80 $40.22 $37.78 $38.03 $38.03 889,745
2018-12-06 $38.00 $41.65 $37.68 $40.38 $40.38 1,717,059
2018-12-04 $39.89 $40.45 $38.26 $38.54 $38.54 607,336
2018-12-03 $39.96 $40.08 $38.58 $39.90 $39.90 851,451
2018-11-30 $41.04 $41.28 $38.29 $38.93 $38.93 1,171,636
2018-11-29 $42.60 $42.75 $41.31 $41.88 $41.88 377,461
2018-11-28 $40.00 $42.90 $40.00 $42.61 $42.61 900,325
2018-11-27 $39.90 $39.99 $39.14 $39.59 $39.59 404,843
2018-11-26 $39.62 $40.80 $39.53 $40.02 $40.02 865,215
2018-11-23 $37.74 $40.14 $37.65 $39.98 $39.98 541,495
2018-11-21 $37.79 $38.72 $37.48 $38.08 $38.08 516,397
2018-11-20 $37.43 $38.08 $36.84 $37.29 $37.29 464,447
2018-11-19 $38.58 $39.06 $38.12 $38.51 $38.51 517,282
2018-11-16 $37.74 $38.80 $37.74 $38.60 $38.60 494,450
2018-11-15 $37.47 $38.32 $36.67 $38.24 $38.24 741,256
2018-11-14 $36.56 $37.80 $36.56 $37.43 $37.43 799,418
2018-11-13 $35.51 $36.30 $34.79 $36.28 $36.28 1,216,285
2018-11-12 $37.11 $37.43 $35.13 $35.19 $35.19 887,371
2018-11-09 $37.52 $38.04 $36.63 $37.43 $37.43 555,672
2018-11-08 $38.76 $39.41 $37.65 $37.76 $37.76 627,139
2018-11-07 $38.00 $39.20 $37.67 $38.75 $38.75 1,079,665
2018-11-06 $38.71 $39.12 $37.10 $37.62 $37.62 1,149,287
2018-11-05 $38.04 $40.82 $37.83 $39.10 $39.10 1,914,217
2018-11-02 $41.10 $41.56 $35.89 $37.75 $37.75 4,353,237
2018-11-01 $39.16 $41.15 $38.52 $41.03 $41.03 1,599,924
2018-10-31 $38.47 $39.13 $37.64 $38.73 $38.73 1,011,700
2018-10-30 $37.03 $38.04 $36.13 $38.01 $38.01 793,931
2018-10-29 $37.35 $38.04 $36.26 $37.24 $37.24 1,180,882
2018-10-26 $36.00 $37.61 $35.12 $36.67 $36.67 1,067,364
2018-10-25 $36.64 $37.25 $36.12 $36.63 $36.63 1,147,111
2018-10-24 $39.66 $39.89 $36.66 $36.71 $36.71 1,004,786
2018-10-23 $39.29 $40.25 $37.68 $39.84 $39.84 853,048
2018-10-22 $40.15 $40.62 $39.50 $40.51 $40.51 409,336
2018-10-19 $40.20 $40.65 $39.28 $40.27 $40.27 926,244
2018-10-18 $42.03 $42.55 $40.00 $40.14 $40.14 557,381
2018-10-17 $42.50 $42.72 $40.68 $41.79 $41.79 675,770
2018-10-16 $41.32 $42.27 $40.84 $42.26 $42.26 863,552
2018-10-15 $39.39 $41.03 $39.39 $40.52 $40.52 993,738
2018-10-12 $38.04 $39.70 $37.50 $39.39 $39.39 1,219,852
2018-10-11 $37.69 $39.04 $37.01 $37.03 $37.03 1,131,339
2018-10-10 $38.41 $38.71 $37.15 $37.77 $37.77 1,130,139
2018-10-09 $39.47 $39.85 $38.61 $38.80 $38.80 875,120
2018-10-08 $37.97 $39.63 $37.58 $39.53 $39.53 1,061,637
2018-10-05 $39.21 $39.21 $37.50 $37.98 $37.98 597,176
2018-10-04 $39.50 $39.72 $38.80 $39.05 $39.05 879,782
2018-10-03 $40.55 $40.74 $39.28 $39.68 $39.68 1,050,092
2018-10-02 $37.64 $40.66 $37.64 $40.30 $40.30 1,576,542
2018-10-01 $38.17 $38.28 $37.30 $37.90 $37.90 681,359
2018-09-28 $38.00 $38.55 $36.85 $37.65 $37.65 1,009,122
2018-09-27 $39.50 $39.50 $37.35 $38.00 $38.00 2,109,528
2018-09-26 $41.20 $41.60 $39.48 $39.95 $39.95 992,881
2018-09-25 $42.10 $42.75 $40.75 $40.80 $40.80 785,855
2018-09-24 $42.00 $42.80 $41.20 $42.40 $42.40 389,651
2018-09-21 $42.80 $44.15 $42.10 $42.60 $42.60 1,913,742
2018-09-20 $41.20 $42.88 $41.20 $42.75 $42.75 1,126,525
2018-09-19 $41.55 $41.85 $38.05 $40.75 $40.75 1,629,876
2018-09-18 $42.00 $43.15 $41.65 $42.05 $42.05 690,306
2018-09-17 $42.50 $43.35 $41.30 $42.10 $42.10 825,149
2018-09-14 $43.80 $44.55 $42.05 $42.15 $42.15 742,883
2018-09-13 $43.50 $45.20 $43.50 $43.75 $43.75 569,256
2018-09-12 $43.15 $43.50 $42.65 $43.30 $43.30 485,377
2018-09-11 $42.10 $43.30 $41.70 $43.05 $43.05 508,359
2018-09-10 $42.85 $43.45 $41.10 $42.25 $42.25 1,197,314
2018-09-07 $45.25 $45.45 $42.55 $42.70 $42.70 1,490,397
2018-09-06 $47.05 $47.30 $45.55 $45.55 $45.55 659,141
2018-09-05 $47.70 $47.85 $45.85 $47.30 $47.30 571,346
2018-09-04 $47.50 $48.19 $46.60 $47.90 $47.90 722,444
2018-08-31 $47.65 $48.15 $46.65 $47.95 $47.95 606,148
2018-08-30 $48.15 $48.54 $47.55 $47.90 $47.90 375,112
2018-08-29 $48.25 $48.85 $47.68 $48.10 $48.10 519,544
2018-08-28 $47.20 $48.25 $46.09 $47.85 $47.85 845,225
2018-08-27 $47.80 $48.00 $47.00 $47.20 $47.20 409,464
2018-08-24 $47.05 $47.85 $46.90 $47.78 $47.78 459,205
2018-08-23 $47.20 $47.90 $46.70 $47.10 $47.10 483,522
2018-08-22 $47.15 $47.93 $46.70 $47.15 $47.15 419,752
2018-08-21 $47.35 $48.50 $46.95 $47.35 $47.35 595,962
2018-08-20 $45.85 $47.15 $45.25 $47.00 $47.00 745,115
2018-08-17 $45.90 $46.10 $44.85 $45.65 $45.65 697,012
2018-08-16 $45.45 $46.40 $45.05 $45.90 $45.90 699,174
2018-08-15 $45.50 $45.55 $43.60 $44.90 $44.90 878,549
2018-08-14 $45.90 $46.43 $44.10 $45.75 $45.75 852,391
2018-08-13 $46.55 $47.75 $45.78 $45.85 $45.85 729,587
2018-08-10 $46.35 $46.85 $45.36 $46.25 $46.25 973,640
2018-08-09 $48.05 $48.95 $46.50 $46.85 $46.85 797,159
2018-08-08 $47.05 $48.28 $47.05 $48.15 $48.15 706,678
2018-08-07 $50.00 $50.25 $46.85 $46.95 $46.95 1,177,448
2018-08-06 $48.35 $50.05 $48.35 $49.65 $49.65 1,076,325
2018-08-03 $50.50 $51.20 $46.40 $48.45 $48.45 5,559,747
2018-08-02 $56.00 $58.30 $54.30 $56.30 $56.30 1,647,128
2018-08-01 $53.45 $56.70 $53.05 $56.25 $56.25 1,056,133
2018-07-31 $53.00 $54.05 $52.45 $53.25 $53.25 567,460
2018-07-30 $54.25 $54.40 $52.20 $53.00 $53.00 840,236
2018-07-27 $54.45 $54.50 $51.70 $53.95 $53.95 1,094,000
2018-07-26 $57.10 $57.70 $54.35 $54.95 $54.95 1,399,419
2018-07-25 $53.75 $58.00 $53.45 $57.85 $57.85 1,247,195
2018-07-24 $54.20 $54.85 $53.05 $53.55 $53.55 610,310
2018-07-23 $53.50 $54.43 $53.40 $54.00 $54.00 403,053
2018-07-20 $54.45 $55.09 $53.40 $53.65 $53.65 445,741
2018-07-19 $54.20 $54.48 $53.45 $54.30 $54.30 488,645
2018-07-18 $55.00 $55.10 $53.45 $54.30 $54.30 402,097
2018-07-17 $54.50 $55.25 $54.10 $54.90 $54.90 447,760
2018-07-16 $54.65 $55.45 $53.85 $54.40 $54.40 619,034
2018-07-13 $53.20 $54.45 $52.55 $54.40 $54.40 492,397
2018-07-12 $52.05 $53.34 $52.00 $52.90 $52.90 462,479
2018-07-11 $52.25 $52.60 $50.90 $51.90 $51.90 769,858
2018-07-10 $54.65 $54.65 $52.75 $53.00 $53.00 610,902
2018-07-09 $54.60 $55.00 $52.10 $54.30 $54.30 916,227
2018-07-06 $51.15 $54.00 $50.75 $53.65 $53.65 1,049,799
2018-07-05 $50.30 $51.30 $49.65 $51.20 $51.20 749,931
2018-07-03 $51.00 $51.90 $48.55 $49.95 $49.95 619,065
