Tenable Holdings Inc (TENB) Exchange: NASDAQ

Data as of April 25, 2024

$45.38 ($-1.04) -2.24%

Tenable Holdings Inc - Daily Information
Click for more stock information on Tenable Holdings Inc.
Daily Information Data
Date April 25, 2024
Open $45.49
Previous Close $45.38
High $45.72
Low $44.98
Adjusted Open $45.49
Previous Adjusted Close $45.38
Adjusted High $45.72
Adjusted Low $44.98

About Tenable Holdings Inc (TENB)

Tenable Holdings Inc. (TENB) is a cybersecurity company that develops and sells cloud-based and on-premises software to help its customers better ensure the security of their digital assets. Founded in 2002, Tenable has developed a range of software solution including its flagship product, Tenable.io, the world’s first cloud-based cyber exposure platform. The company has also pioneered Nessus, the industry’s first vulnerability scanner, as well as the SecurityCenter, a next-generation vulnerability risk management platform. Today, Tenable customers span over more than 60 countries around the world. To date, Tenable has achieved significant growth, having doubled in size over the past year, and tripled its revenue during the first six months of 2020. It has recently expanded its presence in Europe with the acquisition of Luminate Security, a cloud security provider, and entered into agreements with five of the world’s top 10 cloud services providers to provide security solutions for their customers. As part of its ‘security everywhere’ commitment, Tenable has also announced the launch of its Tenable Cloud Security Offering, a comprehensive integrated security solution.

Historical Stock Data for Tenable Holdings Inc (TENB)

Date Open High Low Close Adj.Close Volume
2024-04-25 $45.49 $45.72 $44.98 $45.38 $45.38 570,660
2024-04-24 $46.69 $47.22 $46.08 $46.42 $46.42 548,534
2024-04-23 $45.33 $46.74 $45.33 $46.15 $46.15 576,251
2024-04-22 $45.13 $45.48 $44.17 $45.03 $45.03 477,926
2024-04-19 $44.13 $44.97 $43.78 $44.83 $44.83 925,760
2024-04-18 $44.44 $45.11 $43.94 $44.09 $44.09 940,040
2024-04-17 $45.77 $45.78 $44.36 $44.38 $44.38 869,591
2024-04-16 $45.30 $45.95 $45.01 $45.71 $45.71 918,669
2024-04-15 $48.24 $48.48 $45.65 $45.94 $45.94 1,000,333
2024-04-12 $49.27 $49.71 $48.33 $48.51 $48.51 1,154,701
2024-04-11 $49.17 $50.07 $48.70 $49.92 $49.92 623,389
2024-04-10 $47.84 $48.85 $47.36 $48.79 $48.79 543,908
2024-04-09 $48.63 $49.33 $48.63 $49.11 $49.11 424,486
2024-04-08 $48.48 $48.60 $47.73 $48.41 $48.41 416,275
2024-04-05 $47.44 $48.50 $47.44 $48.31 $48.31 560,958
2024-04-04 $48.39 $48.88 $47.30 $47.51 $47.51 504,022
2024-04-03 $47.33 $48.06 $47.26 $47.83 $47.83 570,865
2024-04-02 $48.28 $48.38 $47.49 $47.94 $47.94 764,225
2024-04-01 $49.00 $49.58 $48.50 $49.34 $49.34 656,876
2024-03-28 $48.16 $50.30 $47.86 $49.43 $49.43 1,314,799
2024-03-27 $48.27 $48.43 $47.01 $48.01 $48.01 521,170
2024-03-26 $48.78 $48.78 $47.56 $47.83 $47.83 852,877
2024-03-25 $48.43 $48.83 $48.09 $48.45 $48.45 546,536
2024-03-22 $48.92 $48.94 $47.88 $48.39 $48.39 622,105
2024-03-21 $49.20 $49.44 $48.66 $48.82 $48.82 726,893
2024-03-20 $48.49 $49.33 $48.04 $48.98 $48.98 1,346,149
2024-03-19 $46.71 $48.37 $46.13 $48.10 $48.10 1,241,823
2024-03-18 $46.02 $47.08 $45.93 $46.94 $46.94 755,505
2024-03-15 $45.88 $46.19 $45.46 $45.95 $45.95 1,902,612
2024-03-14 $46.69 $46.96 $45.60 $46.16 $46.16 556,566
2024-03-13 $46.43 $47.17 $46.37 $46.69 $46.69 715,415
2024-03-12 $47.56 $47.89 $46.17 $46.94 $46.94 937,205
2024-03-11 $45.92 $47.57 $45.65 $47.46 $47.46 1,561,621
2024-03-08 $47.29 $47.76 $46.51 $46.57 $46.57 627,592
2024-03-07 $45.74 $46.95 $45.23 $46.72 $46.72 834,359
2024-03-06 $46.55 $46.98 $45.32 $45.58 $45.58 1,075,812
2024-03-05 $47.40 $47.40 $44.89 $45.55 $45.55 1,073,660
2024-03-04 $48.10 $48.19 $47.64 $47.76 $47.76 627,589
2024-03-01 $48.12 $48.41 $47.54 $48.10 $48.10 778,098
2024-02-29 $47.75 $48.47 $46.79 $48.16 $48.16 1,160,187
2024-02-28 $46.83 $47.29 $46.49 $47.21 $47.21 765,114
2024-02-27 $47.79 $48.09 $47.05 $47.39 $47.39 821,762
2024-02-26 $47.56 $48.09 $47.16 $47.30 $47.30 954,549
2024-02-23 $47.41 $47.95 $47.24 $47.58 $47.58 704,002
2024-02-22 $47.73 $48.05 $46.90 $47.20 $47.20 1,245,369
2024-02-21 $47.23 $47.43 $45.50 $46.65 $46.65 2,015,717
2024-02-20 $50.50 $50.58 $49.52 $50.04 $50.04 861,720
2024-02-16 $51.00 $51.52 $50.26 $51.05 $51.05 963,266
2024-02-15 $51.38 $51.97 $51.19 $51.45 $51.45 1,131,309
2024-02-14 $50.21 $50.85 $49.85 $50.76 $50.76 679,077
2024-02-13 $49.13 $49.93 $48.52 $49.33 $49.33 1,522,236
2024-02-12 $52.00 $52.50 $49.84 $50.65 $50.65 1,404,092
2024-02-09 $51.08 $52.15 $50.44 $51.89 $51.89 1,893,869
2024-02-08 $50.31 $51.36 $49.23 $50.72 $50.72 2,226,762
2024-02-07 $51.45 $53.50 $48.96 $50.15 $50.15 3,164,872
2024-02-06 $47.43 $47.79 $46.63 $47.63 $47.63 1,635,705
2024-02-05 $47.72 $47.84 $45.97 $46.98 $46.98 1,321,149
2024-02-02 $47.36 $48.38 $47.14 $47.79 $47.79 638,915
2024-02-01 $47.46 $47.69 $46.73 $47.57 $47.57 1,025,714
2024-01-31 $47.97 $48.24 $47.09 $47.10 $47.10 924,829
2024-01-30 $48.12 $48.41 $47.63 $48.11 $48.11 1,117,289
2024-01-29 $46.60 $48.10 $46.60 $48.07 $48.07 723,099
2024-01-26 $47.49 $47.49 $46.82 $47.06 $47.06 541,512
2024-01-25 $48.18 $48.36 $46.95 $47.17 $47.17 582,810
2024-01-24 $48.07 $48.45 $47.21 $47.30 $47.30 836,377
2024-01-23 $48.38 $48.51 $47.37 $47.61 $47.61 813,215
2024-01-22 $48.00 $48.35 $47.23 $47.60 $47.60 842,243
2024-01-19 $47.35 $47.61 $46.72 $47.40 $47.40 833,342
2024-01-18 $47.50 $47.91 $46.40 $47.08 $47.08 687,538
2024-01-17 $46.22 $47.15 $45.46 $47.07 $47.07 542,575
2024-01-16 $46.51 $47.31 $46.43 $46.76 $46.76 757,637
2024-01-12 $47.50 $47.50 $46.70 $47.06 $47.06 672,202
2024-01-11 $46.32 $46.69 $45.21 $46.23 $46.23 709,502
2024-01-10 $45.84 $46.37 $45.21 $46.31 $46.31 1,096,237
2024-01-09 $45.30 $47.14 $45.04 $45.63 $45.63 2,393,315
2024-01-08 $43.14 $44.08 $43.14 $43.81 $43.81 657,817
2024-01-05 $43.25 $43.56 $42.71 $42.88 $42.88 680,170
2024-01-04 $43.82 $43.86 $43.09 $43.57 $43.57 551,234
2024-01-03 $43.67 $44.47 $43.10 $43.40 $43.40 730,440
2024-01-02 $45.32 $45.52 $43.74 $43.97 $43.97 811,530
2023-12-29 $46.88 $46.94 $45.92 $46.06 $46.06 523,985
2023-12-28 $47.14 $47.26 $46.75 $46.95 $46.95 409,874
2023-12-27 $47.50 $47.61 $47.06 $47.27 $47.27 464,661
2023-12-26 $47.24 $47.60 $46.91 $47.52 $47.52 340,920
2023-12-22 $46.29 $47.16 $46.16 $47.08 $47.08 1,065,372
2023-12-21 $45.45 $46.27 $45.07 $46.11 $46.11 552,279
2023-12-20 $45.14 $46.18 $44.99 $45.04 $45.04 773,947
2023-12-19 $44.95 $45.54 $44.74 $45.47 $45.47 731,510
2023-12-18 $44.95 $44.95 $44.02 $44.57 $44.57 754,359
2023-12-15 $43.42 $44.99 $42.50 $44.58 $44.58 3,071,993
2023-12-14 $42.45 $43.49 $42.45 $42.79 $42.79 1,668,329
2023-12-13 $42.00 $42.83 $41.44 $41.98 $41.98 896,935
2023-12-12 $41.73 $42.03 $41.25 $42.00 $42.00 668,765
2023-12-11 $41.32 $41.74 $41.12 $41.71 $41.71 1,102,638
2023-12-08 $40.76 $41.23 $40.55 $41.15 $41.15 517,502
2023-12-07 $41.25 $41.29 $40.36 $40.81 $40.81 657,759
2023-12-06 $41.77 $42.38 $41.32 $41.32 $41.32 561,746
2023-12-05 $40.90 $41.47 $40.74 $41.46 $41.46 795,551
2023-12-04 $40.37 $41.14 $39.88 $41.13 $41.13 1,206,639
2023-12-01 $41.40 $41.81 $40.33 $40.77 $40.77 2,217,975
2023-11-30 $41.80 $41.90 $40.75 $41.39 $41.39 970,452
2023-11-29 $41.45 $42.20 $41.26 $41.68 $41.68 1,005,036
2023-11-28 $42.06 $42.40 $40.69 $40.99 $40.99 891,121
2023-11-27 $39.61 $41.80 $39.38 $41.73 $41.73 1,465,759
2023-11-24 $39.52 $39.78 $39.29 $39.62 $39.62 238,229
2023-11-22 $39.68 $40.22 $39.44 $39.49 $39.49 616,120
2023-11-21 $39.36 $39.87 $39.08 $39.43 $39.43 736,731
2023-11-20 $39.61 $40.03 $39.36 $39.54 $39.54 818,940
2023-11-17 $39.00 $40.06 $38.79 $39.48 $39.48 1,010,573
2023-11-16 $39.22 $39.66 $38.18 $38.90 $38.90 1,048,348
2023-11-15 $39.42 $39.79 $39.03 $39.65 $39.65 828,216
2023-11-14 $38.59 $39.50 $37.80 $39.33 $39.33 1,004,589
2023-11-13 $37.23 $37.50 $36.49 $37.28 $37.28 777,476
2023-11-10 $37.25 $37.86 $36.80 $37.41 $37.41 1,011,001
2023-11-09 $37.65 $37.98 $37.02 $37.13 $37.13 795,134
2023-11-08 $38.01 $38.24 $37.05 $37.36 $37.36 645,216
2023-11-07 $37.25 $38.95 $37.16 $38.03 $38.03 932,294
2023-11-06 $37.33 $37.42 $36.57 $37.01 $37.01 1,267,672
2023-11-03 $35.50 $37.49 $35.15 $37.10 $37.10 1,789,935
2023-11-02 $34.86 $37.73 $33.85 $35.33 $35.33 4,109,607
2023-11-01 $42.26 $42.61 $41.08 $41.97 $41.97 956,019
2023-10-31 $41.32 $42.32 $40.82 $42.11 $42.11 786,480
2023-10-30 $41.98 $41.98 $40.67 $41.20 $41.20 807,436
2023-10-27 $41.18 $41.90 $40.53 $41.59 $41.59 485,560
2023-10-26 $41.62 $41.90 $40.65 $41.03 $41.03 463,707
2023-10-25 $42.59 $42.71 $41.17 $41.22 $41.22 405,236
2023-10-24 $42.70 $43.82 $42.69 $43.20 $43.20 439,320
2023-10-23 $42.28 $43.30 $41.71 $42.26 $42.26 425,665
2023-10-20 $43.05 $43.45 $41.76 $42.70 $42.70 886,098
2023-10-19 $44.49 $44.49 $42.80 $42.97 $42.97 660,388
2023-10-18 $44.58 $44.86 $43.99 $44.30 $44.30 470,650
2023-10-17 $43.55 $45.06 $43.41 $44.68 $44.68 601,053
2023-10-16 $43.25 $44.65 $42.81 $44.07 $44.07 757,581
2023-10-13 $42.13 $42.93 $41.32 $42.82 $42.82 1,659,448
2023-10-12 $43.97 $43.97 $41.60 $42.25 $42.25 989,136
2023-10-11 $44.64 $45.02 $44.02 $44.10 $44.10 634,185
2023-10-10 $44.88 $45.60 $44.53 $44.54 $44.54 625,234