2018-07-02 $47.20 $50.95 $46.55 $50.80 $50.80 1,296,012
2018-06-29 $49.70 $50.45 $47.60 $47.85 $47.85 1,240,815
2018-06-28 $46.35 $49.90 $46.05 $49.50 $49.50 1,107,908
2018-06-27 $48.05 $49.65 $46.38 $46.45 $46.45 766,257
2018-06-26 $49.20 $49.70 $47.95 $48.10 $48.10 877,551
2018-06-25 $49.60 $49.85 $47.50 $49.20 $49.20 1,151,653
2018-06-22 $50.40 $50.57 $48.10 $50.05 $50.05 673,860
2018-06-21 $50.90 $52.13 $49.30 $50.25 $50.25 1,045,569
2018-06-20 $50.35 $52.00 $48.80 $50.95 $50.95 1,702,073
2018-06-19 $46.85 $49.55 $46.80 $49.25 $49.25 1,386,630
2018-06-18 $46.60 $50.10 $45.85 $47.70 $47.70 1,759,746
2018-06-15 $50.80 $50.98 $46.60 $47.45 $47.45 3,602,333
2018-06-14 $51.75 $52.90 $50.90 $51.20 $51.20 1,223,056
2018-06-13 $51.50 $53.05 $50.55 $51.55 $51.55 1,164,355
2018-06-12 $53.00 $53.25 $51.35 $51.65 $51.65 1,557,386
2018-06-11 $54.45 $55.20 $52.85 $52.90 $52.90 1,366,018
2018-06-08 $53.25 $54.15 $53.20 $53.90 $53.90 1,084,404
2018-06-07 $52.10 $54.00 $52.10 $53.45 $53.45 1,857,974
2018-06-06 $53.25 $54.25 $51.70 $53.50 $53.50 2,266,445
2018-06-05 $56.05 $56.94 $51.80 $53.25 $53.25 2,916,749
2018-06-04 $54.75 $56.30 $54.33 $56.00 $56.00 1,713,658
2018-06-01 $56.20 $56.74 $54.15 $54.70 $54.70 1,840,518
2018-05-31 $59.20 $60.25 $55.55 $55.85 $55.85 1,496,184
2018-05-30 $60.45 $61.00 $56.80 $58.65 $58.65 1,723,491
2018-05-29 $58.95 $60.55 $58.28 $60.20 $60.20 1,211,200
2018-05-25 $56.85 $60.10 $55.23 $58.95 $58.95 2,363,977
2018-05-24 $61.60 $61.75 $54.60 $56.45 $56.45 4,076,103
2018-05-23 $65.95 $66.10 $60.50 $61.65 $61.65 2,396,198
2018-05-22 $67.85 $68.25 $66.25 $66.35 $66.35 635,027
2018-05-21 $67.25 $67.94 $66.05 $67.25 $67.25 693,496
2018-05-18 $66.10 $67.00 $65.75 $66.45 $66.45 462,737
2018-05-17 $67.05 $68.20 $65.30 $66.60 $66.60 788,698
2018-05-16 $67.80 $69.70 $67.25 $67.55 $67.55 907,876
2018-05-15 $68.55 $68.74 $65.20 $67.65 $67.65 1,140,594
2018-05-14 $64.70 $70.74 $64.70 $68.55 $68.55 2,221,028
2018-05-11 $64.25 $65.45 $63.60 $64.30 $64.30 1,171,637
2018-05-10 $57.30 $65.00 $56.10 $64.85 $64.85 4,037,240
2018-05-09 $56.30 $57.00 $54.15 $55.65 $55.65 1,547,358
2018-05-08 $57.60 $57.85 $55.80 $56.15 $56.15 1,363,759
2018-05-07 $55.60 $57.15 $55.00 $56.95 $56.95 835,937
2018-05-04 $52.50 $54.75 $52.43 $54.60 $54.60 545,383
2018-05-03 $53.00 $53.03 $51.90 $52.85 $52.85 366,163
2018-05-02 $50.75 $53.20 $50.59 $53.00 $53.00 718,300
2018-05-01 $52.65 $52.80 $51.75 $52.55 $52.55 521,212
2018-04-30 $53.00 $53.55 $52.20 $52.65 $52.65 488,289
2018-04-27 $53.55 $54.15 $52.95 $53.10 $53.10 367,984
2018-04-26 $52.65 $53.05 $52.25 $53.00 $53.00 426,756
2018-04-25 $52.75 $53.10 $50.90 $52.35 $52.35 538,900
2018-04-24 $53.25 $53.85 $51.90 $52.70 $52.70 683,120
2018-04-23 $55.40 $55.70 $52.35 $53.15 $53.15 797,033
2018-04-20 $54.80 $55.65 $54.40 $55.20 $55.20 508,456
2018-04-19 $56.30 $56.50 $55.05 $55.05 $55.05 596,223
2018-04-18 $54.60 $56.55 $54.60 $56.00 $56.00 572,643
2018-04-17 $53.55 $54.85 $53.10 $54.25 $54.25 511,755
2018-04-16 $54.00 $54.05 $51.70 $53.10 $53.10 1,164,236
2018-04-13 $55.25 $55.45 $53.46 $54.15 $54.15 421,954
2018-04-12 $55.40 $55.90 $54.60 $55.15 $55.15 424,717
2018-04-11 $54.90 $55.75 $54.10 $55.00 $55.00 591,763
2018-04-10 $57.85 $59.20 $54.65 $54.80 $54.80 1,499,791
2018-04-09 $55.40 $57.00 $54.75 $56.55 $56.55 647,290
2018-04-06 $56.35 $57.25 $53.75 $54.23 $54.23 677,510
2018-04-05 $55.15 $57.40 $54.70 $57.20 $57.20 733,077
2018-04-04 $54.00 $55.25 $52.75 $54.60 $54.60 629,165
2018-04-03 $55.10 $56.15 $52.80 $55.80 $55.80 834,132
2018-04-02 $52.35 $54.35 $52.14 $54.10 $54.10 708,074
2018-03-29 $51.00 $53.40 $50.50 $52.60 $52.60 622,621
2018-03-28 $54.90 $55.15 $50.65 $51.00 $51.00 1,148,170
2018-03-27 $57.15 $58.20 $54.90 $55.20 $55.20 833,736
2018-03-26 $55.35 $56.95 $54.75 $56.45 $56.45 882,747
2018-03-23 $54.40 $55.80 $53.90 $54.00 $54.00 642,107
2018-03-22 $55.90 $56.40 $53.80 $54.70 $54.70 640,006
2018-03-21 $57.10 $57.60 $55.95 $56.20 $56.20 449,672
2018-03-20 $55.15 $57.10 $54.95 $56.75 $56.75 530,741
2018-03-19 $54.50 $55.60 $53.90 $55.10 $55.10 641,978
2018-03-16 $55.30 $55.75 $54.35 $54.45 $54.45 841,064
2018-03-15 $55.00 $55.18 $54.15 $54.75 $54.75 471,374
2018-03-14 $54.00 $55.55 $53.88 $54.70 $54.70 672,683
2018-03-13 $54.58 $54.95 $53.36 $54.05 $54.05 563,477
2018-03-12 $52.60 $54.39 $52.21 $54.00 $54.00 955,831
2018-03-09 $52.25 $52.65 $51.90 $52.45 $52.45 449,752
2018-03-08 $51.70 $52.75 $51.15 $52.08 $52.08 368,508
2018-03-07 $51.90 $52.80 $51.01 $51.65 $51.65 478,879
2018-03-06 $51.05 $52.60 $50.65 $52.50 $52.50 506,347
2018-03-05 $51.10 $51.70 $50.55 $50.60 $50.60 730,496
2018-03-02 $48.70 $51.20 $47.85 $50.90 $50.90 794,816
2018-03-01 $49.90 $49.95 $47.20 $49.80 $49.80 1,023,781
2018-02-28 $50.05 $50.65 $48.96 $50.05 $50.05 565,146
2018-02-27 $50.90 $51.15 $49.80 $50.15 $50.15 813,520
2018-02-26 $50.15 $51.20 $49.70 $50.90 $50.90 774,713
2018-02-23 $48.45 $50.00 $48.20 $50.00 $50.00 880,683
2018-02-22 $47.80 $48.60 $46.95 $48.35 $48.35 789,114
2018-02-21 $47.75 $49.65 $47.40 $47.80 $47.80 1,394,003
2018-02-20 $45.50 $47.85 $45.10 $47.45 $47.45 1,825,838
2018-02-16 $45.75 $47.15 $45.45 $46.00 $46.00 1,171,990
2018-02-15 $42.10 $46.05 $41.50 $45.85 $45.85 4,414,288
2018-02-14 $35.85 $37.25 $35.45 $36.90 $36.90 1,095,603
2018-02-13 $34.40 $36.30 $34.39 $36.00 $36.00 983,825
2018-02-12 $32.50 $34.80 $32.50 $34.50 $34.50 817,911
2018-02-09 $32.75 $33.35 $30.80 $32.20 $32.20 1,105,626
2018-02-08 $33.65 $33.85 $32.15 $32.25 $32.25 852,308
2018-02-07 $34.55 $34.60 $33.60 $33.68 $33.68 539,935
2018-02-06 $35.30 $35.40 $33.80 $34.50 $34.50 815,737
2018-02-05 $34.25 $35.60 $33.20 $34.80 $34.80 753,803
2018-02-02 $35.18 $35.18 $34.20 $34.58 $34.58 586,184
2018-02-01 $35.80 $35.80 $35.15 $35.40 $35.40 385,561
2018-01-31 $35.95 $36.80 $35.68 $35.90 $35.90 308,892
2018-01-30 $36.45 $36.80 $35.58 $35.65 $35.65 548,563
2018-01-29 $36.60 $37.15 $36.50 $37.10 $37.10 999,766
2018-01-26 $36.70 $36.85 $36.10 $36.75 $36.75 403,932
2018-01-25 $35.60 $36.50 $35.35 $36.40 $36.40 620,862
2018-01-24 $35.65 $35.78 $34.50 $35.30 $35.30 1,060,686
2018-01-23 $35.50 $37.65 $35.50 $35.65 $35.65 1,359,351
2018-01-22 $34.75 $35.40 $34.40 $34.75 $34.75 745,037
2018-01-19 $35.60 $35.70 $34.50 $35.20 $35.20 651,811
2018-01-18 $36.45 $36.68 $35.55 $35.70 $35.70 432,808
2018-01-17 $35.85 $36.85 $35.70 $36.50 $36.50 476,835
2018-01-16 $36.40 $36.60 $35.10 $35.65 $35.65 683,901
2018-01-12 $37.65 $37.85 $36.20 $36.30 $36.30 581,258
2018-01-11 $35.85 $37.70 $35.01 $37.50 $37.50 715,882
2018-01-10 $37.00 $37.30 $36.50 $36.60 $36.60 449,815
2018-01-09 $38.35 $38.50 $36.65 $37.20 $37.20 667,017
2018-01-08 $38.00 $38.52 $37.75 $38.35 $38.35 487,504
2018-01-05 $37.35 $38.38 $37.15 $37.90 $37.90 553,214
2018-01-04 $39.55 $39.65 $36.45 $37.35 $37.35 1,013,634
2018-01-03 $38.25 $39.15 $37.85 $39.05 $39.05 908,552
2018-01-02 $37.65 $38.20 $37.35 $38.05 $38.05 407,310
2017-12-29 $38.10 $38.25 $37.40 $37.55 $37.55 235,539
2017-12-28 $38.20 $38.30 $37.90 $37.95 $37.95 261,342
2017-12-27 $37.55 $38.00 $37.18 $37.95 $37.95 340,268
2017-12-26 $37.50 $37.70 $36.71 $37.65 $37.65 292,193
2017-12-22 $37.30 $37.85 $37.21 $37.55 $37.55 283,192
2017-12-21 $38.20 $38.20 $37.10 $37.45 $37.45 543,211
2017-12-20 $38.40 $38.80 $38.00 $38.20 $38.20 385,643
2017-12-19 $39.35 $39.35 $38.15 $38.25 $38.25 592,035
2017-12-18 $38.40 $38.95 $38.00 $38.70 $38.70 479,523
2017-12-15 $37.65 $38.33 $37.20 $38.15 $38.15 1,392,441
2017-12-14 $36.85 $37.90 $36.69 $37.70 $37.70 646,598
2017-12-13 $37.30 $37.30 $35.95 $36.55 $36.55 817,580
2017-12-12 $36.35 $37.05 $35.75 $36.10 $36.10 466,599
2017-12-11 $36.40 $37.30 $36.25 $36.45 $36.45 525,933
2017-12-08 $36.65 $38.00 $35.90 $36.05 $36.05 703,270
2017-12-07 $34.50 $36.25 $34.50 $36.15 $36.15 678,417
2017-12-06 $34.45 $35.25 $34.25 $34.55 $34.55 506,980
2017-12-05 $33.40 $34.90 $33.20 $34.55 $34.55 1,077,388
2017-12-04 $35.40 $35.45 $33.18 $33.55 $33.55 1,281,965
2017-12-01 $36.25 $36.50 $32.90 $34.80 $34.80 1,417,273
2017-11-30 $36.05 $37.55 $35.85 $36.40 $36.40 910,685
2017-11-29 $39.20 $39.20 $36.38 $36.45 $36.45 1,056,364
2017-11-28 $38.55 $39.30 $38.25 $39.10 $39.10 879,671
2017-11-27 $38.30 $39.45 $38.00 $38.60 $38.60 1,212,154
2017-11-24 $38.55 $39.90 $38.45 $39.70 $39.70 463,209
2017-11-22 $38.50 $38.65 $37.50 $38.60 $38.60 625,211
2017-11-21 $38.00 $38.75 $37.20 $38.45 $38.45 717,264
2017-11-20 $37.70 $39.10 $37.25 $38.90 $38.90 887,650
2017-11-17 $37.60 $38.08 $36.85 $37.55 $37.55 542,338
2017-11-16 $37.55 $38.08 $37.30 $37.75 $37.75 497,313
2017-11-15 $38.10 $38.40 $37.35 $37.40 $37.40 615,809
2017-11-14 $37.10 $38.35 $37.10 $38.18 $38.18 845,428
2017-11-13 $37.35 $37.95 $36.71 $37.50 $37.50 877,794
2017-11-10 $38.70 $39.45 $37.75 $38.15 $38.15 1,263,700
2017-11-09 $35.75 $39.00 $35.75 $38.80 $38.80 2,845,690
2017-11-08 $32.45 $32.90 $31.50 $32.50 $32.50 1,454,122
2017-11-07 $33.50 $33.70 $32.05 $32.45 $32.45 845,373
2017-11-06 $34.00 $34.65 $33.40 $33.65 $33.65 884,880
2017-11-03 $32.60 $34.00 $32.60 $33.80 $33.80 548,920
2017-11-02 $32.85 $32.85 $32.20 $32.40 $32.40 702,056
2017-11-01 $33.10 $33.20 $32.44 $32.85 $32.85 661,076
2017-10-31 $32.75 $33.35 $32.55 $32.85 $32.85 640,851
2017-10-30 $31.65 $32.70 $31.50 $32.55 $32.55 863,989
2017-10-27 $31.50 $32.33 $31.05 $32.15 $32.15 713,600
2017-10-26 $30.60 $31.30 $30.41 $30.90 $30.90 376,945
2017-10-25 $31.30 $31.31 $30.15 $30.60 $30.60 1,132,076
2017-10-24 $30.95 $31.35 $30.75 $31.25 $31.25 467,252
2017-10-23 $30.05 $30.95 $29.95 $30.90 $30.90 505,585
2017-10-20 $30.45 $30.70 $30.15 $30.40 $30.40 527,401
2017-10-19 $30.35 $30.49 $29.10 $30.40 $30.40 537,724
2017-10-18 $30.75 $30.98 $30.52 $30.85 $30.85 495,335
2017-10-17 $30.50 $31.00 $30.30 $30.70 $30.70 1,094,253
2017-10-16 $29.55 $30.75 $29.45 $30.45 $30.45 1,238,284
2017-10-13 $28.90 $29.80 $28.56 $29.55 $29.55 674,822
2017-10-12 $29.05 $29.10 $28.70 $28.85 $28.85 410,509
2017-10-11 $29.10 $29.10 $28.80 $29.00 $29.00 380,865
2017-10-10 $28.90 $29.65 $28.85 $29.15 $29.15 602,350
2017-10-09 $29.10 $29.65 $28.75 $28.90 $28.90 725,398
2017-10-06 $28.80 $29.50 $28.73 $28.75 $28.75 289,408
2017-10-05 $29.25 $29.50 $28.50 $28.75 $28.75 415,256
2017-10-04 $29.65 $29.79 $29.05 $29.25 $29.25 494,637
2017-10-03 $28.75 $29.33 $28.60 $29.30 $29.30 724,360
2017-10-02 $28.75 $29.25 $28.15 $28.75 $28.75 711,218
2017-09-29 $28.95 $29.00 $28.35 $28.55 $28.55 523,588
2017-09-28 $29.15 $29.40 $28.20 $28.80 $28.80 833,504
2017-09-27 $27.20 $29.80 $27.20 $29.25 $29.25 1,993,129
2017-09-26 $27.00 $27.18 $26.35 $27.00 $27.00 586,223
2017-09-25 $27.05 $27.25 $26.60 $26.80 $26.80 695,658
2017-09-22 $25.95 $27.25 $25.25 $26.80 $26.80 788,052
2017-09-21 $26.50 $26.55 $26.15 $26.20 $26.20 526,283
2017-09-20 $27.10 $27.15 $26.10 $26.70 $26.70 709,040
2017-09-19 $26.90 $27.15 $26.40 $26.95 $26.95 572,888
2017-09-18 $26.90 $27.30 $26.71 $26.80 $26.80 875,519
2017-09-15 $26.90 $27.20 $26.75 $26.90 $26.90 1,427,659
2017-09-14 $26.90 $27.05 $26.50 $26.95 $26.95 960,771
2017-09-13 $26.45 $26.88 $26.15 $26.85 $26.85 871,521
2017-09-12 $25.00 $27.00 $25.00 $26.40 $26.40 2,315,414
2017-09-11 $25.80 $25.95 $24.70 $24.85 $24.85 1,584,379
2017-09-08 $26.15 $26.25 $25.46 $25.70 $25.70 1,131,799
2017-09-07 $26.35 $26.50 $25.90 $26.25 $26.25 1,396,377
2017-09-06 $26.40 $26.73 $25.80 $26.15 $26.15 1,450,339
2017-09-05 $26.95 $27.40 $26.30 $26.45 $26.45 1,013,689
2017-09-01 $26.75 $27.40 $26.70 $27.00 $27.00 964,638
2017-08-31 $26.70 $26.95 $26.55 $26.75 $26.75 793,201
2017-08-30 $26.85 $26.95 $26.58 $26.60 $26.60 584,400
2017-08-29 $26.45 $26.90 $26.20 $26.75 $26.75 562,582
2017-08-28 $26.70 $27.00 $26.62 $26.75 $26.75 429,988
2017-08-25 $26.90 $27.20 $26.65 $26.80 $26.80 563,559
2017-08-24 $26.65 $26.95 $26.30 $26.75 $26.75 462,704
2017-08-23 $26.15 $26.58 $25.95 $26.50 $26.50 519,853
2017-08-22 $26.10 $26.49 $26.00 $26.30 $26.30 610,550
2017-08-21 $26.50 $26.80 $25.90 $26.05 $26.05 683,681
2017-08-18 $26.55 $26.80 $26.35 $26.70 $26.70 661,455
2017-08-17 $27.45 $27.55 $26.45 $26.65 $26.65 1,085,533
2017-08-16 $27.85 $28.06 $27.20 $27.45 $27.45 716,175