2023-10-09 $44.27 $45.68 $43.81 $44.88 $44.88 768,319
2023-10-06 $43.83 $46.22 $43.83 $46.15 $46.15 623,261
2023-10-05 $44.12 $44.55 $43.24 $44.39 $44.39 617,472
2023-10-04 $43.95 $44.52 $43.81 $44.31 $44.31 354,043
2023-10-03 $45.11 $45.65 $43.17 $43.67 $43.67 528,171
2023-10-02 $44.68 $45.70 $44.31 $45.67 $45.67 599,958
2023-09-29 $45.08 $45.54 $44.49 $44.80 $44.80 503,291
2023-09-28 $43.85 $44.62 $43.64 $44.52 $44.52 436,972
2023-09-27 $44.00 $44.56 $43.54 $44.14 $44.14 542,394
2023-09-26 $44.33 $44.90 $43.69 $43.85 $43.85 548,894
2023-09-25 $45.19 $45.57 $44.09 $44.60 $44.60 703,402
2023-09-22 $45.57 $46.26 $45.44 $45.66 $45.66 573,694
2023-09-21 $46.60 $46.73 $45.19 $45.28 $45.28 822,098
2023-09-20 $46.20 $47.80 $45.71 $46.69 $46.69 810,901
2023-09-19 $46.73 $46.99 $45.54 $46.13 $46.13 755,682
2023-09-18 $46.04 $47.24 $45.81 $46.83 $46.83 520,322
2023-09-15 $46.49 $46.49 $45.01 $45.61 $45.61 1,456,145
2023-09-14 $46.42 $47.11 $46.12 $46.56 $46.56 520,256
2023-09-13 $45.37 $46.49 $45.13 $46.39 $46.39 798,028
2023-09-12 $44.91 $46.18 $44.76 $45.54 $45.54 568,751
2023-09-11 $46.01 $46.32 $45.30 $45.58 $45.58 794,858
2023-09-08 $44.77 $44.92 $44.08 $44.22 $44.22 486,943
2023-09-07 $45.83 $45.83 $44.35 $44.42 $44.42 689,146
2023-09-06 $45.22 $46.31 $45.07 $46.03 $46.03 568,903
2023-09-05 $45.14 $45.40 $44.76 $45.21 $45.21 388,052
2023-09-01 $45.62 $46.29 $45.21 $45.30 $45.30 407,945
2023-08-31 $44.43 $45.63 $44.43 $45.37 $45.37 730,487
2023-08-30 $43.88 $44.49 $43.88 $44.13 $44.13 312,710
2023-08-29 $43.95 $44.77 $43.43 $44.04 $44.04 501,777
2023-08-28 $44.12 $44.46 $43.85 $44.03 $44.03 483,846
2023-08-25 $42.73 $44.37 $42.62 $44.13 $44.13 702,234
2023-08-24 $45.15 $45.15 $42.74 $42.78 $42.78 815,860
2023-08-23 $45.08 $45.11 $44.25 $44.43 $44.43 910,825
2023-08-22 $45.18 $45.47 $44.59 $44.99 $44.99 450,374
2023-08-21 $44.84 $45.60 $44.60 $45.08 $45.08 352,434
2023-08-18 $43.80 $44.76 $43.59 $44.56 $44.56 489,923
2023-08-17 $45.14 $45.14 $43.94 $44.22 $44.22 454,399
2023-08-16 $45.61 $45.69 $45.06 $45.14 $45.14 373,950
2023-08-15 $45.31 $45.74 $45.31 $45.68 $45.68 505,627
2023-08-14 $45.42 $45.82 $45.23 $45.61 $45.61 572,190
2023-08-11 $45.84 $46.31 $45.40 $45.48 $45.48 646,886
2023-08-10 $46.59 $47.37 $46.06 $46.30 $46.30 535,598
2023-08-09 $46.11 $46.76 $45.76 $46.22 $46.22 597,375
2023-08-08 $46.24 $46.55 $45.45 $45.82 $45.82 1,081,116
2023-08-07 $46.64 $47.09 $45.72 $46.85 $46.85 585,390
2023-08-04 $47.98 $48.13 $46.48 $46.78 $46.78 916,778
2023-08-03 $47.22 $47.90 $46.89 $47.52 $47.52 565,976
2023-08-02 $48.41 $48.63 $46.92 $47.40 $47.40 889,891
2023-08-01 $48.53 $49.77 $48.27 $49.20 $49.20 914,579
2023-07-31 $47.66 $48.69 $47.66 $48.66 $48.66 1,135,091
2023-07-28 $47.50 $48.35 $47.25 $47.66 $47.66 956,985
2023-07-27 $49.02 $49.15 $46.90 $47.22 $47.22 1,804,501
2023-07-26 $49.03 $49.49 $46.97 $48.24 $48.24 4,047,693
2023-07-25 $43.34 $44.13 $42.87 $43.78 $43.78 1,157,569
2023-07-24 $43.48 $43.49 $42.62 $43.34 $43.34 689,935
2023-07-21 $42.94 $44.10 $42.58 $43.32 $43.32 1,400,622
2023-07-20 $42.77 $42.85 $41.75 $42.19 $42.19 911,350
2023-07-19 $43.16 $44.10 $42.88 $43.05 $43.05 792,964
2023-07-18 $42.78 $43.19 $42.32 $42.82 $42.82 818,805
2023-07-17 $42.97 $43.95 $42.74 $42.84 $42.84 746,700
2023-07-14 $43.50 $44.00 $42.81 $42.95 $42.95 532,609
2023-07-13 $42.50 $43.86 $42.50 $43.11 $43.11 1,018,587
2023-07-12 $43.19 $43.19 $41.90 $42.31 $42.31 844,882
2023-07-11 $43.61 $43.72 $42.35 $42.37 $42.37 1,052,452
2023-07-10 $42.09 $43.75 $41.79 $43.54 $43.54 696,261
2023-07-07 $42.20 $43.43 $42.20 $42.41 $42.41 686,311
2023-07-06 $43.00 $43.10 $42.12 $42.29 $42.29 1,416,133
2023-07-05 $42.36 $43.08 $42.23 $42.85 $42.85 943,700
2023-07-03 $43.34 $43.63 $42.69 $42.72 $42.72 394,783
2023-06-30 $44.00 $44.37 $43.29 $43.55 $43.55 839,164
2023-06-29 $42.42 $43.53 $42.26 $43.49 $43.49 592,880
2023-06-28 $42.53 $43.16 $42.20 $42.33 $42.33 395,259
2023-06-27 $41.35 $42.92 $41.08 $42.68 $42.68 746,345
2023-06-26 $40.59 $41.59 $40.40 $40.92 $40.92 669,661
2023-06-23 $41.20 $41.67 $40.67 $40.73 $40.73 1,351,072
2023-06-22 $40.78 $41.89 $40.56 $41.85 $41.85 738,157
2023-06-21 $41.53 $41.69 $40.01 $40.95 $40.95 696,871
2023-06-20 $41.15 $41.87 $40.92 $41.60 $41.60 666,712
2023-06-16 $43.05 $43.05 $41.01 $41.84 $41.84 1,840,772
2023-06-15 $41.23 $42.84 $41.02 $42.51 $42.51 680,946
2023-06-14 $41.83 $42.07 $41.02 $41.56 $41.56 1,161,906
2023-06-13 $40.31 $41.86 $40.09 $41.83 $41.83 1,298,442
2023-06-12 $40.16 $40.45 $39.48 $39.83 $39.83 821,088
2023-06-09 $39.99 $40.43 $39.10 $39.84 $39.84 1,146,040
2023-06-08 $39.57 $40.92 $39.43 $39.86 $39.86 1,443,069
2023-06-07 $41.28 $41.51 $38.89 $39.73 $39.73 2,311,532
2023-06-06 $40.46 $41.43 $39.97 $41.04 $41.04 752,324
2023-06-05 $40.36 $40.77 $39.72 $40.49 $40.49 865,138
2023-06-02 $41.44 $41.58 $40.49 $40.74 $40.74 1,344,572
2023-06-01 $40.17 $41.34 $39.27 $40.88 $40.88 888,827
2023-05-31 $39.44 $41.18 $39.28 $40.99 $40.99 1,632,456
2023-05-30 $39.90 $40.36 $39.09 $39.49 $39.49 609,322
2023-05-26 $37.80 $39.54 $37.79 $39.09 $39.09 718,821
2023-05-25 $38.72 $38.94 $37.36 $37.63 $37.63 766,821
2023-05-24 $36.96 $38.78 $36.54 $38.45 $38.45 1,006,545
2023-05-23 $39.86 $40.22 $37.38 $37.40 $37.40 1,189,051
2023-05-22 $39.79 $40.72 $39.24 $40.20 $40.20 1,253,089
2023-05-19 $39.01 $39.96 $38.76 $39.85 $39.85 698,565
2023-05-18 $38.23 $38.77 $37.89 $38.73 $38.73 671,050
2023-05-17 $38.42 $38.71 $37.91 $38.22 $38.22 586,536
2023-05-16 $37.78 $38.36 $37.62 $38.00 $38.00 502,034
2023-05-15 $37.70 $38.22 $37.56 $37.95 $37.95 852,293
2023-05-12 $37.84 $38.34 $37.56 $37.73 $37.73 778,241
2023-05-11 $37.54 $38.02 $36.83 $37.78 $37.78 1,015,763
2023-05-10 $36.91 $37.89 $36.51 $37.51 $37.51 1,113,814
2023-05-09 $36.59 $37.09 $35.91 $36.32 $36.32 738,368
2023-05-08 $36.51 $36.82 $36.04 $36.59 $36.59 816,705
2023-05-05 $35.12 $36.13 $35.12 $36.06 $36.06 1,536,909
2023-05-04 $34.96 $35.44 $34.55 $34.78 $34.78 732,881
2023-05-03 $34.57 $35.29 $34.33 $34.64 $34.64 869,615
2023-05-02 $36.05 $36.06 $34.45 $34.57 $34.57 1,690,230
2023-05-01 $36.45 $36.89 $36.00 $36.34 $36.34 1,187,055
2023-04-28 $36.28 $37.05 $35.58 $36.99 $36.99 1,269,493
2023-04-27 $37.35 $37.46 $35.83 $36.52 $36.52 1,735,363
2023-04-26 $37.02 $37.35 $36.01 $37.01 $37.01 2,131,072
2023-04-25 $35.15 $37.32 $34.75 $36.71 $36.71 6,989,193
2023-04-24 $46.48 $46.48 $44.89 $45.40 $45.40 1,362,663
2023-04-21 $46.38 $46.89 $46.15 $46.50 $46.50 888,581
2023-04-20 $45.58 $46.70 $44.81 $46.41 $46.41 518,143
2023-04-19 $46.42 $46.58 $45.76 $46.24 $46.24 432,446
2023-04-18 $47.03 $47.32 $46.01 $46.79 $46.79 1,016,854
2023-04-17 $46.03 $46.56 $45.72 $46.47 $46.47 311,137
2023-04-14 $45.68 $46.03 $45.12 $45.89 $45.89 336,395
2023-04-13 $45.46 $46.54 $45.46 $46.05 $46.05 477,121
2023-04-12 $46.08 $46.49 $45.18 $45.18 $45.18 559,129
2023-04-11 $45.42 $46.10 $44.57 $45.30 $45.30 810,336
2023-04-10 $45.24 $45.68 $44.68 $45.62 $45.62 576,841
2023-04-06 $44.81 $46.17 $44.07 $46.01 $46.01 503,003
2023-04-05 $46.13 $46.13 $43.83 $44.99 $44.99 519,307
2023-04-04 $46.29 $47.03 $45.72 $46.46 $46.46 626,442
2023-04-03 $46.93 $47.25 $45.64 $45.90 $45.90 686,567
2023-03-31 $45.80 $47.72 $45.64 $47.51 $47.51 833,908
2023-03-30 $45.30 $45.61 $44.82 $45.47 $45.47 337,959
2023-03-29 $45.41 $45.41 $44.45 $44.90 $44.90 493,455
2023-03-28 $45.30 $45.81 $44.59 $44.69 $44.69 589,810
2023-03-27 $44.72 $45.74 $44.39 $45.55 $45.55 566,873
2023-03-24 $44.63 $45.05 $43.86 $44.69 $44.69 493,752
2023-03-23 $44.64 $45.93 $44.47 $44.98 $44.98 591,625
2023-03-22 $45.95 $46.08 $43.90 $43.93 $43.93 492,283
2023-03-21 $45.18 $46.34 $44.99 $46.00 $46.00 1,036,302
2023-03-20 $44.37 $45.37 $43.70 $45.20 $45.20 766,671
2023-03-17 $44.73 $44.84 $43.62 $44.31 $44.31 2,217,632
2023-03-16 $43.68 $45.50 $43.00 $44.73 $44.73 868,132
2023-03-15 $43.64 $44.33 $42.79 $44.02 $44.02 872,466
2023-03-14 $42.56 $44.64 $42.46 $44.60 $44.60 1,369,946
2023-03-13 $41.44 $42.53 $40.91 $42.01 $42.01 1,229,476
2023-03-10 $43.18 $43.29 $41.58 $41.99 $41.99 855,304
2023-03-09 $44.00 $45.09 $43.35 $43.49 $43.49 844,352
2023-03-08 $44.69 $44.94 $43.50 $44.30 $44.30 568,033
2023-03-07 $45.06 $45.32 $44.37 $44.58 $44.58 823,694
2023-03-06 $45.18 $45.45 $44.61 $45.09 $45.09 700,906
2023-03-03 $44.74 $45.19 $44.01 $45.05 $45.05 615,491
2023-03-02 $43.87 $44.85 $43.57 $44.58 $44.58 569,211
2023-03-01 $44.05 $44.35 $43.33 $44.14 $44.14 676,795
2023-02-28 $43.49 $44.51 $43.49 $44.23 $44.23 733,332
2023-02-27 $43.92 $44.36 $43.56 $43.76 $43.76 785,594
2023-02-24 $42.85 $43.62 $42.30 $43.53 $43.53 841,441
2023-02-23 $43.67 $43.92 $42.53 $43.76 $43.76 840,972
2023-02-22 $43.40 $43.94 $42.96 $43.24 $43.24 689,389
2023-02-21 $42.79 $43.49 $42.47 $42.88 $42.88 585,846
2023-02-17 $43.82 $44.08 $42.88 $43.80 $43.80 521,902
2023-02-16 $44.16 $44.75 $43.65 $43.93 $43.93 547,734
2023-02-15 $44.75 $45.57 $44.75 $45.24 $45.24 397,458
2023-02-14 $45.37 $46.35 $44.58 $45.16 $45.16 562,499
2023-02-13 $44.97 $46.00 $44.50 $45.54 $45.54 925,686
2023-02-10 $44.25 $45.24 $43.49 $44.70 $44.70 1,367,108
2023-02-09 $46.31 $46.81 $44.74 $44.82 $44.82 695,757
2023-02-08 $46.60 $46.87 $44.25 $45.64 $45.64 2,242,911
2023-02-07 $42.48 $44.09 $41.54 $43.42 $43.42 1,094,072
2023-02-06 $42.81 $44.34 $42.36 $42.73 $42.73 1,092,826