2017-08-15 $27.95 $28.25 $27.75 $27.85 $27.85 829,342
2017-08-14 $27.30 $27.98 $27.16 $27.85 $27.85 1,076,252
2017-08-11 $26.80 $27.50 $26.70 $27.15 $27.15 876,273
2017-08-10 $27.40 $27.40 $26.18 $26.95 $26.95 1,315,702
2017-08-09 $27.85 $27.95 $27.46 $27.60 $27.60 1,233,131
2017-08-08 $28.30 $28.80 $27.93 $28.05 $28.05 1,159,761
2017-08-07 $28.05 $28.65 $27.85 $28.35 $28.35 1,675,038
2017-08-04 $27.75 $28.60 $26.96 $28.35 $28.35 1,888,276
2017-08-03 $25.85 $27.95 $25.80 $27.60 $27.60 4,320,251
2017-08-02 $23.30 $23.55 $21.95 $22.85 $22.85 1,431,087
2017-08-01 $23.15 $23.60 $22.95 $23.30 $23.30 1,006,080
2017-07-31 $22.80 $23.15 $22.70 $22.95 $22.95 652,890
2017-07-28 $22.75 $23.40 $22.70 $22.80 $22.80 839,496
2017-07-27 $22.60 $22.90 $22.11 $22.60 $22.60 839,477
2017-07-26 $22.75 $22.80 $22.35 $22.55 $22.55 459,889
2017-07-25 $22.40 $22.85 $22.35 $22.70 $22.70 662,419
2017-07-24 $22.20 $22.48 $21.95 $22.40 $22.40 445,325
2017-07-21 $22.20 $22.40 $21.90 $22.25 $22.25 515,284
2017-07-20 $22.15 $22.30 $21.80 $22.30 $22.30 979,322
2017-07-19 $22.20 $22.25 $21.85 $22.05 $22.05 756,809
2017-07-18 $22.45 $22.90 $21.90 $22.10 $22.10 1,407,488
2017-07-17 $21.95 $21.95 $21.55 $21.85 $21.85 690,641
2017-07-14 $22.00 $22.15 $21.70 $21.85 $21.85 845,866
2017-07-13 $21.80 $22.00 $21.60 $21.80 $21.80 662,510
2017-07-12 $21.80 $21.90 $21.05 $21.80 $21.80 1,602,279
2017-07-11 $21.40 $22.05 $21.33 $21.60 $21.60 6,066,169
2017-07-10 $20.85 $21.85 $20.70 $21.35 $21.35 1,628,874
2017-07-07 $20.75 $21.05 $20.52 $20.90 $20.90 2,591,456
2017-07-06 $19.25 $19.85 $19.06 $19.55 $19.55 561,474
2017-07-05 $20.00 $20.10 $19.25 $19.25 $19.25 749,458
2017-07-03 $20.00 $20.75 $19.99 $20.10 $20.10 479,408
2017-06-30 $20.15 $20.25 $19.90 $20.00 $20.00 413,577
2017-06-29 $20.20 $20.60 $19.65 $20.15 $20.15 704,018
2017-06-28 $20.35 $20.45 $19.76 $20.35 $20.35 977,776
2017-06-27 $20.70 $20.80 $20.20 $20.30 $20.30 624,783
2017-06-26 $21.60 $21.60 $20.40 $20.70 $20.70 754,988
2017-06-23 $20.80 $21.85 $20.80 $21.40 $21.40 840,847
2017-06-22 $19.90 $20.95 $19.85 $20.75 $20.75 1,599,977
2017-06-21 $19.75 $20.00 $19.68 $19.85 $19.85 1,021,210
2017-06-20 $19.75 $19.90 $19.45 $19.80 $19.80 684,832
2017-06-19 $19.50 $19.75 $19.20 $19.75 $19.75 357,717
2017-06-16 $19.15 $19.65 $19.15 $19.45 $19.45 455,723
2017-06-15 $19.65 $19.65 $19.00 $19.30 $19.30 870,179
2017-06-14 $19.65 $19.95 $19.25 $19.80 $19.80 1,045,917
2017-06-13 $19.25 $19.55 $19.10 $19.40 $19.40 514,142
2017-06-12 $18.85 $19.30 $18.60 $19.05 $19.05 456,880
2017-06-09 $19.40 $19.83 $18.86 $19.05 $19.05 909,728
2017-06-08 $18.40 $19.35 $18.23 $19.30 $19.30 700,813
2017-06-07 $18.45 $18.45 $18.05 $18.30 $18.30 443,068
2017-06-06 $18.30 $18.75 $18.06 $18.45 $18.45 575,146
2017-06-05 $18.35 $18.65 $18.23 $18.50 $18.50 403,571
2017-06-02 $18.45 $18.75 $18.25 $18.40 $18.40 522,475
2017-06-01 $18.45 $18.80 $18.25 $18.45 $18.45 594,537
2017-05-31 $18.75 $19.00 $18.26 $18.60 $18.60 451,559
2017-05-30 $18.30 $19.20 $18.30 $18.85 $18.85 539,600
2017-05-26 $18.90 $18.92 $18.43 $18.60 $18.60 398,021
2017-05-25 $18.80 $19.10 $18.80 $18.85 $18.85 524,508
2017-05-24 $18.60 $18.80 $18.25 $18.75 $18.75 538,707
2017-05-23 $18.50 $18.85 $18.45 $18.55 $18.55 846,838
2017-05-22 $17.90 $18.70 $17.85 $18.40 $18.40 1,046,844
2017-05-19 $17.70 $17.85 $17.55 $17.80 $17.80 564,193
2017-05-18 $17.55 $17.80 $17.25 $17.70 $17.70 683,085
2017-05-17 $17.85 $18.05 $17.60 $17.60 $17.60 639,284
2017-05-16 $18.40 $18.65 $17.83 $18.10 $18.10 724,921
2017-05-15 $17.95 $18.65 $17.65 $18.30 $18.30 1,235,432
2017-05-12 $17.85 $17.85 $17.48 $17.65 $17.65 771,820
2017-05-11 $17.60 $17.90 $17.27 $17.80 $17.80 1,469,719
2017-05-10 $16.80 $17.95 $16.24 $17.60 $17.60 4,381,310
2017-05-09 $16.05 $16.05 $15.58 $15.85 $15.85 1,536,878
2017-05-08 $15.95 $16.05 $15.80 $16.05 $16.05 782,033
2017-05-05 $15.75 $16.10 $15.75 $15.95 $15.95 526,486
2017-05-04 $15.75 $15.83 $15.50 $15.70 $15.70 425,640
2017-05-03 $16.05 $16.15 $15.40 $15.75 $15.75 521,210
2017-05-02 $15.95 $16.15 $15.85 $16.00 $16.00 305,689
2017-05-01 $16.20 $16.25 $15.78 $15.90 $15.90 421,325
2017-04-28 $16.50 $16.50 $16.00 $16.15 $16.15 470,182
2017-04-27 $16.30 $16.53 $16.00 $16.45 $16.45 459,677
2017-04-26 $16.45 $16.58 $16.05 $16.25 $16.25 713,926
2017-04-25 $16.50 $16.65 $16.25 $16.40 $16.40 410,640
2017-04-24 $16.10 $16.50 $15.79 $16.50 $16.50 469,281
2017-04-21 $15.80 $15.98 $15.68 $15.85 $15.85 473,147
2017-04-20 $15.55 $15.90 $15.50 $15.85 $15.85 466,580
2017-04-19 $15.30 $15.65 $15.30 $15.45 $15.45 253,121
2017-04-18 $15.50 $15.65 $15.30 $15.35 $15.35 373,263
2017-04-17 $16.00 $16.00 $15.25 $15.50 $15.50 524,096
2017-04-13 $15.80 $16.10 $15.69 $15.85 $15.85 527,001
2017-04-12 $15.90 $15.95 $15.50 $15.80 $15.80 656,401
2017-04-11 $16.30 $16.35 $15.65 $15.90 $15.90 862,774
2017-04-10 $15.65 $16.50 $15.55 $16.40 $16.40 968,639
2017-04-07 $15.70 $15.70 $15.41 $15.65 $15.65 414,107
2017-04-06 $15.15 $15.65 $15.05 $15.65 $15.65 517,418
2017-04-05 $15.60 $15.85 $15.05 $15.10 $15.10 634,182
2017-04-04 $15.60 $15.80 $15.35 $15.50 $15.50 652,020
2017-04-03 $15.75 $15.90 $15.35 $15.65 $15.65 1,093,359
2017-03-31 $15.55 $15.95 $15.40 $15.60 $15.60 646,111
2017-03-30 $15.50 $16.00 $15.33 $15.50 $15.50 1,195,854
2017-03-29 $15.45 $15.90 $15.25 $15.50 $15.50 1,092,982
2017-03-28 $15.00 $15.75 $14.80 $15.30 $15.30 1,977,566
2017-03-27 $14.35 $15.00 $13.90 $15.00 $15.00 2,179,315
2017-03-24 $13.85 $14.15 $13.50 $13.70 $13.70 519,041
2017-03-23 $13.95 $14.03 $13.60 $13.80 $13.80 439,146
2017-03-22 $13.75 $14.05 $13.60 $13.90 $13.90 287,497
2017-03-21 $14.30 $14.53 $13.70 $13.80 $13.80 712,629
2017-03-20 $13.95 $14.50 $13.90 $14.30 $14.30 489,950
2017-03-17 $14.40 $14.50 $13.90 $14.00 $14.00 458,485
2017-03-16 $14.05 $14.60 $14.05 $14.45 $14.45 498,259
2017-03-15 $13.75 $14.33 $13.75 $14.05 $14.05 517,785
2017-03-14 $13.90 $13.93 $13.50 $13.70 $13.70 320,148
2017-03-13 $13.90 $14.15 $13.71 $14.00 $14.00 272,974
2017-03-10 $13.95 $14.10 $13.75 $13.95 $13.95 223,234
2017-03-09 $14.15 $14.28 $13.80 $13.85 $13.85 399,182
2017-03-08 $14.10 $14.40 $14.10 $14.10 $14.10 202,330
2017-03-07 $14.45 $14.50 $14.05 $14.15 $14.15 259,210
2017-03-06 $14.40 $14.65 $14.23 $14.45 $14.45 312,691
2017-03-03 $14.90 $14.95 $14.40 $14.45 $14.45 476,170
2017-03-02 $14.10 $14.68 $14.05 $14.45 $14.45 420,677
2017-03-01 $14.70 $14.75 $14.00 $14.15 $14.15 857,432
2017-02-28 $14.95 $15.04 $14.50 $14.65 $14.65 595,293
2017-02-27 $14.85 $15.10 $14.70 $15.00 $15.00 560,259
2017-02-24 $14.80 $15.13 $14.65 $14.85 $14.85 622,932
2017-02-23 $14.60 $15.10 $14.30 $14.95 $14.95 710,189
2017-02-22 $15.30 $15.40 $14.55 $14.60 $14.60 921,695
2017-02-21 $14.90 $15.55 $14.90 $15.40 $15.40 800,544
2017-02-17 $14.60 $15.00 $14.41 $14.85 $14.85 872,813
2017-02-16 $15.00 $15.10 $14.40 $14.65 $14.65 1,105,268
2017-02-15 $14.70 $15.80 $14.65 $15.05 $15.05 3,170,909
2017-02-14 $13.55 $14.45 $13.43 $14.45 $14.45 1,513,720
2017-02-13 $13.20 $13.70 $13.20 $13.45 $13.45 1,023,603
2017-02-10 $13.00 $13.60 $12.75 $13.50 $13.50 1,146,957
2017-02-09 $12.95 $13.15 $12.70 $13.05 $13.05 644,999
2017-02-08 $12.45 $13.05 $12.45 $13.00 $13.00 876,146
2017-02-07 $12.40 $12.80 $12.40 $12.45 $12.45 563,690
2017-02-06 $12.70 $12.90 $12.30 $12.30 $12.30 696,829
2017-02-03 $12.55 $12.65 $12.35 $12.65 $12.65 1,400,636
2017-02-02 $12.55 $12.65 $12.35 $12.50 $12.50 881,950
2017-02-01 $13.05 $13.18 $12.25 $12.65 $12.65 781,142
2017-01-31 $13.00 $13.05 $12.60 $12.95 $12.95 523,788
2017-01-30 $13.15 $13.40 $12.86 $13.10 $13.10 665,297
2017-01-27 $13.15 $13.50 $12.90 $13.20 $13.20 438,506
2017-01-26 $13.60 $13.80 $13.10 $13.20 $13.20 280,604
2017-01-25 $13.10 $13.70 $13.00 $13.55 $13.55 900,279
2017-01-24 $13.40 $13.55 $12.90 $12.95 $12.95 453,974
2017-01-23 $13.45 $13.55 $13.20 $13.30 $13.30 253,906
2017-01-20 $13.35 $13.55 $13.25 $13.45 $13.45 189,907
2017-01-19 $13.25 $13.70 $13.00 $13.20 $13.20 612,641
2017-01-18 $13.90 $14.05 $13.15 $13.30 $13.30 589,782
2017-01-17 $13.55 $14.20 $13.50 $13.95 $13.95 770,107
2017-01-13 $13.60 $13.80 $13.30 $13.50 $13.50 371,377
2017-01-12 $13.55 $13.60 $13.13 $13.50 $13.50 749,960
2017-01-11 $13.60 $13.70 $13.35 $13.50 $13.50 383,769
2017-01-10 $13.60 $13.78 $13.40 $13.55 $13.55 521,233
2017-01-09 $13.70 $13.70 $13.15 $13.50 $13.50 733,402
2017-01-06 $13.90 $14.00 $13.60 $13.75 $13.75 537,964
2017-01-05 $14.30 $14.58 $13.78 $13.80 $13.80 647,740
2017-01-04 $13.30 $14.45 $13.30 $14.40 $14.40 1,363,301
2017-01-03 $12.55 $13.20 $12.55 $13.20 $13.20 1,123,554
2016-12-30 $12.25 $12.55 $12.15 $12.40 $12.40 657,350
2016-12-29 $12.70 $12.83 $12.23 $12.25 $12.25 539,663
2016-12-28 $13.30 $13.35 $12.60 $12.70 $12.70 482,748
2016-12-27 $12.60 $13.45 $12.60 $13.30 $13.30 567,168
2016-12-23 $12.70 $12.80 $12.50 $12.65 $12.65 411,253
2016-12-22 $12.75 $12.95 $12.41 $12.65 $12.65 490,702
2016-12-21 $13.45 $13.48 $12.65 $12.65 $12.65 521,535
2016-12-20 $14.00 $14.04 $13.45 $13.50 $13.50 459,337
2016-12-19 $13.50 $13.95 $13.26 $13.90 $13.90 554,904
2016-12-16 $12.75 $13.50 $12.60 $13.40 $13.40 755,971
2016-12-15 $12.85 $13.03 $12.60 $12.80 $12.80 465,077
2016-12-14 $13.30 $13.45 $12.75 $12.95 $12.95 434,957
2016-12-13 $13.50 $13.65 $12.85 $13.25 $13.25 435,134
2016-12-12 $13.75 $13.90 $13.30 $13.40 $13.40 382,727
2016-12-09 $13.80 $13.95 $13.45 $13.65 $13.65 297,125
2016-12-08 $14.05 $14.10 $13.35 $13.70 $13.70 710,881
2016-12-07 $13.30 $14.20 $13.21 $14.05 $14.05 762,413
2016-12-06 $13.45 $14.08 $13.20 $13.75 $13.75 1,007,131
2016-12-05 $12.80 $13.50 $12.60 $13.35 $13.35 1,008,182
2016-12-02 $12.45 $12.65 $12.00 $12.60 $12.60 1,003,826
2016-12-01 $13.10 $13.13 $12.45 $12.50 $12.50 1,137,271
2016-11-30 $13.00 $13.45 $12.80 $13.20 $13.20 804,862
2016-11-29 $13.10 $13.15 $12.75 $12.90 $12.90 519,280
2016-11-28 $13.20 $13.45 $12.95 $13.20 $13.20 354,323
2016-11-25 $13.10 $13.40 $13.10 $13.15 $13.15 424,961
2016-11-23 $12.85 $13.35 $12.60 $13.25 $13.25 828,067
2016-11-22 $12.65 $12.80 $12.40 $12.75 $12.75 673,586
2016-11-21 $12.85 $12.95 $12.25 $12.65 $12.65 546,312
2016-11-18 $12.90 $13.05 $12.68 $12.95 $12.95 611,673
2016-11-17 $12.70 $13.05 $12.50 $13.00 $13.00 847,036
2016-11-16 $13.65 $13.65 $12.60 $13.15 $13.15 1,117,149
2016-11-15 $12.95 $13.65 $12.80 $13.55 $13.55 1,243,311
2016-11-14 $13.20 $13.90 $13.15 $13.75 $13.75 899,800
2016-11-11 $13.70 $13.70 $12.95 $13.35 $13.35 993,242
2016-11-10 $12.95 $14.00 $11.35 $13.90 $13.90 3,103,468
2016-11-09 $12.70 $14.60 $12.70 $14.00 $14.00 2,459,649
2016-11-08 $14.20 $14.95 $14.15 $14.80 $14.80 821,462
2016-11-07 $14.00 $14.65 $13.88 $14.25 $14.25 787,116
2016-11-04 $13.90 $14.00 $13.65 $13.70 $13.70 576,041
2016-11-03 $14.10 $14.50 $13.85 $13.90 $13.90 973,245
2016-11-02 $13.40 $14.20 $13.25 $14.05 $14.05 976,104
2016-11-01 $13.70 $13.80 $13.20 $13.40 $13.40 629,867
2016-10-31 $13.15 $13.80 $13.00 $13.70 $13.70 657,493
2016-10-28 $13.10 $13.54 $13.10 $13.30 $13.30 1,047,819
2016-10-27 $13.75 $13.93 $13.13 $13.35 $13.35 926,874
2016-10-26 $13.91 $14.01 $13.51 $13.63 $13.63 815,048
2016-10-25 $14.25 $14.28 $13.80 $13.90 $13.90 970,574
2016-10-24 $14.75 $15.15 $14.13 $14.20 $14.20 869,910
2016-10-21 $14.74 $14.98 $14.32 $14.73 $14.73 937,970
2016-10-20 $15.04 $15.14 $14.55 $14.78 $14.78 923,657
2016-10-19 $14.24 $15.26 $14.16 $15.09 $15.09 978,233
2016-10-18 $14.30 $14.56 $13.90 $14.20 $14.20 1,091,209
2016-10-17 $14.88 $15.07 $14.02 $14.14 $14.14 1,031,864
2016-10-14 $14.54 $15.09 $14.52 $14.80 $14.80 761,094
2016-10-13 $15.50 $15.50 $14.93 $15.30 $15.30 1,199,263
2016-10-12 $15.60 $15.85 $15.50 $15.54 $15.54 1,019,751
2016-10-11 $16.11 $16.25 $15.60 $15.80 $15.80 461,067
2016-10-10 $15.63 $16.75 $15.63 $16.04 $16.04 1,063,841
2016-10-07 $15.81 $16.00 $15.23 $15.65 $15.65 1,394,709
2016-10-06 $17.24 $17.34 $16.97 $17.22 $17.22 664,884
2016-10-05 $16.85 $17.28 $16.80 $17.18 $17.18 741,050
2016-10-04 $17.25 $17.31 $16.70 $16.74 $16.74 473,636
2016-10-03 $17.28 $17.30 $17.06 $17.19 $17.19 426,315
2016-09-30 $17.14 $17.36 $16.85 $17.23 $17.23 640,111
2016-09-29 $16.36 $17.44 $16.34 $17.00 $17.00 1,533,571