2023-02-03 $44.20 $45.16 $43.26 $43.31 $43.31 847,680
2023-02-02 $44.88 $46.16 $44.36 $45.62 $45.62 1,610,935
2023-02-01 $40.49 $44.82 $40.13 $44.27 $44.27 2,472,671
2023-01-31 $40.32 $40.70 $39.81 $40.23 $40.23 720,373
2023-01-30 $39.37 $40.21 $39.03 $39.87 $39.87 533,779
2023-01-27 $40.33 $41.27 $40.11 $40.22 $40.22 631,634
2023-01-26 $39.20 $40.53 $38.39 $40.50 $40.50 628,601
2023-01-25 $38.07 $38.86 $37.34 $38.50 $38.50 881,504
2023-01-24 $40.77 $41.13 $39.07 $39.15 $39.15 1,768,594
2023-01-23 $40.40 $41.33 $39.92 $41.26 $41.26 730,856
2023-01-20 $39.00 $40.64 $37.92 $40.50 $40.50 828,382
2023-01-19 $37.79 $38.93 $37.36 $38.38 $38.38 592,247
2023-01-18 $38.92 $40.05 $38.17 $38.26 $38.26 678,084
2023-01-17 $36.78 $38.34 $36.09 $38.22 $38.22 741,714
2023-01-13 $36.15 $37.29 $35.75 $37.03 $37.03 923,641
2023-01-12 $36.04 $37.05 $35.04 $36.78 $36.78 1,245,658
2023-01-11 $37.59 $38.07 $36.87 $37.74 $37.74 935,659
2023-01-10 $36.98 $37.11 $35.87 $36.93 $36.93 665,448
2023-01-09 $35.79 $37.62 $35.55 $37.33 $37.33 1,091,379
2023-01-06 $35.59 $35.59 $34.10 $35.24 $35.24 838,470
2023-01-05 $37.41 $37.54 $35.10 $35.12 $35.12 913,466
2023-01-04 $38.00 $38.46 $37.52 $37.91 $37.91 537,281
2023-01-03 $38.70 $39.35 $37.21 $37.90 $37.90 696,764
2022-12-30 $37.11 $38.46 $36.93 $38.15 $38.15 401,667
2022-12-29 $36.80 $38.12 $36.49 $37.73 $37.73 394,755
2022-12-28 $35.92 $36.25 $35.27 $36.12 $36.12 657,409
2022-12-27 $36.61 $36.70 $35.91 $36.06 $36.06 423,511
2022-12-23 $37.30 $37.41 $36.13 $36.87 $36.87 414,968
2022-12-22 $37.28 $37.85 $36.70 $37.49 $37.49 724,656
2022-12-21 $38.05 $38.54 $36.72 $38.07 $38.07 709,120
2022-12-20 $36.81 $38.38 $36.52 $38.02 $38.02 596,886
2022-12-19 $37.44 $37.93 $36.71 $37.26 $37.26 752,206
2022-12-16 $37.87 $38.59 $37.09 $37.66 $37.66 2,408,096
2022-12-15 $39.37 $40.42 $38.02 $38.17 $38.17 507,422
2022-12-14 $40.12 $41.26 $39.94 $40.38 $40.38 863,340
2022-12-13 $41.53 $42.30 $40.54 $40.58 $40.58 1,136,843
2022-12-12 $38.40 $40.18 $38.29 $39.61 $39.61 863,316
2022-12-09 $38.45 $38.88 $37.91 $38.13 $38.13 571,528
2022-12-08 $37.11 $40.09 $36.79 $38.66 $38.66 1,217,756
2022-12-07 $36.87 $37.70 $36.73 $36.92 $36.92 462,906
2022-12-06 $37.55 $37.55 $36.39 $36.70 $36.70 434,302
2022-12-05 $37.90 $38.00 $36.52 $37.26 $37.26 901,439
2022-12-02 $38.72 $38.92 $37.83 $38.36 $38.36 552,961
2022-12-01 $38.18 $39.86 $37.67 $39.68 $39.68 635,716
2022-11-30 $36.70 $38.27 $35.24 $38.18 $38.18 1,196,669
2022-11-29 $37.69 $37.98 $37.05 $37.17 $37.17 325,791
2022-11-28 $37.68 $38.38 $37.26 $37.40 $37.40 384,758
2022-11-25 $38.06 $38.19 $37.68 $37.89 $37.89 143,407
2022-11-23 $37.26 $38.60 $36.91 $38.26 $38.26 279,676
2022-11-22 $38.11 $38.15 $36.63 $37.26 $37.26 807,932
2022-11-21 $38.49 $38.85 $37.44 $37.95 $37.95 601,382
2022-11-18 $39.22 $39.25 $38.05 $38.90 $38.90 669,377
2022-11-17 $38.15 $38.75 $37.70 $38.03 $38.03 417,909
2022-11-16 $40.06 $40.06 $38.87 $39.32 $39.32 480,715
2022-11-15 $39.57 $40.52 $39.52 $40.33 $40.33 709,119
2022-11-14 $39.34 $40.09 $38.36 $38.62 $38.62 1,014,381
2022-11-11 $37.97 $40.00 $37.54 $39.75 $39.75 1,459,151
2022-11-10 $37.34 $38.05 $36.55 $38.02 $38.02 925,583
2022-11-09 $34.37 $35.52 $34.17 $34.71 $34.71 802,758
2022-11-08 $34.61 $36.86 $34.02 $35.80 $35.80 1,863,901
2022-11-07 $36.02 $36.26 $33.77 $34.18 $34.18 1,326,533
2022-11-04 $36.13 $37.05 $34.77 $35.70 $35.70 1,352,031
2022-11-03 $37.24 $37.93 $35.35 $36.12 $36.12 1,465,735
2022-11-02 $39.62 $40.06 $38.29 $38.30 $38.30 816,419
2022-11-01 $42.00 $42.00 $39.32 $39.89 $39.89 741,008
2022-10-31 $40.00 $41.00 $39.70 $40.64 $40.64 747,240
2022-10-28 $40.91 $41.44 $39.62 $40.56 $40.56 919,021
2022-10-27 $40.00 $42.12 $39.60 $40.91 $40.91 1,461,585
2022-10-26 $37.12 $40.57 $35.40 $39.36 $39.36 2,927,604
2022-10-25 $33.10 $34.32 $32.96 $34.23 $34.23 1,031,676
2022-10-24 $32.79 $32.98 $32.02 $32.63 $32.63 874,075
2022-10-21 $32.08 $33.18 $31.37 $32.87 $32.87 959,097
2022-10-20 $32.60 $33.49 $32.27 $32.58 $32.58 497,285
2022-10-19 $32.47 $33.01 $32.13 $32.51 $32.51 494,870
2022-10-18 $32.91 $33.80 $32.56 $33.08 $33.08 824,676
2022-10-17 $30.14 $32.16 $29.62 $32.06 $32.06 1,045,228
2022-10-14 $30.64 $30.87 $29.11 $29.28 $29.28 777,278
2022-10-13 $29.12 $30.36 $28.80 $30.21 $30.21 1,400,579
2022-10-12 $30.25 $30.36 $29.32 $30.18 $30.18 885,175
2022-10-11 $30.88 $31.37 $30.19 $30.35 $30.35 1,382,834
2022-10-10 $32.28 $32.99 $30.40 $30.54 $30.54 1,938,511
2022-10-07 $35.33 $35.57 $33.66 $33.90 $33.90 2,359,704
2022-10-06 $36.71 $37.04 $36.20 $36.25 $36.25 649,845
2022-10-05 $35.93 $37.08 $35.54 $36.95 $36.95 477,305
2022-10-04 $36.76 $37.14 $36.42 $36.82 $36.82 641,706
2022-10-03 $35.06 $35.89 $34.15 $35.70 $35.70 1,029,935
2022-09-30 $34.72 $35.90 $34.68 $34.80 $34.80 823,070
2022-09-29 $34.52 $34.85 $33.89 $34.74 $34.74 685,974
2022-09-28 $35.10 $35.69 $34.69 $35.35 $35.35 651,227
2022-09-27 $35.25 $35.82 $34.70 $34.91 $34.91 606,157
2022-09-26 $34.49 $35.25 $33.73 $34.56 $34.56 1,131,476
2022-09-23 $35.08 $35.23 $34.12 $34.70 $34.70 960,346
2022-09-22 $36.64 $36.75 $35.25 $35.50 $35.50 992,697
2022-09-21 $38.18 $38.51 $37.00 $37.04 $37.04 602,303
2022-09-20 $38.27 $38.47 $37.54 $37.89 $37.89 478,362
2022-09-19 $36.82 $38.67 $36.77 $38.47 $38.47 642,964
2022-09-16 $38.28 $38.49 $36.81 $37.21 $37.21 3,174,588
2022-09-15 $39.02 $40.33 $38.63 $39.15 $39.15 688,532
2022-09-14 $40.64 $40.76 $39.27 $39.99 $39.99 795,523
2022-09-13 $40.19 $41.15 $40.19 $40.64 $40.64 793,645
2022-09-12 $41.87 $42.99 $41.65 $42.17 $42.17 745,312
2022-09-09 $39.95 $41.70 $39.78 $41.68 $41.68 979,447
2022-09-08 $37.81 $39.43 $37.64 $39.36 $39.36 692,756
2022-09-07 $37.42 $38.34 $37.04 $38.24 $38.24 507,642
2022-09-06 $37.50 $38.41 $37.31 $37.50 $37.50 715,979
2022-09-02 $37.92 $38.13 $36.37 $37.43 $37.43 996,087
2022-09-01 $38.78 $39.02 $36.24 $37.19 $37.19 1,286,334
2022-08-31 $40.66 $41.37 $39.33 $39.61 $39.61 896,717
2022-08-30 $40.35 $40.60 $39.42 $40.13 $40.13 564,821
2022-08-29 $40.29 $40.98 $39.62 $39.95 $39.95 607,575
2022-08-26 $41.74 $41.79 $40.48 $40.72 $40.72 417,103
2022-08-25 $42.28 $42.55 $41.54 $41.62 $41.62 364,704
2022-08-24 $41.72 $41.91 $41.32 $41.72 $41.72 465,921
2022-08-23 $41.26 $42.27 $41.19 $41.52 $41.52 735,311
2022-08-22 $40.51 $41.30 $40.11 $40.80 $40.80 968,008
2022-08-19 $42.02 $42.13 $40.83 $41.36 $41.36 865,482
2022-08-18 $42.27 $42.90 $41.95 $42.57 $42.57 572,256
2022-08-17 $42.88 $43.12 $41.36 $42.42 $42.42 1,051,538
2022-08-16 $43.81 $44.45 $42.63 $43.85 $43.85 467,168
2022-08-15 $44.06 $44.75 $43.03 $44.32 $44.32 941,471
2022-08-12 $43.09 $44.34 $42.49 $44.24 $44.24 499,820
2022-08-11 $44.30 $45.00 $42.41 $42.83 $42.83 675,965
2022-08-10 $43.63 $45.43 $43.47 $44.24 $44.24 817,127
2022-08-09 $42.08 $43.15 $42.04 $42.49 $42.49 582,632
2022-08-08 $43.29 $44.80 $43.17 $43.28 $43.28 1,093,151
2022-08-05 $41.25 $43.24 $40.80 $43.02 $43.02 896,979
2022-08-04 $41.95 $42.74 $40.33 $41.98 $41.98 1,047,894
2022-08-03 $39.16 $42.62 $39.16 $42.21 $42.21 1,563,574
2022-08-02 $37.51 $39.34 $37.51 $38.94 $38.94 663,329
2022-08-01 $38.22 $39.00 $37.91 $38.20 $38.20 716,380
2022-07-29 $38.39 $39.14 $37.72 $38.65 $38.65 1,508,205
2022-07-28 $38.39 $39.75 $37.44 $38.31 $38.31 1,922,842
2022-07-27 $39.51 $40.00 $36.67 $37.84 $37.84 4,187,467
2022-07-26 $48.12 $48.12 $44.55 $44.83 $44.83 1,661,180
2022-07-25 $48.93 $48.93 $47.68 $48.15 $48.15 748,694
2022-07-22 $50.22 $50.62 $48.38 $48.79 $48.79 639,739
2022-07-21 $48.84 $50.11 $48.14 $50.11 $50.11 648,967
2022-07-20 $47.16 $49.42 $46.20 $48.84 $48.84 1,215,902
2022-07-19 $47.08 $47.16 $45.45 $47.08 $47.08 842,315
2022-07-18 $46.37 $47.58 $45.42 $46.00 $46.00 1,123,088
2022-07-15 $47.06 $47.23 $45.67 $46.92 $46.92 783,818
2022-07-14 $46.18 $47.05 $44.42 $46.31 $46.31 936,295
2022-07-13 $45.62 $47.35 $44.40 $46.78 $46.78 892,766
2022-07-12 $51.35 $52.19 $45.69 $46.72 $46.72 2,085,458
2022-07-11 $51.00 $51.99 $50.17 $51.16 $51.16 1,256,327
2022-07-08 $50.94 $52.15 $50.32 $51.69 $51.69 746,999
2022-07-07 $48.99 $52.55 $48.93 $51.82 $51.82 1,236,965
2022-07-06 $48.07 $49.36 $47.69 $48.94 $48.94 679,671
2022-07-05 $45.46 $48.13 $45.09 $48.04 $48.04 775,429
2022-07-01 $45.16 $46.59 $44.74 $46.16 $46.16 614,502
2022-06-30 $45.94 $46.58 $44.36 $45.41 $45.41 1,009,862
2022-06-29 $47.01 $47.69 $45.82 $46.71 $46.71 984,758
2022-06-28 $49.89 $50.26 $46.94 $47.35 $47.35 758,160
2022-06-27 $50.29 $50.49 $48.49 $49.87 $49.87 894,140
2022-06-24 $49.66 $51.70 $49.65 $50.24 $50.24 3,271,833
2022-06-23 $47.29 $49.91 $46.66 $49.47 $49.47 788,380
2022-06-22 $45.83 $48.06 $45.72 $46.97 $46.97 810,368
2022-06-21 $46.24 $47.63 $46.00 $46.60 $46.60 760,103
2022-06-17 $44.34 $46.00 $43.79 $45.62 $45.62 2,084,744
2022-06-16 $43.26 $44.75 $43.13 $43.69 $43.69 1,000,035
2022-06-15 $44.17 $46.51 $43.94 $45.37 $45.37 1,056,497
2022-06-14 $44.29 $44.39 $42.45 $43.24 $43.24 1,202,674
2022-06-13 $44.07 $45.61 $43.41 $44.24 $44.24 1,498,996
2022-06-10 $48.16 $48.62 $45.95 $46.26 $46.26 946,650
2022-06-09 $50.79 $51.37 $49.32 $49.45 $49.45 633,226
2022-06-08 $51.39 $52.29 $50.97 $51.37 $51.37 548,558
2022-06-07 $50.59 $52.43 $49.99 $51.87 $51.87 632,913
2022-06-06 $53.00 $53.75 $50.84 $51.44 $51.44 699,959