2016-09-28 $16.38 $17.09 $16.31 $16.50 $16.50 889,473
2016-09-27 $16.00 $16.47 $15.98 $16.25 $16.25 580,563
2016-09-26 $16.25 $16.57 $15.90 $15.94 $15.94 675,779
2016-09-23 $15.75 $16.39 $15.67 $16.34 $16.34 1,052,020
2016-09-22 $15.18 $15.65 $15.01 $15.59 $15.59 771,900
2016-09-21 $15.03 $15.28 $14.93 $15.05 $15.05 673,504
2016-09-20 $15.27 $15.35 $14.86 $15.00 $15.00 693,529
2016-09-19 $14.65 $15.44 $14.61 $15.34 $15.34 1,338,123
2016-09-16 $14.94 $15.23 $14.41 $14.59 $14.59 2,874,398
2016-09-15 $15.66 $15.76 $15.00 $15.17 $15.17 2,212,620
2016-09-14 $16.74 $16.95 $15.20 $15.61 $15.61 3,548,210
2016-09-13 $17.14 $17.14 $16.81 $16.89 $16.89 861,341
2016-09-12 $16.80 $17.43 $16.80 $17.32 $17.32 821,649
2016-09-09 $17.30 $17.43 $16.52 $16.88 $16.88 830,432
2016-09-08 $17.56 $17.64 $17.22 $17.30 $17.30 622,366
2016-09-07 $17.50 $17.50 $17.21 $17.34 $17.34 420,685
2016-09-06 $17.29 $17.83 $17.23 $17.45 $17.45 502,426
2016-09-02 $16.92 $17.33 $16.74 $17.32 $17.32 432,274
2016-09-01 $16.90 $17.10 $16.70 $16.83 $16.83 407,712
2016-08-31 $17.50 $17.71 $16.86 $17.02 $17.02 517,837
2016-08-30 $17.20 $17.65 $17.06 $17.60 $17.60 566,022
2016-08-29 $17.17 $17.57 $16.98 $17.28 $17.28 416,253
2016-08-26 $17.13 $17.58 $16.94 $17.15 $17.15 631,685
2016-08-25 $17.00 $17.45 $16.57 $17.17 $17.17 772,488
2016-08-24 $17.33 $17.59 $17.11 $17.20 $17.20 438,058
2016-08-23 $17.25 $17.46 $17.16 $17.33 $17.33 353,241
2016-08-22 $17.70 $17.70 $16.90 $17.14 $17.14 713,312
2016-08-19 $17.86 $18.20 $17.52 $17.71 $17.71 611,627
2016-08-18 $17.78 $18.18 $17.60 $17.97 $17.97 447,688
2016-08-17 $18.28 $18.28 $17.40 $17.76 $17.76 536,252
2016-08-16 $18.49 $18.59 $18.25 $18.26 $18.26 594,774
2016-08-15 $18.46 $18.49 $18.10 $18.46 $18.46 435,474
2016-08-12 $18.04 $18.59 $17.93 $18.30 $18.30 1,100,528
2016-08-11 $17.00 $18.48 $16.99 $18.01 $18.01 2,827,042
2016-08-10 $17.40 $18.09 $16.38 $16.82 $16.82 4,464,266
2016-08-09 $17.95 $19.02 $17.91 $18.62 $18.62 2,031,407
2016-08-08 $17.17 $17.88 $17.17 $17.75 $17.75 742,346
2016-08-05 $16.43 $17.60 $16.43 $17.26 $17.26 836,504
2016-08-04 $16.93 $16.98 $16.03 $16.48 $16.48 2,483,730
2016-08-03 $16.93 $17.25 $16.70 $17.21 $17.21 754,071
2016-08-02 $17.24 $17.40 $16.75 $16.79 $16.79 613,879
2016-08-01 $17.90 $17.90 $16.72 $17.19 $17.19 1,403,606
2016-07-29 $18.01 $18.12 $17.74 $17.90 $17.90 650,547
2016-07-28 $18.83 $19.00 $17.93 $17.99 $17.99 720,710
2016-07-27 $18.86 $19.46 $18.60 $19.04 $19.04 572,749
2016-07-26 $18.42 $18.89 $18.28 $18.86 $18.86 464,459
2016-07-25 $18.73 $18.87 $18.28 $18.56 $18.56 398,083
2016-07-22 $18.95 $19.45 $18.70 $18.78 $18.78 258,140
2016-07-21 $19.09 $19.39 $18.63 $18.89 $18.89 526,065
2016-07-20 $18.78 $19.39 $18.38 $19.16 $19.16 603,868
2016-07-19 $19.60 $19.91 $18.54 $18.65 $18.65 668,674
2016-07-18 $19.84 $20.00 $19.61 $19.72 $19.72 582,193
2016-07-15 $19.75 $19.94 $19.60 $19.75 $19.75 354,450
2016-07-14 $19.81 $20.15 $19.68 $19.80 $19.80 576,561
2016-07-13 $20.10 $20.18 $19.50 $19.69 $19.69 480,057
2016-07-12 $20.00 $20.25 $19.71 $19.85 $19.85 530,546
2016-07-11 $19.81 $20.54 $19.79 $19.82 $19.82 722,614
2016-07-08 $19.59 $19.93 $19.38 $19.68 $19.68 493,780
2016-07-07 $19.09 $19.62 $18.99 $19.42 $19.42 516,692
2016-07-06 $18.55 $19.15 $18.40 $19.08 $19.08 655,334
2016-07-05 $19.45 $19.50 $18.45 $18.72 $18.72 554,303
2016-07-01 $19.47 $19.86 $19.34 $19.51 $19.51 484,325
2016-06-30 $19.70 $20.19 $19.32 $19.60 $19.60 716,377
2016-06-29 $19.67 $20.16 $19.40 $19.80 $19.80 828,944
2016-06-28 $18.65 $19.55 $18.52 $19.41 $19.41 1,162,115
2016-06-27 $18.26 $18.62 $17.65 $18.18 $18.18 882,795
2016-06-24 $18.85 $19.63 $18.69 $19.05 $19.05 933,162
2016-06-23 $20.53 $20.69 $19.43 $20.03 $20.03 1,615,280
2016-06-22 $20.81 $21.53 $20.07 $20.46 $20.46 939,188
2016-06-21 $20.66 $20.85 $19.90 $20.35 $20.35 597,679
2016-06-20 $20.80 $21.29 $20.58 $20.72 $20.72 703,248
2016-06-17 $20.90 $20.99 $20.31 $20.53 $20.53 525,274
2016-06-16 $20.87 $21.12 $20.36 $20.80 $20.80 689,753
2016-06-15 $21.09 $21.68 $20.99 $21.14 $21.14 657,395
2016-06-14 $20.74 $21.48 $20.37 $21.05 $21.05 673,971
2016-06-13 $20.60 $21.15 $20.00 $20.86 $20.86 791,622
2016-06-10 $22.07 $22.14 $20.89 $20.96 $20.96 648,011
2016-06-09 $22.13 $22.68 $22.06 $22.55 $22.55 546,223
2016-06-08 $21.95 $22.95 $21.61 $22.54 $22.54 657,944
2016-06-07 $21.39 $22.14 $21.26 $21.99 $21.99 740,134
2016-06-06 $21.16 $21.56 $20.73 $21.52 $21.52 637,768
2016-06-03 $21.33 $21.39 $20.90 $21.03 $21.03 592,438
2016-06-02 $20.92 $21.71 $20.72 $21.29 $21.29 690,849
2016-06-01 $21.52 $21.58 $20.52 $20.96 $20.96 996,085
2016-05-31 $21.56 $22.10 $21.46 $21.85 $21.85 759,794
2016-05-27 $21.24 $21.76 $21.10 $21.60 $21.60 368,520
2016-05-26 $21.17 $21.50 $21.03 $21.42 $21.42 656,676
2016-05-25 $21.00 $21.41 $20.72 $21.16 $21.16 814,741
2016-05-24 $20.43 $21.43 $20.32 $20.81 $20.81 834,881
2016-05-23 $19.45 $20.49 $19.24 $20.17 $20.17 712,240
2016-05-20 $19.31 $19.53 $19.09 $19.41 $19.41 452,312
2016-05-19 $19.83 $19.93 $18.74 $19.16 $19.16 869,890
2016-05-18 $18.59 $20.11 $18.55 $19.82 $19.82 1,292,337
2016-05-17 $18.68 $18.86 $18.25 $18.47 $18.47 1,190,221
2016-05-16 $17.91 $19.10 $17.80 $18.23 $18.23 1,478,534
2016-05-13 $17.95 $18.22 $17.10 $17.51 $17.51 2,078,942
2016-05-12 $19.10 $19.50 $17.68 $17.88 $17.88 1,692,252
2016-05-11 $19.72 $19.80 $18.78 $19.10 $19.10 3,000,348
2016-05-10 $21.06 $21.07 $17.53 $19.17 $19.17 10,276,408
2016-05-09 $22.89 $22.96 $21.93 $22.59 $22.59 1,662,651
2016-05-06 $22.14 $22.57 $21.60 $22.29 $22.29 1,407,495
2016-05-05 $24.49 $24.65 $21.93 $22.07 $22.07 1,417,141
2016-05-04 $25.04 $25.13 $23.58 $24.38 $24.38 1,377,632
2016-05-03 $26.54 $26.60 $25.33 $25.40 $25.40 520,506
2016-05-02 $26.82 $27.13 $26.30 $26.79 $26.79 443,018
2016-04-29 $26.68 $27.01 $26.15 $26.79 $26.79 564,783
2016-04-28 $28.12 $28.33 $26.57 $26.67 $26.67 559,655
2016-04-27 $27.60 $28.80 $27.37 $28.48 $28.48 996,165
2016-04-26 $27.28 $27.74 $26.42 $27.70 $27.70 502,189
2016-04-25 $28.01 $28.11 $27.10 $27.31 $27.31 604,022
2016-04-22 $27.79 $28.39 $27.71 $27.96 $27.96 634,373
2016-04-21 $27.49 $28.00 $27.00 $27.86 $27.86 787,058
2016-04-20 $26.92 $27.76 $26.37 $27.42 $27.42 1,064,633
2016-04-19 $26.37 $26.99 $26.26 $26.81 $26.81 901,834
2016-04-18 $24.87 $26.28 $24.81 $26.25 $26.25 715,613
2016-04-15 $25.10 $25.16 $24.65 $24.94 $24.94 516,166
2016-04-14 $25.18 $25.55 $24.75 $25.13 $25.13 371,033
2016-04-13 $24.55 $25.49 $24.55 $25.20 $25.20 552,684
2016-04-12 $24.65 $24.93 $24.30 $24.49 $24.49 490,120
2016-04-11 $25.06 $25.15 $24.60 $24.69 $24.69 500,696
2016-04-08 $25.32 $25.70 $24.69 $25.05 $25.05 934,085
2016-04-07 $25.43 $25.87 $24.95 $25.14 $25.14 569,843
2016-04-06 $24.70 $26.00 $24.48 $25.36 $25.36 842,862
2016-04-05 $24.88 $25.37 $24.40 $24.74 $24.74 577,749
2016-04-04 $24.90 $26.43 $24.71 $25.17 $25.17 1,325,113
2016-04-01 $24.90 $24.98 $24.15 $24.66 $24.66 686,830
2016-03-31 $25.09 $25.75 $25.00 $25.14 $25.14 725,024
2016-03-30 $25.41 $26.56 $24.93 $25.17 $25.17 1,029,161
2016-03-29 $24.18 $25.35 $23.90 $25.18 $25.18 730,807
2016-03-28 $24.20 $24.87 $24.11 $24.29 $24.29 605,511
2016-03-24 $23.80 $24.34 $23.05 $24.24 $24.24 587,134
2016-03-23 $25.04 $25.33 $23.90 $24.09 $24.09 1,078,665
2016-03-22 $25.96 $26.41 $24.88 $25.03 $25.03 1,076,812
2016-03-21 $26.40 $26.69 $25.82 $26.21 $26.21 500,087
2016-03-18 $27.26 $27.51 $26.17 $26.20 $26.20 1,082,537
2016-03-17 $26.22 $27.70 $26.16 $27.20 $27.20 1,488,467
2016-03-16 $26.14 $26.26 $25.40 $26.13 $26.13 876,854
2016-03-15 $26.60 $26.80 $25.41 $26.36 $26.36 1,148,911
2016-03-14 $27.85 $28.99 $26.76 $26.90 $26.90 1,694,848
2016-03-11 $27.40 $28.22 $26.70 $27.75 $27.75 1,279,305
2016-03-10 $26.89 $27.77 $25.71 $26.73 $26.73 1,564,693
2016-03-09 $27.10 $27.44 $26.21 $26.74 $26.74 852,774
2016-03-08 $26.95 $27.62 $26.39 $26.92 $26.92 780,177
2016-03-07 $26.22 $27.88 $26.09 $27.11 $27.11 880,645
2016-03-04 $27.78 $28.14 $26.38 $26.53 $26.53 887,124
2016-03-03 $28.00 $28.76 $26.98 $27.66 $27.66 1,358,099
2016-03-02 $25.80 $28.45 $25.37 $28.03 $28.03 3,247,692
2016-03-01 $24.72 $26.17 $24.44 $26.02 $26.02 1,797,734
2016-02-29 $24.19 $25.10 $24.19 $24.47 $24.47 1,313,962
2016-02-26 $25.14 $25.52 $24.44 $24.70 $24.70 793,603
2016-02-25 $25.06 $25.23 $23.98 $25.19 $25.19 904,557
2016-02-24 $23.41 $25.00 $23.21 $24.90 $24.90 1,137,354
2016-02-23 $24.10 $24.70 $23.81 $24.15 $24.15 1,203,497
2016-02-22 $26.05 $26.37 $23.71 $24.09 $24.09 1,907,099
2016-02-19 $25.40 $25.95 $25.00 $25.38 $25.38 743,539
2016-02-18 $27.00 $27.00 $25.32 $25.84 $25.84 582,457
2016-02-17 $27.00 $27.17 $26.28 $26.59 $26.59 811,256
2016-02-16 $26.65 $26.91 $26.02 $26.58 $26.58 852,376
2016-02-12 $23.83 $26.73 $23.83 $26.02 $26.02 2,117,180
2016-02-11 $22.60 $23.85 $22.25 $23.60 $23.60 1,180,227
2016-02-10 $25.14 $25.29 $23.30 $23.47 $23.47 2,228,967
2016-02-09 $25.84 $26.56 $25.01 $25.75 $25.75 1,879,424
2016-02-08 $27.50 $27.95 $26.21 $27.12 $27.12 1,032,522
2016-02-05 $29.25 $29.97 $28.43 $28.60 $28.60 1,124,588
2016-02-04 $30.14 $30.50 $27.55 $29.54 $29.54 4,068,499
2016-02-03 $27.01 $27.63 $25.50 $27.44 $27.44 2,371,887
2016-02-02 $28.32 $28.92 $25.50 $26.71 $26.71 1,879,411
2016-02-01 $28.33 $29.00 $27.88 $28.57 $28.57 877,832
2016-01-29 $27.73 $28.49 $27.51 $28.27 $28.27 761,775
2016-01-28 $27.61 $28.67 $26.58 $27.85 $27.85 1,480,397
2016-01-27 $26.99 $28.00 $26.82 $27.30 $27.30 963,055
2016-01-26 $25.17 $27.96 $24.63 $27.06 $27.06 832,491
2016-01-25 $25.72 $25.95 $24.90 $25.19 $25.19 678,377
2016-01-22 $26.07 $26.35 $24.71 $25.72 $25.72 849,414
2016-01-21 $24.62 $26.04 $24.24 $25.00 $25.00 983,838
2016-01-20 $23.29 $24.44 $21.92 $24.19 $24.19 1,151,695
2016-01-19 $25.71 $25.75 $23.63 $24.00 $24.00 908,090
2016-01-15 $23.42 $25.23 $22.96 $24.96 $24.96 1,471,928
2016-01-14 $23.92 $25.20 $22.24 $24.76 $24.76 1,604,282
2016-01-13 $25.39 $25.78 $23.80 $24.25 $24.25 824,316
2016-01-12 $26.40 $26.92 $24.29 $25.14 $25.14 1,140,587
2016-01-11 $26.87 $26.99 $25.54 $26.12 $26.12 837,820
2016-01-08 $28.60 $28.74 $25.48 $26.71 $26.71 1,037,243
2016-01-07 $27.71 $28.61 $27.23 $27.66 $27.66 1,224,671
2016-01-06 $28.98 $29.31 $28.45 $29.13 $29.13 1,307,653
2016-01-05 $29.45 $30.06 $28.88 $29.49 $29.49 1,820,723
2016-01-04 $25.88 $28.52 $25.81 $28.00 $28.00 1,013,629
2015-12-31 $28.34 $28.84 $27.83 $28.17 $28.17 554,685
2015-12-30 $27.33 $29.50 $27.30 $28.63 $28.63 1,556,813
2015-12-29 $27.71 $27.79 $27.19 $27.53 $27.53 458,378
2015-12-28 $27.80 $27.86 $26.97 $27.60 $27.60 559,865
2015-12-24 $28.01 $28.02 $27.22 $27.95 $27.95 327,734
2015-12-23 $27.73 $28.22 $27.29 $27.92 $27.92 781,711
2015-12-22 $27.73 $28.10 $27.00 $27.68 $27.68 1,351,152
2015-12-21 $27.92 $28.29 $26.65 $27.85 $27.85 2,143,380
2015-12-18 $26.18 $27.02 $25.30 $26.95 $26.95 2,036,965
2015-12-17 $27.00 $28.35 $26.00 $26.08 $26.08 3,766,975
2015-12-16 $24.50 $26.19 $24.35 $25.75 $25.75 3,901,372
2015-12-15 $21.45 $22.50 $21.13 $21.99 $21.99 1,468,251
2015-12-14 $20.39 $21.06 $20.35 $20.97 $20.97 1,368,990
2015-12-11 $19.25 $20.05 $19.15 $19.90 $19.90 467,034
2015-12-10 $19.00 $19.82 $18.92 $19.56 $19.56 760,288
2015-12-09 $18.69 $19.53 $18.64 $19.20 $19.20 865,474
2015-12-08 $18.52 $18.98 $18.33 $18.63 $18.63 553,485
2015-12-07 $18.61 $19.14 $18.35 $18.79 $18.79 496,374
2015-12-04 $18.79 $19.24 $18.32 $18.88 $18.88 462,720
2015-12-03 $19.75 $19.84 $18.51 $18.80 $18.80 1,031,757
2015-12-02 $20.00 $20.50 $19.64 $19.98 $19.98 576,074
2015-12-01 $19.90 $20.20 $19.56 $19.74 $19.74 779,810
2015-11-30 $19.33 $19.68 $19.22 $19.63 $19.63 690,525
2015-11-27 $19.22 $19.47 $18.85 $19.08 $19.08 395,220
2015-11-25 $18.67 $19.14 $18.62 $18.94 $18.94 529,467
2015-11-24 $18.61 $18.95 $18.11 $18.68 $18.68 583,464
2015-11-23 $18.46 $18.88 $18.13 $18.71 $18.71 822,531
2015-11-20 $18.35 $18.51 $17.65 $18.27 $18.27 871,658
2015-11-19 $16.80 $18.44 $16.33 $18.39 $18.39 1,098,054
2015-11-18 $16.05 $17.05 $15.83 $16.91 $16.91 825,846
2015-11-17 $17.03 $17.30 $15.65 $16.12 $16.12 847,919
2015-11-16 $16.89 $17.32 $16.59 $17.06 $17.06 542,378
2015-11-13 $16.73 $17.73 $16.20 $17.01 $17.01 899,609