2022-06-03 $52.06 $53.26 $51.23 $52.20 $52.20 944,933
2022-06-02 $50.31 $53.48 $50.16 $52.80 $52.80 892,108
2022-06-01 $50.92 $51.97 $49.89 $50.46 $50.46 880,459
2022-05-31 $52.30 $52.79 $49.66 $50.30 $50.30 1,641,709
2022-05-27 $50.33 $52.80 $50.33 $52.56 $52.56 1,340,852
2022-05-26 $49.41 $50.34 $47.42 $49.50 $49.50 862,796
2022-05-25 $48.45 $50.32 $47.45 $49.45 $49.45 770,292
2022-05-24 $48.48 $49.60 $47.47 $48.87 $48.87 1,165,187
2022-05-23 $47.13 $49.44 $46.56 $49.18 $49.18 1,128,786
2022-05-20 $47.00 $48.63 $46.07 $47.32 $47.32 1,201,418
2022-05-19 $44.11 $47.23 $43.59 $45.61 $45.61 916,910
2022-05-18 $43.76 $45.03 $43.08 $44.34 $44.34 1,387,264
2022-05-17 $47.49 $47.87 $43.34 $44.78 $44.78 1,688,593
2022-05-16 $46.73 $47.63 $45.56 $46.28 $46.28 1,027,303
2022-05-13 $43.73 $47.58 $43.68 $47.17 $47.17 2,021,694
2022-05-12 $41.13 $44.18 $41.04 $42.67 $42.67 1,163,264
2022-05-11 $43.05 $44.54 $41.67 $42.04 $42.04 1,177,968
2022-05-10 $44.43 $44.84 $41.75 $43.69 $43.69 1,331,102
2022-05-09 $47.41 $47.79 $42.04 $42.76 $42.76 2,244,228
2022-05-06 $50.96 $50.96 $47.14 $48.47 $48.47 1,885,079
2022-05-05 $55.93 $56.13 $50.42 $51.63 $51.63 1,412,978
2022-05-04 $55.63 $57.21 $52.26 $56.84 $56.84 1,475,754
2022-05-03 $56.15 $57.05 $55.17 $55.47 $55.47 1,057,431
2022-05-02 $55.23 $56.48 $54.33 $56.35 $56.35 740,254
2022-04-29 $58.33 $59.65 $55.02 $55.23 $55.23 883,760
2022-04-28 $57.50 $60.08 $57.16 $58.64 $58.64 1,630,690
2022-04-27 $55.68 $58.13 $54.26 $56.71 $56.71 1,966,264
2022-04-26 $57.23 $57.57 $54.83 $55.52 $55.52 1,357,190
2022-04-25 $56.47 $58.54 $56.21 $57.92 $57.92 812,974
2022-04-22 $58.24 $58.76 $56.56 $57.00 $57.00 873,373
2022-04-21 $61.60 $61.60 $57.97 $58.53 $58.53 1,565,706
2022-04-20 $62.16 $62.37 $59.91 $60.53 $60.53 594,869
2022-04-19 $58.44 $61.92 $58.21 $61.69 $61.69 1,219,248
2022-04-18 $60.78 $61.13 $58.27 $58.52 $58.52 1,120,784
2022-04-14 $62.87 $63.61 $60.69 $60.99 $60.99 1,136,687
2022-04-13 $61.77 $63.01 $60.97 $62.66 $62.66 1,727,984
2022-04-12 $59.86 $61.69 $59.52 $60.97 $60.97 1,626,764
2022-04-11 $56.27 $59.49 $55.80 $58.39 $58.39 1,430,784
2022-04-08 $56.94 $57.49 $56.01 $56.27 $56.27 587,783
2022-04-07 $55.49 $57.87 $55.35 $56.85 $56.85 770,580
2022-04-06 $57.04 $57.04 $54.87 $55.58 $55.58 1,085,587
2022-04-05 $59.97 $60.01 $57.34 $57.86 $57.86 704,250
2022-04-04 $59.07 $60.37 $58.16 $59.84 $59.84 1,632,521
2022-04-01 $57.60 $59.26 $57.43 $58.76 $58.76 908,094
2022-03-31 $57.78 $58.53 $56.49 $57.79 $57.79 820,784
2022-03-30 $57.20 $58.16 $56.15 $56.85 $56.85 659,770
2022-03-29 $57.53 $57.90 $55.87 $57.69 $57.69 729,660
2022-03-28 $57.16 $58.62 $56.60 $57.19 $57.19 598,584
2022-03-25 $58.76 $58.94 $55.86 $57.35 $57.35 820,838
2022-03-24 $57.11 $58.92 $56.62 $58.67 $58.67 1,245,371
2022-03-23 $56.88 $58.35 $55.36 $57.08 $57.08 1,012,453
2022-03-22 $55.35 $57.79 $55.09 $57.24 $57.24 1,537,790
2022-03-21 $53.96 $55.86 $53.10 $55.53 $55.53 1,152,751
2022-03-18 $52.49 $54.53 $52.20 $53.97 $53.97 5,700,033
2022-03-17 $50.40 $52.44 $49.54 $52.31 $52.31 1,306,986
2022-03-16 $50.59 $51.85 $48.45 $50.37 $50.37 1,481,694
2022-03-15 $48.49 $50.19 $47.75 $50.16 $50.16 1,041,032
2022-03-14 $51.40 $51.47 $47.26 $48.27 $48.27 1,634,135
2022-03-11 $53.47 $54.21 $52.06 $52.11 $52.11 796,960
2022-03-10 $54.69 $55.13 $53.07 $53.36 $53.36 1,283,124
2022-03-09 $54.90 $55.90 $53.70 $54.65 $54.65 981,415
2022-03-08 $53.65 $56.22 $53.29 $54.51 $54.51 1,820,769
2022-03-07 $55.73 $56.78 $54.00 $54.34 $54.34 1,346,824
2022-03-04 $55.96 $56.98 $54.05 $55.57 $55.57 987,720
2022-03-03 $57.56 $57.70 $55.08 $55.76 $55.76 1,121,229
2022-03-02 $56.23 $57.53 $54.71 $57.34 $57.34 1,309,859
2022-03-01 $55.50 $57.35 $55.47 $56.19 $56.19 2,028,895
2022-02-28 $52.50 $55.59 $52.31 $55.36 $55.36 2,878,893
2022-02-25 $51.22 $52.25 $49.51 $52.14 $52.14 2,225,140
2022-02-24 $43.50 $51.55 $43.16 $50.69 $50.69 2,046,222
2022-02-23 $47.13 $47.77 $44.87 $44.97 $44.97 669,052
2022-02-22 $44.60 $47.11 $44.48 $46.15 $46.15 1,168,741
2022-02-18 $47.24 $47.40 $45.03 $45.46 $45.46 1,273,534
2022-02-17 $49.50 $49.64 $47.12 $47.41 $47.41 568,185
2022-02-16 $49.91 $50.13 $48.84 $50.01 $50.01 543,351
2022-02-15 $51.03 $51.16 $49.72 $50.64 $50.64 473,985
2022-02-14 $48.92 $50.98 $48.92 $50.21 $50.21 565,756
2022-02-11 $51.33 $51.90 $48.74 $49.10 $49.10 918,951
2022-02-10 $51.09 $52.49 $50.52 $51.22 $51.22 937,506
2022-02-09 $51.36 $52.22 $50.76 $52.19 $52.19 548,987
2022-02-08 $50.32 $51.32 $50.02 $50.58 $50.58 819,050
2022-02-07 $50.57 $51.66 $50.02 $50.72 $50.72 997,996
2022-02-04 $51.14 $51.80 $50.43 $50.65 $50.65 1,200,982
2022-02-03 $48.74 $51.79 $48.51 $50.88 $50.88 864,086
2022-02-02 $51.96 $54.50 $49.69 $50.46 $50.46 2,422,150
2022-02-01 $51.56 $52.58 $50.39 $51.92 $51.92 1,402,556
2022-01-31 $48.86 $51.50 $48.10 $51.40 $51.40 1,459,952
2022-01-28 $45.37 $48.35 $44.35 $48.35 $48.35 1,311,089
2022-01-27 $46.63 $47.47 $44.59 $44.99 $44.99 1,116,200
2022-01-26 $47.30 $48.31 $45.66 $45.92 $45.92 692,775
2022-01-25 $48.42 $48.68 $45.80 $45.81 $45.81 938,165
2022-01-24 $46.76 $49.75 $45.41 $49.48 $49.48 985,971
2022-01-21 $48.76 $49.34 $47.28 $47.63 $47.63 1,067,338
2022-01-20 $49.95 $51.40 $49.40 $49.57 $49.57 573,757
2022-01-19 $49.47 $51.00 $48.91 $48.96 $48.96 721,446
2022-01-18 $48.14 $49.99 $47.21 $49.30 $49.30 758,975
2022-01-14 $49.86 $50.57 $48.05 $48.96 $48.96 854,068
2022-01-13 $52.15 $53.00 $50.26 $50.36 $50.36 919,407
2022-01-12 $52.88 $53.51 $51.44 $52.06 $52.06 1,263,407
2022-01-11 $51.13 $52.70 $50.86 $52.20 $52.20 877,521
2022-01-10 $48.23 $52.02 $47.96 $51.77 $51.77 1,184,141
2022-01-07 $49.56 $51.49 $49.14 $49.47 $49.47 1,056,358
2022-01-06 $48.06 $50.43 $47.56 $49.59 $49.59 1,266,639
2022-01-05 $49.89 $50.26 $47.25 $47.83 $47.83 1,046,319
2022-01-04 $53.49 $53.85 $50.11 $50.58 $50.58 1,415,262
2022-01-03 $55.12 $55.47 $53.27 $53.69 $53.69 728,530
2021-12-31 $55.93 $56.29 $54.89 $55.07 $55.07 581,998
2021-12-30 $55.68 $56.87 $55.50 $56.04 $56.04 569,320
2021-12-29 $56.37 $56.62 $54.85 $55.65 $55.65 617,426
2021-12-28 $56.41 $56.91 $55.05 $55.46 $55.46 486,635
2021-12-27 $55.91 $56.17 $55.09 $55.88 $55.88 578,401
2021-12-23 $55.79 $56.24 $55.27 $55.38 $55.38 724,923
2021-12-22 $55.25 $56.25 $54.57 $55.71 $55.71 806,954
2021-12-21 $53.96 $55.51 $52.96 $55.29 $55.29 820,768
2021-12-20 $53.25 $54.23 $52.34 $53.70 $53.70 878,671
2021-12-17 $51.32 $54.50 $50.58 $53.86 $53.86 3,059,136
2021-12-16 $53.42 $53.86 $50.51 $51.18 $51.18 2,189,987
2021-12-15 $47.56 $51.82 $47.11 $51.59 $51.59 1,480,962
2021-12-14 $48.24 $48.35 $46.31 $47.53 $47.53 912,555
2021-12-13 $47.66 $50.10 $47.52 $49.27 $49.27 1,108,025
2021-12-10 $48.00 $48.73 $47.16 $47.44 $47.44 731,997
2021-12-09 $49.11 $49.57 $47.38 $47.96 $47.96 589,550
2021-12-08 $49.65 $49.83 $48.25 $49.45 $49.45 688,080
2021-12-07 $48.46 $50.24 $48.46 $49.72 $49.72 1,031,752
2021-12-06 $46.08 $47.37 $44.60 $47.23 $47.23 726,054
2021-12-03 $48.75 $49.00 $45.05 $46.23 $46.23 950,800
2021-12-02 $46.61 $48.84 $45.93 $48.66 $48.66 1,051,281
2021-12-01 $50.20 $50.50 $46.20 $46.68 $46.68 922,698
2021-11-30 $50.53 $50.72 $48.89 $49.40 $49.40 1,198,869
2021-11-29 $51.03 $51.26 $50.46 $50.58 $50.58 554,968
2021-11-26 $50.49 $51.74 $49.36 $50.08 $50.08 394,418
2021-11-24 $50.41 $51.86 $49.85 $51.32 $51.32 526,537
2021-11-23 $52.86 $52.86 $49.60 $50.76 $50.76 805,019
2021-11-22 $54.91 $55.01 $52.96 $53.38 $53.38 1,682,930
2021-11-19 $54.32 $54.81 $53.80 $54.65 $54.65 538,751
2021-11-18 $53.59 $54.25 $52.76 $54.21 $54.21 735,851
2021-11-17 $54.30 $54.30 $52.75 $53.30 $53.30 922,921
2021-11-16 $54.03 $54.96 $53.80 $54.26 $54.26 840,238
2021-11-15 $53.87 $54.64 $53.16 $53.97 $53.97 776,550
2021-11-12 $54.89 $54.97 $53.83 $54.44 $54.44 713,350
2021-11-11 $54.60 $55.17 $54.22 $54.45 $54.45 496,005
2021-11-10 $55.69 $56.00 $53.63 $54.06 $54.06 670,148
2021-11-09 $55.76 $56.84 $55.20 $55.79 $55.79 686,485
2021-11-08 $56.00 $56.66 $55.57 $56.11 $56.11 683,299
2021-11-05 $53.89 $55.71 $53.89 $55.70 $55.70 1,135,884
2021-11-04 $54.54 $55.15 $54.06 $54.89 $54.89 832,842
2021-11-03 $52.92 $54.31 $52.52 $54.11 $54.11 1,007,505
2021-11-02 $53.50 $53.56 $52.00 $52.93 $52.93 734,552
2021-11-01 $53.39 $53.67 $52.46 $53.52 $53.52 853,300
2021-10-29 $53.00 $54.30 $52.92 $53.25 $53.25 740,090
2021-10-28 $52.50 $55.19 $52.07 $53.68 $53.68 1,052,661
2021-10-27 $55.00 $55.58 $51.94 $52.33 $52.33 2,022,784
2021-10-26 $53.50 $53.55 $51.36 $51.75 $51.75 1,511,946
2021-10-25 $51.99 $54.14 $51.75 $52.98 $52.98 880,968
2021-10-22 $51.91 $53.05 $51.67 $51.85 $51.85 576,004
2021-10-21 $51.25 $52.18 $51.08 $51.89 $51.89 594,525
2021-10-20 $51.60 $52.00 $51.06 $51.30 $51.30 522,454
2021-10-19 $51.58 $51.80 $50.83 $51.17 $51.17 336,636
2021-10-18 $50.79 $51.75 $50.71 $51.52 $51.52 428,955
2021-10-15 $52.17 $52.21 $50.61 $50.85 $50.85 600,791
2021-10-14 $51.31 $51.92 $50.88 $51.75 $51.75 865,284
2021-10-13 $49.35 $50.99 $48.87 $50.53 $50.53 1,096,734
2021-10-12 $48.30 $49.20 $47.83 $48.86 $48.86 685,216
2021-10-11 $48.09 $48.59 $47.35 $47.67 $47.67 342,197
2021-10-08 $49.09 $49.10 $48.27 $48.32 $48.32 339,930
2021-10-07 $48.02 $49.33 $47.93 $49.00 $49.00 686,481
2021-10-06 $46.47 $47.97 $46.45 $47.52 $47.52 633,176
2021-10-05 $46.14 $47.26 $46.13 $47.15 $47.15 625,914
2021-10-04 $46.60 $46.60 $44.65 $45.37 $45.37 679,248
2021-10-01 $46.37 $46.90 $45.99 $46.63 $46.63 593,462
2021-09-30 $45.63 $46.49 $45.55 $46.14 $46.14 868,121
2021-09-29 $46.42 $46.59 $45.39 $45.55 $45.55 444,414
2021-09-28 $47.03 $47.44 $45.87 $45.96 $45.96 764,987
2021-09-27 $47.71 $48.07 $47.12 $47.82 $47.82 561,334
2021-09-24 $47.19 $48.31 $46.79 $48.18 $48.18 778,807
2021-09-23 $46.00 $46.50 $45.39 $46.46 $46.46 489,488
2021-09-22 $45.07 $46.07 $44.51 $45.62 $45.62 811,569
2021-09-21 $44.93 $46.26 $44.93 $45.17 $45.17 1,090,445
2021-09-20 $45.20 $45.94 $43.92 $44.87 $44.87 1,341,418
2021-09-17 $47.39 $47.77 $46.37 $46.54 $46.54 4,525,703
2021-09-16 $47.40 $47.68 $46.87 $47.20 $47.20 968,120
2021-09-15 $46.44 $47.69 $46.44 $47.45 $47.45 1,268,931
2021-09-14 $48.47 $49.06 $46.55 $46.70 $46.70 1,004,340
2021-09-13 $46.64 $48.95 $46.45 $48.22 $48.22 1,629,480
2021-09-10 $47.30 $47.67 $46.04 $46.06 $46.06 747,111
2021-09-09 $46.00 $47.29 $45.98 $46.92 $46.92 879,255
2021-09-08 $46.82 $46.92 $46.03 $46.08 $46.08 783,989
2021-09-07 $46.91 $47.00 $45.78 $46.84 $46.84 842,543
2021-09-03 $45.81 $46.84 $45.70 $46.74 $46.74 484,373
2021-09-02 $45.72 $45.99 $44.93 $45.87 $45.87 646,166
2021-09-01 $44.34 $45.23 $44.34 $45.15 $45.15 675,262
2021-08-31 $44.70 $44.75 $44.08 $44.37 $44.37 745,035
2021-08-30 $44.86 $45.34 $44.74 $44.86 $44.86 801,587
2021-08-27 $43.97 $44.98 $43.81 $44.71 $44.71 611,893
2021-08-26 $43.41 $44.17 $43.40 $43.72 $43.72 596,543
2021-08-25 $43.35 $43.89 $43.29 $43.57 $43.57 624,543
2021-08-24 $42.09 $42.92 $42.09 $42.59 $42.59 569,673
2021-08-23 $40.65 $41.70 $40.62 $41.62 $41.62 607,346
2021-08-20 $40.22 $40.73 $40.05 $40.52 $40.52 564,554
2021-08-19 $40.49 $41.08 $40.17 $40.28 $40.28 405,097
2021-08-18 $40.94 $41.42 $40.37 $40.75 $40.75 394,368
2021-08-17 $41.14 $41.43 $40.75 $40.97 $40.97 431,442
2021-08-16 $42.50 $42.62 $41.25 $41.59 $41.59 1,289,027
2021-08-13 $42.30 $43.06 $41.95 $42.82 $42.82 316,968
2021-08-12 $41.45 $42.57 $41.38 $42.11 $42.11 1,297,770
2021-08-11 $42.14 $42.28 $41.45 $41.63 $41.63 504,426
2021-08-10 $43.66 $43.66 $41.53 $42.03 $42.03 976,453
2021-08-09 $43.16 $44.00 $42.90 $43.09 $43.09 683,337
2021-08-06 $43.76 $44.28 $42.37 $43.09 $43.09 1,792,206
2021-08-05 $45.41 $45.41 $43.38 $43.82 $43.82 1,832,436
2021-08-04 $45.10 $46.01 $44.68 $45.59 $45.59 1,849,804
2021-08-03 $44.91 $45.29 $44.18 $45.22 $45.22 921,300
2021-08-02 $42.81 $45.76 $42.08 $45.00 $45.00 2,076,144
2021-07-30 $43.35 $44.44 $42.56 $42.80 $42.80 1,137,628
2021-07-29 $44.38 $44.88 $43.48 $43.87 $43.87 1,075,424
2021-07-28 $46.90 $47.10 $43.40 $45.04 $45.04 1,976,407
2021-07-27 $45.31 $45.55 $43.55 $44.60 $44.60 1,638,556
2021-07-26 $45.85 $46.01 $45.12 $45.30 $45.30 1,094,081
2021-07-23 $44.38 $46.09 $44.01 $46.02 $46.02 1,475,611
2021-07-22 $43.44 $44.40 $43.29 $43.96 $43.96 951,504
2021-07-21 $41.86 $43.17 $41.54 $43.12 $43.12 1,224,549
2021-07-20 $40.66 $42.70 $40.07 $42.11 $42.11 1,085,556
2021-07-19 $39.32 $39.97 $38.77 $39.83 $39.83 531,206
2021-07-16 $40.01 $40.32 $39.37 $39.50 $39.50 613,369
2021-07-15 $39.82 $40.21 $39.23 $39.65 $39.65 1,072,628
2021-07-14 $41.04 $41.04 $39.72 $39.74 $39.74 605,034
2021-07-13 $41.13 $41.33 $40.68 $40.89 $40.89 536,160
2021-07-12 $42.31 $42.33 $41.02 $41.20 $41.20 522,269
2021-07-09 $41.96 $42.02 $41.29 $41.94 $41.94 671,662
2021-07-08 $41.70 $42.25 $40.57 $41.93 $41.93 752,137
2021-07-07 $43.14 $43.83 $41.80 $42.46 $42.46 1,202,810
2021-07-06 $41.14 $42.79 $40.65 $42.71 $42.71 1,255,109
2021-07-02 $40.84 $41.09 $40.16 $40.56 $40.56 1,097,848
2021-07-01 $41.56 $41.56 $40.45 $40.70 $40.70 941,796
2021-06-30 $42.15 $42.27 $41.05 $41.35 $41.35 742,554
2021-06-29 $42.66 $42.95 $41.28 $42.04 $42.04 1,719,969
2021-06-28 $44.17 $44.36 $42.67 $42.93 $42.93 986,085
2021-06-25 $43.71 $44.18 $42.71 $43.69 $43.69 3,391,499
2021-06-24 $44.76 $44.95 $43.01 $43.50 $43.50 1,070,126
2021-06-23 $44.81 $45.29 $43.91 $44.36 $44.36 1,032,573
2021-06-22 $43.77 $45.14 $43.01 $45.02 $45.02 1,230,920
2021-06-21 $43.40 $43.95 $42.73 $43.57 $43.57 1,058,015
2021-06-18 $43.36 $44.31 $42.99 $43.80 $43.80 2,089,419
2021-06-17 $42.28 $43.38 $42.14 $43.32 $43.32 1,122,766
2021-06-16 $42.88 $43.72 $42.02 $42.90 $42.90 1,415,583
2021-06-15 $43.88 $43.99 $42.86 $42.90 $42.90 583,214
2021-06-14 $43.36 $43.93 $42.82 $43.88 $43.88 1,232,042
2021-06-11 $43.09 $43.73 $42.33 $43.47 $43.47 1,113,221
2021-06-10 $42.43 $43.07 $42.26 $42.99 $42.99 374,705
2021-06-09 $43.22 $43.42 $42.04 $42.27 $42.27 861,133
2021-06-08 $43.00 $43.58 $42.63 $42.96 $42.96 457,063
2021-06-07 $41.44 $42.78 $41.44 $42.60 $42.60 1,355,085
2021-06-04 $40.94 $42.06 $40.72 $41.78 $41.78 634,793
2021-06-03 $40.63 $40.70 $39.78 $40.38 $40.38 516,147
2021-06-02 $41.17 $41.47 $40.66 $40.99 $40.99 570,911
2021-06-01 $41.82 $41.99 $40.59 $41.23 $41.23 1,022,631
2021-05-28 $42.44 $42.54 $41.71 $41.80 $41.80 357,941
2021-05-27 $42.16 $42.30 $41.13 $42.05 $42.05 645,804
2021-05-26 $40.75 $42.88 $40.62 $42.30 $42.30 1,111,448
2021-05-25 $40.96 $41.88 $40.23 $40.30 $40.30 1,343,546
2021-05-24 $41.30 $42.07 $41.00 $41.48 $41.48 661,699
2021-05-21 $41.21 $41.73 $40.87 $41.12 $41.12 670,936
2021-05-20 $39.94 $40.77 $39.94 $40.67 $40.67 558,151
2021-05-19 $39.16 $39.68 $38.43 $39.65 $39.65 911,448
2021-05-18 $39.55 $40.96 $39.40 $39.72 $39.72 1,191,784
2021-05-17 $39.42 $39.84 $38.45 $39.25 $39.25 825,492
2021-05-14 $39.12 $40.00 $38.96 $39.72 $39.72 638,208
2021-05-13 $38.69 $39.57 $38.06 $38.67 $38.67 904,308
2021-05-12 $38.18 $38.58 $37.79 $38.23 $38.23 779,549
2021-05-11 $36.02 $38.94 $35.93 $38.79 $38.79 956,475
2021-05-10 $36.87 $38.60 $36.77 $37.38 $37.38 1,284,071
2021-05-07 $37.67 $37.93 $37.07 $37.10 $37.10 1,368,613
2021-05-06 $36.32 $36.90 $35.53 $36.87 $36.87 1,531,149
2021-05-05 $37.21 $37.35 $36.19 $36.52 $36.52 1,242,810
2021-05-04 $37.20 $37.38 $36.27 $36.88 $36.88 846,529
2021-05-03 $37.73 $38.16 $37.23 $37.77 $37.77 1,060,562
2021-04-30 $38.59 $38.96 $37.48 $37.50 $37.50 1,461,801
2021-04-29 $39.75 $39.76 $38.16 $38.90 $38.90 1,279,426
2021-04-28 $42.49 $42.60 $39.48 $39.61 $39.61 2,256,077
2021-04-27 $42.81 $43.35 $41.16 $41.70 $41.70 1,289,612
2021-04-26 $42.16 $43.75 $41.92 $43.12 $43.12 2,114,615
2021-04-23 $40.71 $41.09 $40.03 $40.65 $40.65 858,797
2021-04-22 $40.28 $41.05 $39.94 $40.35 $40.35 1,684,804
2021-04-21 $39.29 $40.14 $38.80 $40.07 $40.07 1,526,341
2021-04-20 $40.77 $41.19 $38.94 $39.36 $39.36 1,327,525
2021-04-19 $40.86 $41.50 $40.25 $40.77 $40.77 702,194
2021-04-16 $40.87 $41.52 $40.42 $41.43 $41.43 818,374
2021-04-15 $40.50 $41.07 $40.20 $40.74 $40.74 554,508
2021-04-14 $39.49 $40.33 $39.24 $39.81 $39.81 652,229
2021-04-13 $38.91 $39.54 $38.57 $39.36 $39.36 1,212,768
2021-04-12 $37.58 $38.80 $37.50 $38.56 $38.56 532,462
2021-04-09 $37.81 $38.56 $37.39 $37.91 $37.91 764,955
2021-04-08 $38.00 $38.55 $37.78 $38.45 $38.45 843,260
2021-04-07 $37.62 $37.64 $37.00 $37.52 $37.52 600,505
2021-04-06 $37.02 $38.11 $36.85 $37.44 $37.44 520,546
2021-04-05 $37.84 $38.00 $36.52 $37.07 $37.07 638,394
2021-04-01 $36.73 $37.80 $36.72 $37.46 $37.46 738,623
2021-03-31 $36.41 $36.80 $36.00 $36.19 $36.19 1,539,478
2021-03-30 $36.07 $36.12 $35.32 $35.84 $35.84 1,755,607
2021-03-29 $37.56 $37.57 $36.15 $36.36 $36.36 1,085,198
2021-03-26 $38.13 $38.51 $36.93 $37.80 $37.80 903,731
2021-03-25 $36.84 $38.27 $36.28 $37.58 $37.58 1,323,169
2021-03-24 $39.31 $39.99 $37.56 $37.59 $37.59 659,169
2021-03-23 $38.68 $39.41 $38.04 $38.79 $38.79 941,652
2021-03-22 $37.86 $39.50 $37.86 $38.81 $38.81 762,813
2021-03-19 $37.90 $39.21 $37.56 $37.74 $37.74 1,887,012
2021-03-18 $39.89 $40.24 $38.09 $38.14 $38.14 888,961
2021-03-17 $39.65 $40.82 $38.45 $40.43 $40.43 1,441,535
2021-03-16 $40.33 $41.13 $39.59 $40.28 $40.28 630,866
2021-03-15 $40.50 $41.07 $39.86 $40.13 $40.13 955,116
2021-03-12 $40.51 $41.00 $40.08 $40.85 $40.85 572,877
2021-03-11 $41.69 $41.99 $41.02 $41.41 $41.41 653,622
2021-03-10 $41.45 $42.49 $39.93 $40.23 $40.23 1,055,473
2021-03-09 $40.38 $41.36 $39.82 $41.00 $41.00 1,973,163
2021-03-08 $39.00 $39.31 $37.31 $37.58 $37.58 1,731,024
2021-03-05 $37.60 $39.18 $37.05 $39.05 $39.05 1,514,130
2021-03-04 $39.23 $40.23 $37.29 $38.15 $38.15 1,944,171
2021-03-03 $40.12 $40.82 $39.43 $39.54 $39.54 2,078,620
2021-03-02 $41.76 $41.98 $40.62 $40.63 $40.63 1,202,950
2021-03-01 $41.93 $42.22 $40.92 $41.43 $41.43 1,225,394
2021-02-26 $41.12 $41.55 $40.06 $40.91 $40.91 1,408,386
2021-02-25 $42.09 $42.69 $40.39 $40.65 $40.65 1,479,459
2021-02-24 $41.83 $42.46 $40.87 $42.36 $42.36 1,215,220
2021-02-23 $41.66 $42.69 $40.00 $42.18 $42.18 1,907,724
2021-02-22 $44.88 $44.88 $42.51 $42.86 $42.86 1,241,490
2021-02-19 $44.00 $44.98 $43.51 $44.84 $44.84 1,095,854
2021-02-18 $43.21 $44.36 $42.70 $44.00 $44.00 1,316,298
2021-02-17 $45.02 $45.11 $43.52 $43.85 $43.85 1,156,659
2021-02-16 $46.44 $46.46 $44.25 $44.93 $44.93 1,055,382
2021-02-12 $46.33 $46.62 $44.31 $45.53 $45.53 819,006
2021-02-11 $44.80 $47.19 $44.70 $46.70 $46.70 1,670,956
2021-02-10 $46.49 $46.54 $44.16 $44.53 $44.53 1,072,596
2021-02-09 $45.28 $45.87 $44.06 $45.82 $45.82 1,274,945
2021-02-08 $46.35 $46.96 $44.42 $45.56 $45.56 1,823,575
2021-02-05 $47.71 $48.50 $46.16 $46.25 $46.25 2,139,916
2021-02-04 $48.13 $48.33 $46.46 $47.66 $47.66 1,287,539