2015-11-12 $15.61 $16.76 $15.15 $16.12 $16.12 1,071,934
2015-11-11 $17.55 $17.84 $15.02 $15.46 $15.46 2,153,145
2015-11-10 $18.20 $18.49 $17.06 $17.50 $17.50 1,519,908
2015-11-09 $19.50 $19.70 $18.36 $18.54 $18.54 1,255,416
2015-11-06 $21.70 $21.70 $19.76 $20.52 $20.52 1,249,472
2015-11-05 $20.01 $22.74 $19.81 $22.01 $22.01 3,755,441
2015-11-04 $18.34 $18.41 $16.62 $17.18 $17.18 2,017,640
2015-11-03 $18.15 $19.09 $18.08 $18.83 $18.83 843,983
2015-11-02 $19.00 $19.00 $17.51 $18.09 $18.09 647,509
2015-10-30 $18.85 $18.97 $16.58 $18.49 $18.49 1,583,295
2015-10-29 $20.46 $20.83 $20.02 $20.40 $20.40 426,797
2015-10-28 $19.86 $21.08 $19.72 $20.53 $20.53 745,659
2015-10-27 $21.41 $21.59 $19.43 $19.85 $19.85 880,982
2015-10-26 $21.05 $21.86 $21.03 $21.63 $21.63 321,310
2015-10-23 $21.58 $21.79 $20.76 $20.92 $20.92 281,165
2015-10-22 $21.57 $22.11 $21.28 $21.58 $21.58 514,774
2015-10-21 $22.49 $22.49 $21.27 $21.36 $21.36 514,517
2015-10-20 $22.70 $23.17 $22.44 $22.45 $22.45 354,638
2015-10-19 $22.45 $23.25 $22.17 $22.92 $22.92 335,157
2015-10-16 $23.46 $23.73 $22.01 $22.45 $22.45 715,310
2015-10-15 $22.32 $23.97 $21.93 $23.69 $23.69 748,013
2015-10-14 $22.49 $22.95 $21.75 $22.13 $22.13 651,667
2015-10-13 $23.56 $24.24 $22.50 $22.57 $22.57 743,325
2015-10-12 $24.33 $24.69 $22.71 $23.80 $23.80 566,398
2015-10-09 $25.36 $25.80 $24.02 $24.22 $24.22 474,041
2015-10-08 $24.60 $25.31 $24.41 $25.11 $25.11 446,656
2015-10-07 $24.67 $25.11 $23.88 $24.65 $24.65 360,496
2015-10-06 $24.50 $24.89 $23.83 $24.37 $24.37 438,998
2015-10-05 $22.83 $24.83 $22.83 $24.51 $24.51 1,175,153
2015-10-02 $21.45 $22.72 $21.16 $22.70 $22.70 591,801
2015-10-01 $22.06 $22.25 $20.64 $21.76 $21.76 721,733
2015-09-30 $23.36 $23.76 $22.21 $22.92 $22.92 578,172
2015-09-29 $22.00 $22.69 $21.58 $22.58 $22.58 760,473
2015-09-28 $24.14 $24.61 $21.35 $21.57 $21.57 645,422
2015-09-25 $24.36 $25.65 $24.36 $24.54 $24.54 419,961
2015-09-24 $24.25 $24.37 $23.18 $23.89 $23.89 550,256
2015-09-23 $25.09 $25.90 $24.25 $24.30 $24.30 327,481
2015-09-22 $24.71 $26.03 $24.71 $25.19 $25.19 597,541
2015-09-21 $27.59 $27.65 $24.81 $25.90 $25.90 1,026,965
2015-09-18 $26.60 $27.77 $26.05 $27.60 $27.60 647,074
2015-09-17 $28.02 $28.24 $26.65 $27.09 $27.09 650,240
2015-09-16 $28.38 $29.26 $27.83 $27.87 $27.87 402,622
2015-09-15 $27.79 $28.57 $27.36 $28.42 $28.42 397,586
2015-09-14 $29.03 $29.03 $27.15 $27.56 $27.56 491,601
2015-09-11 $28.23 $29.00 $27.77 $28.79 $28.79 966,469
2015-09-10 $26.80 $29.02 $26.70 $27.95 $27.95 947,590
2015-09-09 $26.91 $27.74 $26.06 $26.84 $26.84 460,539
2015-09-08 $27.68 $27.68 $26.29 $27.05 $27.05 268,045
2015-09-04 $26.66 $27.21 $26.13 $26.54 $26.54 547,458
2015-09-03 $26.01 $27.74 $25.73 $27.12 $27.12 723,942
2015-09-02 $25.31 $25.56 $24.63 $25.41 $25.41 253,294
2015-09-01 $24.50 $25.60 $24.25 $24.86 $24.86 387,337
2015-08-31 $25.29 $25.93 $24.75 $25.12 $25.12 345,661
2015-08-28 $25.25 $26.48 $25.11 $25.41 $25.41 368,022
2015-08-27 $24.59 $25.84 $24.25 $25.52 $25.52 504,507
2015-08-26 $24.81 $24.92 $23.00 $23.89 $23.89 453,430
2015-08-25 $25.25 $25.40 $24.00 $24.00 $24.00 603,612
2015-08-24 $16.40 $24.87 $15.60 $23.20 $23.20 1,680,633
2015-08-21 $24.00 $25.09 $21.98 $22.44 $22.44 1,201,461
2015-08-20 $24.60 $25.55 $24.01 $24.60 $24.60 549,406
2015-08-19 $26.61 $27.00 $23.43 $25.09 $25.09 1,567,520
2015-08-18 $27.89 $28.39 $26.72 $26.88 $26.88 429,734
2015-08-17 $27.54 $27.98 $26.74 $27.88 $27.88 573,833
2015-08-14 $27.05 $28.93 $26.64 $27.28 $27.28 871,437
2015-08-13 $32.52 $33.70 $26.13 $27.26 $27.26 3,060,768
2015-08-12 $28.00 $30.88 $26.13 $30.30 $30.30 1,699,222
2015-08-11 $26.77 $28.48 $26.74 $28.00 $28.00 660,690
2015-08-10 $28.56 $29.00 $26.57 $27.83 $27.83 797,320
2015-08-07 $27.50 $28.89 $27.40 $28.59 $28.59 526,259
2015-08-06 $30.75 $31.21 $27.09 $27.40 $27.40 993,417
2015-08-05 $30.22 $31.55 $30.15 $30.75 $30.75 513,087
2015-08-04 $31.12 $32.08 $29.21 $29.72 $29.72 479,804
2015-08-03 $30.72 $32.07 $30.21 $31.30 $31.30 342,916
2015-07-31 $31.42 $32.19 $30.75 $30.87 $30.87 268,461
2015-07-30 $30.81 $31.46 $30.31 $31.33 $31.33 288,237
2015-07-29 $30.09 $30.99 $29.20 $30.80 $30.80 353,139
2015-07-28 $28.12 $30.76 $27.30 $30.14 $30.14 595,201
2015-07-27 $29.26 $29.98 $27.85 $27.99 $27.99 542,377
2015-07-24 $29.25 $29.63 $28.27 $29.44 $29.44 607,052
2015-07-23 $29.15 $30.88 $29.06 $29.11 $29.11 753,194
2015-07-22 $29.95 $30.27 $29.12 $29.27 $29.27 744,943
2015-07-21 $31.88 $32.15 $29.50 $30.18 $30.18 1,241,772
2015-07-20 $32.66 $34.20 $31.76 $32.05 $32.05 875,506
2015-07-17 $32.29 $32.39 $30.90 $31.35 $31.35 736,658
2015-07-16 $32.24 $32.76 $31.17 $31.90 $31.90 557,300
2015-07-15 $32.40 $33.44 $31.40 $32.08 $32.08 435,447
2015-07-14 $33.58 $34.11 $32.20 $32.50 $32.50 737,722
2015-07-13 $31.59 $34.49 $30.75 $33.44 $33.44 936,083
2015-07-10 $29.19 $32.44 $28.75 $31.89 $31.89 1,166,983
2015-07-09 $29.00 $30.08 $27.62 $27.91 $27.91 1,230,191
2015-07-08 $30.20 $30.80 $27.27 $27.48 $27.48 1,084,576
2015-07-07 $33.00 $33.20 $28.26 $30.72 $30.72 1,945,829
2015-07-06 $35.52 $35.52 $32.52 $32.79 $32.79 1,152,725
2015-07-02 $36.99 $37.72 $35.80 $36.09 $36.09 347,734
2015-07-01 $36.90 $38.11 $36.12 $36.68 $36.68 462,584

Solaredge Technologies Inc (SEDG) News Headlines

Electric and hybrid vehicles will account for nearly half the cars on the road by 2040, Goldman predicts

Electric vehicles are expected to make up a larger share of cars on the road by the end of the decade, benefitting a host of companies across industr…

cnbc.com April 4, 2022

Here are Thursday's biggest analyst calls of the day: IBM, Delta, Twitter, UPS, Netflix, Nike & more

Here are the biggest calls on Wall Street on Thursday.

cnbc.com April 14, 2022

Wall Street analysts believe these stocks are 'well positioned' to weather the market turbulence

Wall Street analysts said there are a host of top stocks to buy as market fears rise.

cnbc.com May 7, 2022
Similar Companies to Solaredge Technologies Inc (SEDG) in the Solar Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.