2021-02-03 $48.28 $49.50 $45.85 $46.69 $46.69 3,848,618
2021-02-02 $52.12 $52.95 $51.54 $52.79 $52.79 1,010,593
2021-02-01 $49.76 $50.95 $49.00 $50.77 $50.77 849,928
2021-01-29 $50.80 $51.19 $49.10 $49.49 $49.49 702,611
2021-01-28 $49.33 $51.40 $48.27 $50.58 $50.58 966,913
2021-01-27 $47.67 $50.19 $45.26 $48.44 $48.44 1,423,294
2021-01-26 $52.77 $53.38 $48.32 $48.49 $48.49 1,340,599
2021-01-25 $53.85 $55.18 $50.58 $51.55 $51.55 843,449
2021-01-22 $55.37 $55.56 $52.94 $53.67 $53.67 902,642
2021-01-21 $56.53 $56.85 $55.43 $55.59 $55.59 392,848
2021-01-20 $56.70 $57.43 $55.38 $56.18 $56.18 742,698
2021-01-19 $54.65 $58.45 $53.99 $56.26 $56.26 1,805,249
2021-01-15 $54.26 $54.92 $52.95 $53.77 $53.77 598,264
2021-01-14 $53.59 $54.77 $53.51 $54.36 $54.36 441,596
2021-01-13 $54.74 $55.15 $52.90 $53.51 $53.51 725,697
2021-01-12 $55.11 $55.95 $54.03 $54.88 $54.88 588,785
2021-01-11 $54.27 $55.50 $52.07 $54.99 $54.99 782,466
2021-01-08 $54.35 $55.04 $53.46 $54.31 $54.31 578,325
2021-01-07 $51.57 $53.26 $51.55 $52.88 $52.88 810,772
2021-01-06 $50.86 $51.86 $49.57 $50.92 $50.92 888,631
2021-01-05 $52.62 $53.08 $51.04 $51.44 $51.44 461,227
2021-01-04 $53.00 $54.05 $50.68 $52.24 $52.24 1,349,129
2020-12-31 $52.34 $52.69 $51.36 $52.26 $52.26 492,534
2020-12-30 $51.18 $53.03 $51.18 $52.19 $52.19 532,820
2020-12-29 $53.45 $54.39 $50.34 $51.17 $51.17 791,091
2020-12-28 $55.46 $55.77 $53.37 $53.43 $53.43 522,901
2020-12-24 $55.72 $55.81 $54.16 $54.68 $54.68 228,293
2020-12-23 $55.75 $56.99 $54.32 $54.97 $54.97 1,129,194
2020-12-22 $53.23 $55.66 $52.73 $55.51 $55.51 1,706,529
2020-12-21 $50.90 $53.10 $50.75 $52.51 $52.51 1,952,149
2020-12-18 $43.78 $51.94 $43.74 $51.85 $51.85 6,412,812
2020-12-17 $42.00 $43.19 $41.48 $42.80 $42.80 1,021,332
2020-12-16 $40.55 $41.85 $40.12 $41.58 $41.58 1,139,587
2020-12-15 $39.46 $40.62 $39.15 $40.44 $40.44 1,034,192
2020-12-14 $37.45 $39.61 $37.45 $39.42 $39.42 698,763
2020-12-11 $37.28 $37.93 $36.78 $37.40 $37.40 390,025
2020-12-10 $36.43 $37.62 $35.86 $37.51 $37.51 326,838
2020-12-09 $38.49 $38.70 $36.50 $36.84 $36.84 412,026
2020-12-08 $37.65 $38.66 $37.59 $38.45 $38.45 520,485
2020-12-07 $38.15 $39.27 $37.45 $37.72 $37.72 776,889
2020-12-04 $37.51 $38.13 $37.25 $38.00 $38.00 625,045
2020-12-03 $36.34 $38.25 $36.24 $37.37 $37.37 466,924
2020-12-02 $35.90 $36.23 $35.00 $36.12 $36.12 374,814
2020-12-01 $35.92 $36.19 $34.70 $36.02 $36.02 1,427,192
2020-11-30 $36.03 $36.29 $34.81 $36.01 $36.01 871,050
2020-11-27 $35.27 $36.15 $34.89 $35.91 $35.91 405,340
2020-11-25 $34.02 $35.20 $33.25 $35.11 $35.11 1,422,829
2020-11-24 $34.80 $34.93 $34.14 $34.43 $34.43 796,173
2020-11-23 $35.89 $35.99 $34.57 $34.75 $34.75 794,995
2020-11-20 $35.21 $36.20 $35.01 $35.83 $35.83 487,522
2020-11-19 $34.88 $35.70 $34.60 $35.46 $35.46 590,754
2020-11-18 $34.82 $35.32 $34.44 $34.50 $34.50 853,384
2020-11-17 $34.86 $35.24 $34.50 $34.92 $34.92 820,226
2020-11-16 $34.70 $34.91 $34.14 $34.82 $34.82 1,229,581
2020-11-13 $35.18 $35.65 $34.55 $34.68 $34.68 1,527,724
2020-11-12 $35.31 $36.09 $34.47 $35.01 $35.01 588,045
2020-11-11 $34.77 $35.92 $34.72 $35.02 $35.02 1,229,618
2020-11-10 $36.19 $36.43 $33.86 $34.32 $34.32 1,247,657
2020-11-09 $38.72 $39.85 $36.28 $36.33 $36.33 1,108,874
2020-11-06 $39.10 $39.12 $37.58 $38.49 $38.49 534,269
2020-11-05 $38.37 $39.45 $37.86 $39.17 $39.17 482,657
2020-11-04 $37.65 $38.65 $36.73 $37.66 $37.66 947,354
2020-11-03 $34.82 $36.35 $34.51 $36.12 $36.12 641,705
2020-11-02 $34.08 $35.06 $33.62 $34.46 $34.46 971,343
2020-10-30 $34.70 $34.73 $33.57 $34.11 $34.11 1,079,078
2020-10-29 $35.92 $36.93 $34.86 $34.92 $34.92 988,184
2020-10-28 $38.93 $38.93 $35.33 $35.90 $35.90 1,939,407
2020-10-27 $37.30 $37.72 $36.49 $37.26 $37.26 1,492,283
2020-10-26 $36.68 $37.08 $35.93 $36.60 $36.60 1,561,035
2020-10-23 $37.47 $37.68 $36.89 $37.10 $37.10 875,866
2020-10-22 $36.49 $37.36 $35.80 $37.26 $37.26 831,574
2020-10-21 $37.08 $37.53 $35.97 $36.33 $36.33 591,841
2020-10-20 $37.34 $37.82 $36.94 $36.98 $36.98 860,609
2020-10-19 $38.94 $39.67 $36.63 $37.07 $37.07 1,130,676
2020-10-16 $39.91 $40.09 $38.65 $38.77 $38.77 618,443
2020-10-15 $39.82 $40.17 $39.00 $39.84 $39.84 428,124
2020-10-14 $41.91 $42.17 $40.55 $40.84 $40.84 349,210
2020-10-13 $41.60 $42.39 $41.17 $41.60 $41.60 746,592
2020-10-12 $41.61 $41.81 $40.75 $41.47 $41.47 674,309
2020-10-09 $40.24 $40.86 $39.93 $40.81 $40.81 652,471
2020-10-08 $41.66 $42.13 $39.83 $39.92 $39.92 629,475
2020-10-07 $40.55 $42.05 $40.34 $41.33 $41.33 1,406,247
2020-10-06 $39.08 $40.99 $39.08 $40.10 $40.10 781,846
2020-10-05 $37.74 $39.41 $37.51 $39.00 $39.00 706,980
2020-10-02 $38.02 $39.67 $37.92 $38.11 $38.11 609,854
2020-10-01 $38.36 $38.91 $37.70 $38.90 $38.90 1,114,694
2020-09-30 $38.15 $38.58 $37.35 $37.75 $37.75 617,617
2020-09-29 $38.29 $38.66 $37.97 $38.23 $38.23 819,447
2020-09-28 $38.63 $38.63 $37.86 $38.41 $38.41 784,108
2020-09-25 $36.35 $37.53 $36.22 $37.31 $37.31 652,235
2020-09-24 $36.32 $36.92 $35.53 $35.96 $35.96 670,695
2020-09-23 $38.61 $38.99 $36.77 $36.85 $36.85 779,760
2020-09-22 $38.73 $38.88 $37.90 $38.84 $38.84 487,251
2020-09-21 $37.09 $38.41 $36.44 $38.28 $38.28 691,038
2020-09-18 $37.92 $38.03 $36.80 $37.73 $37.73 2,058,624
2020-09-17 $36.94 $37.94 $35.24 $37.53 $37.53 698,782
2020-09-16 $37.88 $38.76 $37.76 $37.80 $37.80 864,810
2020-09-15 $37.10 $38.00 $37.01 $37.71 $37.71 527,038
2020-09-14 $36.44 $37.35 $35.98 $36.75 $36.75 743,752
2020-09-11 $36.63 $36.92 $35.09 $35.57 $35.57 563,959
2020-09-10 $37.00 $37.96 $36.43 $36.51 $36.51 806,692
2020-09-09 $36.34 $36.87 $35.71 $36.57 $36.57 619,346
2020-09-08 $36.27 $36.64 $35.35 $35.36 $35.36 1,091,904
2020-09-04 $39.25 $39.58 $36.42 $37.21 $37.21 1,133,615
2020-09-03 $40.36 $41.00 $38.71 $39.53 $39.53 1,538,596
2020-09-02 $39.86 $41.80 $39.44 $41.34 $41.34 1,434,751
2020-09-01 $37.99 $40.12 $37.28 $39.91 $39.91 2,062,424
2020-08-31 $38.01 $38.01 $37.20 $37.64 $37.64 802,411
2020-08-28 $36.73 $37.70 $36.32 $37.44 $37.44 1,019,303
2020-08-27 $36.95 $36.95 $35.30 $36.25 $36.25 668,397
2020-08-26 $35.76 $37.10 $35.75 $36.74 $36.74 1,359,139
2020-08-25 $35.10 $35.70 $34.96 $35.49 $35.49 703,507
2020-08-24 $35.28 $35.73 $34.61 $35.37 $35.37 515,352
2020-08-21 $35.09 $35.48 $34.08 $34.56 $34.56 677,966
2020-08-20 $34.23 $35.40 $34.10 $35.10 $35.10 940,194
2020-08-19 $34.21 $34.81 $33.39 $34.42 $34.42 1,159,619
2020-08-18 $33.59 $34.00 $33.29 $33.96 $33.96 778,042
2020-08-17 $33.62 $34.00 $33.20 $33.60 $33.60 546,654
2020-08-14 $34.39 $34.50 $33.35 $33.59 $33.59 569,296
2020-08-13 $33.56 $34.31 $33.39 $33.97 $33.97 671,387
2020-08-12 $33.11 $34.26 $32.97 $33.70 $33.70 980,428
2020-08-11 $32.04 $33.36 $31.55 $32.77 $32.77 1,002,549
2020-08-10 $32.65 $32.86 $31.54 $32.28 $32.28 922,102
2020-08-07 $33.26 $33.44 $31.90 $32.74 $32.74 1,020,082
2020-08-06 $34.04 $34.04 $32.50 $33.37 $33.37 1,036,881
2020-08-05 $33.75 $34.37 $32.99 $33.91 $33.91 1,158,249
2020-08-04 $34.03 $34.50 $33.45 $33.68 $33.68 1,866,087
2020-08-03 $34.01 $34.90 $32.88 $34.47 $34.47 2,258,220
2020-07-31 $33.90 $34.63 $32.83 $33.93 $33.93 3,823,697
2020-07-30 $33.61 $34.64 $31.83 $31.97 $31.97 2,731,986
2020-07-29 $34.66 $36.51 $32.81 $35.80 $35.80 5,229,284
2020-07-28 $30.54 $31.20 $30.22 $30.37 $30.37 896,941
2020-07-27 $30.00 $30.82 $29.78 $30.62 $30.62 841,313
2020-07-24 $30.69 $30.92 $29.79 $29.96 $29.96 941,147
2020-07-23 $31.28 $31.86 $30.84 $31.10 $31.10 782,579
2020-07-22 $31.78 $32.15 $31.06 $31.36 $31.36 2,977,942
2020-07-21 $31.51 $31.91 $31.13 $31.55 $31.55 1,409,932
2020-07-20 $30.08 $31.48 $29.74 $31.38 $31.38 1,035,762
2020-07-17 $29.15 $29.98 $28.73 $29.89 $29.89 1,007,400
2020-07-16 $29.48 $29.58 $28.57 $28.99 $28.99 501,900
2020-07-15 $29.51 $30.09 $29.26 $29.80 $29.80 435,600
2020-07-14 $28.89 $29.32 $27.96 $29.13 $29.13 725,800
2020-07-13 $31.30 $31.40 $29.11 $29.15 $29.15 619,900
2020-07-10 $31.65 $31.65 $30.95 $31.17 $31.17 411,800
2020-07-09 $31.00 $31.51 $30.73 $31.42 $31.42 905,100
2020-07-08 $30.28 $30.94 $29.82 $30.88 $30.88 544,600
2020-07-07 $29.58 $30.75 $29.44 $30.19 $30.19 583,100
2020-07-06 $29.94 $30.08 $29.31 $29.67 $29.67 759,700
2020-07-02 $30.52 $30.54 $29.43 $29.57 $29.57 606,300
2020-07-01 $29.73 $30.24 $29.40 $30.14 $30.14 772,500
2020-06-30 $29.13 $29.92 $29.03 $29.81 $29.81 554,800
2020-06-29 $29.85 $30.34 $28.10 $29.16 $29.16 626,900
2020-06-26 $30.76 $31.09 $29.24 $29.70 $29.70 4,599,891
2020-06-25 $30.06 $30.89 $29.78 $30.85 $30.85 1,747,216
2020-06-24 $30.07 $30.52 $29.70 $30.17 $30.17 1,406,444
2020-06-23 $31.11 $31.11 $29.73 $30.09 $30.09 2,066,551
2020-06-22 $29.74 $30.74 $29.38 $30.66 $30.66 1,509,790
2020-06-19 $30.50 $30.50 $29.78 $29.81 $29.81 1,986,974
2020-06-18 $29.80 $30.24 $29.44 $30.18 $30.18 953,590
2020-06-17 $29.79 $30.23 $29.21 $29.73 $29.73 1,048,456
2020-06-16 $28.50 $29.56 $27.00 $29.46 $29.46 2,075,936
2020-06-15 $28.34 $29.44 $27.45 $29.26 $29.26 1,874,653
2020-06-12 $29.52 $29.63 $28.52 $29.38 $29.38 633,991
2020-06-11 $29.01 $29.69 $28.04 $28.78 $28.78 971,358
2020-06-10 $29.70 $29.95 $29.35 $29.47 $29.47 657,883
2020-06-09 $30.00 $30.38 $29.50 $29.67 $29.67 610,996
2020-06-08 $29.80 $30.28 $29.31 $30.23 $30.23 983,719
2020-06-05 $30.08 $30.45 $29.40 $29.60 $29.60 818,698
2020-06-04 $30.07 $30.31 $29.39 $29.92 $29.92 723,738
2020-06-03 $30.39 $30.65 $30.00 $30.38 $30.38 879,657
2020-06-02 $31.49 $32.04 $29.09 $30.31 $30.31 2,086,826
2020-06-01 $31.22 $32.10 $31.14 $32.06 $32.06 743,362
2020-05-29 $30.30 $31.35 $29.84 $31.27 $31.27 1,030,669
2020-05-28 $30.30 $31.09 $29.82 $29.95 $29.95 472,833
2020-05-27 $30.43 $30.73 $28.71 $30.26 $30.26 940,797
2020-05-26 $29.64 $30.85 $29.62 $30.28 $30.28 1,308,597
2020-05-22 $28.87 $29.86 $28.82 $29.20 $29.20 2,154,956
2020-05-21 $29.78 $29.78 $28.95 $29.00 $29.00 538,112
2020-05-20 $29.79 $30.18 $29.29 $29.65 $29.65 840,899
2020-05-19 $29.43 $29.72 $29.11 $29.35 $29.35 427,514
2020-05-18 $29.45 $29.79 $29.02 $29.40 $29.40 581,142
2020-05-15 $28.96 $29.48 $28.73 $29.05 $29.05 508,702
2020-05-14 $27.82 $29.24 $27.62 $29.16 $29.16 437,773
2020-05-13 $28.52 $29.08 $27.49 $28.22 $28.22 417,201
2020-05-12 $29.51 $29.62 $28.58 $28.64 $28.64 565,606
2020-05-11 $27.77 $29.59 $27.70 $29.29 $29.29 774,770
2020-05-08 $28.34 $28.49 $27.64 $28.24 $28.24 510,981
2020-05-07 $27.42 $28.16 $27.27 $28.01 $28.01 826,053
2020-05-06 $26.40 $27.47 $26.21 $27.06 $27.06 869,923
2020-05-05 $25.75 $26.51 $25.62 $26.12 $26.12 406,809
2020-05-04 $24.71 $25.60 $24.42 $25.54 $25.54 411,361
2020-05-01 $26.04 $26.04 $24.22 $24.96 $24.96 575,859
2020-04-30 $26.00 $26.72 $25.67 $26.06 $26.06 370,183
2020-04-29 $25.98 $27.83 $24.98 $26.32 $26.32 1,175,550
2020-04-28 $25.00 $25.54 $24.39 $24.70 $24.70 478,049
2020-04-27 $24.27 $25.15 $24.02 $24.82 $24.82 501,209
2020-04-24 $23.90 $24.48 $23.38 $24.23 $24.23 331,547
2020-04-23 $23.87 $24.40 $23.59 $23.85 $23.85 328,282
2020-04-22 $23.35 $24.24 $22.99 $23.97 $23.97 318,875
2020-04-21 $22.81 $23.48 $22.13 $22.84 $22.84 349,257
2020-04-20 $23.22 $24.16 $23.02 $23.27 $23.27 413,363
2020-04-17 $22.95 $23.93 $22.41 $23.61 $23.61 536,323
2020-04-16 $22.64 $22.81 $21.90 $22.41 $22.41 495,571
2020-04-15 $22.73 $22.79 $22.06 $22.21 $22.21 273,637
2020-04-14 $22.93 $23.23 $22.41 $22.98 $22.98 309,274
2020-04-13 $22.05 $22.38 $21.41 $22.30 $22.30 649,636
2020-04-09 $22.00 $22.86 $21.73 $22.28 $22.28 582,371
2020-04-08 $20.90 $22.13 $20.85 $21.55 $21.55 458,656
2020-04-07 $22.10 $22.56 $20.54 $20.56 $20.56 556,005
2020-04-06 $20.90 $21.61 $20.80 $21.51 $21.51 366,124
2020-04-03 $20.38 $20.83 $19.90 $20.03 $20.03 411,243
2020-04-02 $20.24 $21.12 $20.02 $20.47 $20.47 412,269
2020-04-01 $21.17 $21.59 $20.08 $20.46 $20.46 535,239
2020-03-31 $22.21 $22.87 $21.38 $21.86 $21.86 470,900
2020-03-30 $22.71 $23.62 $22.00 $22.40 $22.40 506,228
2020-03-27 $22.05 $22.97 $21.24 $22.40 $22.40 351,025
2020-03-26 $21.84 $23.15 $21.53 $22.74 $22.74 446,438
2020-03-25 $21.22 $22.40 $20.30 $21.70 $21.70 752,733
2020-03-24 $19.72 $20.24 $19.10 $20.13 $20.13 469,676
2020-03-23 $18.45 $19.58 $18.03 $18.70 $18.70 602,836
2020-03-20 $18.47 $19.49 $17.87 $18.28 $18.28 928,815
2020-03-19 $16.65 $18.84 $16.28 $18.18 $18.18 738,254
2020-03-18 $17.18 $18.33 $16.38 $16.79 $16.79 760,886
2020-03-17 $17.43 $18.24 $16.98 $18.15 $18.15 915,101
2020-03-16 $18.40 $18.40 $16.56 $17.28 $17.28 962,044
2020-03-13 $19.02 $20.48 $19.02 $20.44 $20.44 622,248
2020-03-12 $19.11 $20.01 $18.34 $18.76 $18.76 785,553
2020-03-11 $21.06 $21.60 $20.19 $20.51 $20.51 464,760
2020-03-10 $22.01 $22.15 $20.51 $21.61 $21.61 747,908
2020-03-09 $22.28 $22.38 $21.20 $21.35 $21.35 805,922
2020-03-06 $22.82 $23.83 $22.60 $23.68 $23.68 937,111
2020-03-05 $24.15 $24.30 $23.17 $23.50 $23.50 807,121
2020-03-04 $24.39 $24.87 $24.15 $24.67 $24.67 427,636
2020-03-03 $24.95 $25.53 $23.19 $24.20 $24.20 644,507
2020-03-02 $24.71 $24.96 $24.07 $24.93 $24.93 437,742
2020-02-28 $23.96 $24.99 $23.23 $24.52 $24.52 687,305
2020-02-27 $25.07 $26.00 $24.63 $24.71 $24.71 539,714
2020-02-26 $26.33 $26.69 $25.63 $25.68 $25.68 335,177
2020-02-25 $27.37 $27.37 $25.86 $26.22 $26.22 528,761
2020-02-24 $26.02 $27.33 $25.87 $27.19 $27.19 658,136
2020-02-21 $28.30 $28.30 $27.23 $27.32 $27.32 488,751
2020-02-20 $28.21 $28.86 $27.92 $28.41 $28.41 504,396
2020-02-19 $28.00 $28.57 $27.74 $28.35 $28.35 467,337
2020-02-18 $28.09 $28.10 $27.66 $27.90 $27.90 582,213
2020-02-14 $27.77 $28.18 $27.72 $28.17 $28.17 434,071
2020-02-13 $27.82 $27.86 $27.68 $27.75 $27.75 470,739
2020-02-12 $28.00 $28.03 $27.33 $28.00 $28.00 391,268
2020-02-11 $27.70 $28.17 $27.60 $27.86 $27.86 599,281
2020-02-10 $27.12 $27.79 $27.12 $27.69 $27.69 291,294
2020-02-07 $27.78 $27.92 $27.07 $27.19 $27.19 590,518
2020-02-06 $27.33 $28.18 $27.02 $27.97 $27.97 618,874
2020-02-05 $28.94 $28.94 $27.01 $27.41 $27.41 1,260,809
2020-02-04 $28.56 $28.86 $28.32 $28.63 $28.63 1,001,143
2020-02-03 $27.29 $28.26 $27.08 $28.21 $28.21 889,589
2020-01-31 $27.54 $27.64 $27.03 $27.25 $27.25 483,394
2020-01-30 $27.25 $27.53 $27.02 $27.52 $27.52 443,030
2020-01-29 $26.94 $27.61 $26.64 $27.43 $27.43 745,500
2020-01-28 $26.81 $27.31 $26.50 $26.81 $26.81 351,716
2020-01-27 $26.33 $26.68 $25.93 $26.56 $26.56 849,820
2020-01-24 $27.26 $27.45 $26.80 $27.00 $27.00 580,982
2020-01-23 $26.72 $27.21 $26.47 $27.04 $27.04 765,250
2020-01-22 $26.86 $27.22 $26.60 $26.78 $26.78 603,071
2020-01-21 $26.64 $26.96 $26.35 $26.62 $26.62 602,697
2020-01-17 $27.12 $27.21 $26.56 $26.68 $26.68 533,720
2020-01-16 $26.34 $26.87 $26.27 $26.87 $26.87 870,169
2020-01-15 $26.15 $26.51 $25.84 $26.27 $26.27 892,020
2020-01-14 $26.00 $26.17 $25.75 $26.01 $26.01 847,957
2020-01-13 $25.53 $26.24 $25.36 $26.10 $26.10 452,072
2020-01-10 $25.96 $26.14 $25.29 $25.58 $25.58 370,664
2020-01-09 $26.22 $26.49 $25.66 $25.74 $25.74 751,143
2020-01-08 $25.56 $26.39 $25.43 $26.00 $26.00 1,833,863
2020-01-07 $25.33 $25.54 $25.11 $25.36 $25.36 939,294
2020-01-06 $24.61 $25.60 $24.46 $25.44 $25.44 1,036,636
2020-01-03 $24.10 $24.76 $23.62 $24.69 $24.69 707,244
2020-01-02 $24.15 $24.47 $24.00 $24.46 $24.46 611,741
2019-12-31 $23.36 $24.02 $23.14 $23.96 $23.96 389,575
2019-12-30 $23.52 $23.70 $23.02 $23.43 $23.43 668,319
2019-12-27 $24.06 $24.06 $23.37 $23.48 $23.48 252,804
2019-12-26 $23.76 $24.10 $23.52 $23.90 $23.90 295,324
2019-12-24 $23.87 $24.12 $23.64 $23.66 $23.66 132,153
2019-12-23 $23.56 $23.92 $23.31 $23.86 $23.86 464,556
2019-12-20 $23.74 $24.16 $23.38 $23.53 $23.53 1,256,894
2019-12-19 $23.55 $23.92 $23.37 $23.70 $23.70 514,468
2019-12-18 $23.49 $23.80 $23.40 $23.64 $23.64 696,519
2019-12-17 $23.85 $23.85 $22.42 $23.51 $23.51 1,333,782
2019-12-16 $25.18 $25.34 $24.36 $24.50 $24.50 883,431
2019-12-13 $24.03 $24.83 $23.68 $24.81 $24.81 821,791
2019-12-12 $24.60 $24.93 $24.05 $24.10 $24.10 492,845
2019-12-11 $24.64 $24.98 $24.31 $24.71 $24.71 357,650
2019-12-10 $24.82 $24.82 $24.04 $24.51 $24.51 739,344
2019-12-09 $24.77 $25.30 $24.49 $24.82 $24.82 1,169,797
2019-12-06 $25.52 $25.86 $25.18 $25.26 $25.26 1,081,947
2019-12-05 $25.10 $25.45 $24.33 $25.28 $25.28 1,277,949
2019-12-04 $25.84 $26.17 $25.56 $25.86 $25.86 287,435
2019-12-03 $26.12 $26.25 $25.35 $25.88 $25.88 427,143
2019-12-02 $27.00 $27.04 $26.35 $26.62 $26.62 415,983
2019-11-29 $26.94 $27.25 $26.74 $27.15 $27.15 228,615
2019-11-27 $27.54 $27.55 $26.72 $27.12 $27.12 290,033
2019-11-26 $27.82 $27.84 $27.34 $27.45 $27.45 443,100
2019-11-25 $27.68 $28.05 $26.85 $27.75 $27.75 323,690
2019-11-22 $27.71 $27.87 $27.39 $27.54 $27.54 238,689
2019-11-21 $27.50 $27.65 $27.32 $27.50 $27.50 282,574
2019-11-20 $27.41 $28.01 $26.49 $27.51 $27.51 329,812
2019-11-19 $27.17 $27.49 $26.96 $27.49 $27.49 387,637
2019-11-18 $26.76 $27.21 $26.55 $27.05 $27.05 300,357
2019-11-15 $26.95 $26.97 $26.45 $26.86 $26.86 291,929
2019-11-14 $26.38 $26.88 $26.29 $26.66 $26.66 332,152
2019-11-13 $25.99 $26.51 $25.87 $26.45 $26.45 297,207
2019-11-12 $26.08 $26.55 $25.90 $26.13 $26.13 216,165
2019-11-11 $25.97 $26.42 $25.78 $26.08 $26.08 213,668
2019-11-08 $25.25 $26.07 $25.14 $25.96 $25.96 215,397
2019-11-07 $25.70 $25.88 $25.26 $25.42 $25.42 584,205
2019-11-06 $24.75 $25.94 $24.38 $25.53 $25.53 716,676
2019-11-05 $25.46 $25.71 $24.60 $24.80 $24.80 367,869
2019-11-04 $24.86 $25.70 $24.84 $25.46 $25.46 532,890
2019-11-01 $25.11 $25.42 $24.69 $24.80 $24.80 715,758
2019-10-31 $26.00 $26.26 $24.90 $25.20 $25.20 964,797
2019-10-30 $27.69 $27.69 $25.53 $26.00 $26.00 2,865,467
2019-10-29 $23.05 $23.17 $22.29 $22.40 $22.40 643,645
2019-10-28 $23.02 $23.23 $22.78 $23.11 $23.11 382,382
2019-10-25 $22.49 $22.98 $22.49 $22.81 $22.81 342,996
2019-10-24 $22.47 $22.74 $22.08 $22.61 $22.61 664,414
2019-10-23 $21.94 $22.58 $21.79 $22.22 $22.22 386,413
2019-10-22 $21.72 $22.21 $21.58 $22.05 $22.05 516,062
2019-10-21 $21.08 $21.71 $20.87 $21.56 $21.56 680,201
2019-10-18 $21.38 $21.49 $20.77 $20.87 $20.87 800,577
2019-10-17 $21.86 $22.08 $21.33 $21.44 $21.44 587,079
2019-10-16 $21.63 $21.97 $21.11 $21.80 $21.80 370,568
2019-10-15 $22.42 $22.52 $21.85 $21.90 $21.90 549,612
2019-10-14 $22.06 $22.44 $21.77 $22.27 $22.27 670,362
2019-10-11 $22.27 $22.87 $22.04 $22.05 $22.05 960,046
2019-10-10 $21.93 $22.16 $21.59 $21.97 $21.97 719,622
2019-10-09 $22.07 $22.44 $21.84 $22.08 $22.08 452,619
2019-10-08 $22.24 $22.34 $21.55 $21.79 $21.79 447,967
2019-10-07 $22.43 $22.75 $22.39 $22.49 $22.49 413,197
2019-10-04 $22.38 $22.81 $22.12 $22.46 $22.46 712,228
2019-10-03 $21.64 $22.56 $21.40 $22.32 $22.32 757,796
2019-10-02 $22.00 $22.16 $21.31 $21.76 $21.76 669,679
2019-10-01 $22.42 $22.89 $22.16 $22.27 $22.27 535,920
2019-09-30 $22.64 $22.64 $21.82 $22.38 $22.38 587,632
2019-09-27 $23.59 $23.70 $22.58 $22.72 $22.72 527,844
2019-09-26 $23.72 $23.76 $23.26 $23.49 $23.49 549,376
2019-09-25 $23.59 $23.74 $22.80 $23.72 $23.72 512,777
2019-09-24 $24.05 $24.26 $23.41 $23.67 $23.67 1,085,594
2019-09-23 $23.95 $24.18 $23.47 $24.09 $24.09 701,001
2019-09-20 $24.40 $24.74 $23.79 $24.03 $24.03 2,078,003
2019-09-19 $24.92 $25.14 $24.08 $24.18 $24.18 511,892
2019-09-18 $24.36 $25.14 $23.89 $24.84 $24.84 1,229,362
2019-09-17 $23.78 $24.44 $23.50 $24.42 $24.42 825,471
2019-09-16 $22.37 $24.03 $22.10 $23.73 $23.73 707,185
2019-09-13 $23.28 $23.65 $23.12 $23.12 $23.12 302,204
2019-09-12 $23.09 $23.79 $23.00 $23.34 $23.34 598,421
2019-09-11 $22.63 $23.77 $22.49 $23.13 $23.13 1,339,743
2019-09-10 $22.67 $23.15 $21.76 $23.11 $23.11 1,225,207
2019-09-09 $23.25 $23.50 $23.00 $23.37 $23.37 825,051
2019-09-06 $23.13 $23.25 $22.90 $23.13 $23.13 690,570
2019-09-05 $22.46 $23.39 $22.00 $23.18 $23.18 952,451
2019-09-04 $23.19 $24.01 $23.08 $23.51 $23.51 621,834
2019-09-03 $22.52 $23.10 $21.76 $22.78 $22.78 524,733
2019-08-30 $22.54 $22.87 $22.09 $22.80 $22.80 533,959
2019-08-29 $21.88 $22.20 $21.68 $22.03 $22.03 369,634
2019-08-28 $21.60 $22.02 $21.19 $21.55 $21.55 331,041
2019-08-27 $22.47 $22.99 $21.58 $21.79 $21.79 404,938
2019-08-26 $22.03 $22.23 $21.46 $22.22 $22.22 530,965
2019-08-23 $22.12 $22.93 $21.70 $21.82 $21.82 479,960
2019-08-22 $21.84 $22.45 $21.77 $22.30 $22.30 308,605
2019-08-21 $22.15 $22.67 $21.79 $21.87 $21.87 328,399
2019-08-20 $21.56 $22.16 $21.37 $21.97 $21.97 421,235
2019-08-19 $22.25 $22.29 $21.60 $21.74 $21.74 385,379
2019-08-16 $21.62 $22.35 $21.38 $22.08 $22.08 497,979
2019-08-15 $22.03 $22.06 $21.29 $21.40 $21.40 359,235
2019-08-14 $22.33 $22.74 $21.50 $21.84 $21.84 736,163
2019-08-13 $22.81 $22.95 $22.44 $22.75 $22.75 628,336
2019-08-12 $22.65 $22.98 $22.46 $22.75 $22.75 541,639
2019-08-09 $23.38 $23.38 $22.66 $22.84 $22.84 607,733
2019-08-08 $22.70 $23.39 $22.63 $23.08 $23.08 667,067
2019-08-07 $22.91 $23.33 $22.29 $22.40 $22.40 506,798
2019-08-06 $22.80 $23.54 $22.21 $23.14 $23.14 1,095,456
2019-08-05 $23.34 $23.50 $21.94 $22.16 $22.16 1,193,519
2019-08-02 $24.74 $25.24 $24.21 $24.51 $24.51 709,737
2019-08-01 $25.10 $25.45 $24.40 $24.73 $24.73 867,577
2019-07-31 $27.00 $27.62 $23.79 $25.06 $25.06 3,214,848
2019-07-30 $30.19 $30.55 $29.88 $30.34 $30.34 495,002
2019-07-29 $31.11 $31.11 $29.53 $30.49 $30.49 473,400
2019-07-26 $31.63 $32.01 $31.06 $31.08 $31.08 434,318
2019-07-25 $31.32 $31.50 $30.36 $31.43 $31.43 277,174
2019-07-24 $30.15 $31.35 $30.14 $31.32 $31.32 334,076
2019-07-23 $30.61 $30.61 $29.89 $30.26 $30.26 167,188
2019-07-22 $30.55 $30.82 $30.14 $30.46 $30.46 308,878
2019-07-19 $30.31 $31.08 $30.12 $30.52 $30.52 428,841
2019-07-18 $30.47 $30.54 $29.00 $30.40 $30.40 440,548
2019-07-17 $30.49 $30.86 $29.47 $30.45 $30.45 359,803
2019-07-16 $30.33 $30.77 $30.19 $30.40 $30.40 223,177
2019-07-15 $30.75 $30.76 $30.12 $30.50 $30.50 399,711
2019-07-12 $30.77 $30.82 $30.29 $30.56 $30.56 225,309
2019-07-11 $30.40 $30.88 $30.16 $30.63 $30.63 429,620
2019-07-10 $29.89 $30.43 $29.66 $30.24 $30.24 331,518
2019-07-09 $28.92 $29.84 $28.81 $29.83 $29.83 351,937
2019-07-08 $28.99 $29.23 $28.63 $29.12 $29.12 440,962
2019-07-05 $28.72 $29.37 $28.62 $29.20 $29.20 396,444
2019-07-03 $28.86 $28.93 $28.59 $28.90 $28.90 201,496
2019-07-02 $28.61 $28.79 $28.31 $28.66 $28.66 246,870
2019-07-01 $28.88 $29.07 $28.20 $28.68 $28.68 334,932
2019-06-28 $27.95 $28.67 $27.81 $28.54 $28.54 2,314,858
2019-06-27 $26.76 $28.09 $26.71 $27.94 $27.94 518,552
2019-06-26 $27.63 $27.72 $26.40 $26.61 $26.61 797,806
2019-06-25 $27.72 $27.96 $27.25 $27.55 $27.55 602,635
2019-06-24 $28.17 $28.27 $27.57 $27.69 $27.69 565,045
2019-06-21 $28.50 $28.55 $28.16 $28.22 $28.22 1,403,495
2019-06-20 $27.99 $28.56 $27.70 $28.47 $28.47 827,868
2019-06-19 $26.89 $27.79 $26.85 $27.65 $27.65 715,562
2019-06-18 $26.78 $27.28 $26.58 $26.79 $26.79 632,819
2019-06-17 $26.08 $27.00 $26.07 $26.65 $26.65 518,780
2019-06-14 $26.24 $26.48 $25.86 $26.05 $26.05 431,339
2019-06-13 $26.51 $26.85 $25.93 $26.53 $26.53 792,463
2019-06-12 $25.83 $26.48 $25.83 $26.27 $26.27 446,257
2019-06-11 $26.15 $26.41 $25.03 $26.03 $26.03 668,843
2019-06-10 $26.17 $26.90 $25.66 $26.05 $26.05 656,634
2019-06-07 $25.66 $26.43 $25.57 $26.10 $26.10 1,014,299
2019-06-06 $26.46 $26.52 $25.38 $25.60 $25.60 728,782
2019-06-05 $26.67 $27.09 $26.02 $26.62 $26.62 812,630
2019-06-04 $26.13 $27.97 $25.29 $26.49 $26.49 932,852
2019-06-03 $27.85 $27.94 $25.55 $25.84 $25.84 703,733
2019-05-31 $27.59 $28.09 $27.47 $27.85 $27.85 1,037,959
2019-05-30 $28.59 $28.85 $27.36 $27.95 $27.95 529,527
2019-05-29 $28.55 $28.75 $28.12 $28.54 $28.54 1,702,385
2019-05-28 $29.54 $29.80 $29.18 $29.35 $29.35 1,289,510
2019-05-24 $29.51 $29.90 $29.46 $29.51 $29.51 1,297,439
2019-05-23 $30.11 $30.11 $29.24 $29.39 $29.39 1,367,148
2019-05-22 $29.08 $30.01 $29.07 $29.99 $29.99 1,326,869
2019-05-21 $29.84 $30.06 $29.12 $29.20 $29.20 1,434,077
2019-05-20 $29.51 $29.72 $29.00 $29.60 $29.60 425,743
2019-05-17 $29.45 $30.24 $29.01 $29.76 $29.76 1,696,126
2019-05-16 $28.92 $29.95 $28.92 $29.67 $29.67 690,604
2019-05-15 $28.23 $29.18 $27.89 $28.78 $28.78 812,205
2019-05-14 $27.38 $28.58 $27.38 $28.51 $28.51 594,945
2019-05-13 $27.28 $27.79 $27.00 $27.30 $27.30 548,892
2019-05-10 $28.49 $28.49 $26.96 $27.97 $27.97 546,495
2019-05-09 $27.40 $28.59 $27.10 $28.50 $28.50 1,109,433
2019-05-08 $28.98 $28.98 $27.58 $27.62 $27.62 2,031,427
2019-05-07 $29.58 $29.69 $28.51 $28.99 $28.99 714,294
2019-05-06 $29.46 $30.08 $29.06 $29.94 $29.94 1,682,559
2019-05-03 $31.01 $31.31 $29.80 $30.14 $30.14 1,115,788
2019-05-02 $32.24 $32.78 $30.89 $31.55 $31.55 567,426
2019-05-01 $36.26 $36.26 $31.29 $31.57 $31.57 1,824,824
2019-04-30 $34.85 $35.90 $34.59 $35.90 $35.90 1,495,760
2019-04-29 $33.77 $34.96 $33.75 $34.93 $34.93 1,346,532
2019-04-26 $33.39 $33.94 $33.03 $33.91 $33.91 863,996
2019-04-25 $33.34 $33.57 $32.72 $33.33 $33.33 208,954
2019-04-24 $32.99 $33.39 $32.79 $33.25 $33.25 417,408
2019-04-23 $31.64 $32.99 $31.42 $32.95 $32.95 300,802
2019-04-22 $31.00 $31.65 $31.00 $31.63 $31.63 535,361
2019-04-18 $31.28 $31.91 $30.59 $31.18 $31.18 376,979
2019-04-17 $32.56 $32.73 $31.28 $31.41 $31.41 971,503
2019-04-16 $32.25 $32.82 $31.70 $32.15 $32.15 628,893
2019-04-15 $32.89 $32.90 $31.89 $32.02 $32.02 869,431
2019-04-12 $32.29 $32.83 $32.00 $32.82 $32.82 568,080
2019-04-11 $32.24 $32.82 $32.00 $32.78 $32.78 281,970
2019-04-10 $32.01 $32.40 $31.82 $32.18 $32.18 883,038
2019-04-09 $32.10 $32.35 $31.76 $31.96 $31.96 372,317
2019-04-08 $32.48 $32.67 $31.51 $32.12 $32.12 417,723
2019-04-05 $32.11 $32.77 $31.83 $32.67 $32.67 337,604
2019-04-04 $32.05 $32.50 $31.82 $32.14 $32.14 532,690
2019-04-03 $32.45 $32.61 $31.80 $32.08 $32.08 295,094
2019-04-02 $31.82 $32.31 $31.41 $32.27 $32.27 805,071
2019-04-01 $31.91 $32.04 $31.17 $31.81 $31.81 575,393
2019-03-29 $32.42 $32.54 $31.50 $31.66 $31.66 277,389
2019-03-28 $32.02 $32.53 $31.11 $32.14 $32.14 464,302
2019-03-27 $31.97 $31.99 $31.40 $31.83 $31.83 1,016,085
2019-03-26 $31.35 $32.08 $31.20 $31.95 $31.95 415,654
2019-03-25 $30.41 $31.58 $30.03 $31.05 $31.05 712,185
2019-03-22 $32.38 $32.73 $30.51 $30.56 $30.56 604,274
2019-03-21 $32.33 $32.87 $32.25 $32.64 $32.64 1,105,141
2019-03-20 $32.26 $32.56 $31.62 $32.43 $32.43 881,010
2019-03-19 $31.25 $32.31 $31.17 $32.27 $32.27 869,703
2019-03-18 $30.03 $31.23 $29.79 $31.08 $31.08 968,171
2019-03-15 $31.00 $31.00 $29.80 $30.18 $30.18 3,374,800
2019-03-14 $30.54 $31.25 $30.43 $30.94 $30.94 930,493
2019-03-13 $30.97 $31.25 $30.63 $30.73 $30.73 685,759
2019-03-12 $30.56 $31.33 $30.27 $30.79 $30.79 572,290
2019-03-11 $30.16 $30.99 $29.80 $30.35 $30.35 1,299,015
2019-03-08 $29.95 $30.20 $29.50 $29.97 $29.97 612,368
2019-03-07 $30.25 $30.75 $29.63 $30.42 $30.42 1,110,776
2019-03-06 $31.30 $31.55 $30.05 $30.20 $30.20 1,139,172
2019-03-05 $31.04 $31.97 $30.82 $31.80 $31.80 564,643
2019-03-04 $32.00 $32.17 $30.34 $31.03 $31.03 619,536
2019-03-01 $31.50 $32.17 $30.94 $32.10 $32.10 799,520
2019-02-28 $31.77 $31.80 $31.00 $31.18 $31.18 1,107,178
2019-02-27 $30.83 $31.76 $30.71 $31.76 $31.76 865,497
2019-02-26 $30.80 $31.24 $30.47 $30.82 $30.82 515,941
2019-02-25 $29.44 $30.83 $29.35 $30.71 $30.71 1,671,356
2019-02-22 $29.30 $29.51 $29.00 $29.51 $29.51 957,154
2019-02-21 $29.13 $29.48 $28.41 $29.15 $29.15 388,072
2019-02-20 $29.15 $29.44 $28.79 $29.26 $29.26 447,117
2019-02-19 $29.06 $29.26 $28.70 $29.14 $29.14 329,399
2019-02-15 $29.36 $29.36 $28.75 $29.25 $29.25 497,379
2019-02-14 $28.73 $29.34 $28.29 $29.02 $29.02 738,592
2019-02-13 $29.00 $29.13 $28.56 $28.71 $28.71 620,735
2019-02-12 $27.98 $29.00 $27.50 $28.99 $28.99 1,091,360
2019-02-11 $26.56 $28.00 $26.56 $27.98 $27.98 1,495,083
2019-02-08 $26.76 $27.25 $25.90 $27.00 $27.00 1,891,297
2019-02-07 $26.82 $27.52 $25.81 $27.49 $27.49 534,781
2019-02-06 $28.00 $28.00 $25.22 $26.74 $26.74 1,454,402
2019-02-05 $29.75 $30.15 $29.17 $29.22 $29.22 1,148,380
2019-02-04 $28.44 $29.61 $28.15 $29.41 $29.41 260,846
2019-02-01 $28.20 $28.61 $27.51 $28.39 $28.39 225,709
2019-01-31 $27.10 $28.74 $27.10 $27.68 $27.68 402,893
2019-01-30 $26.71 $27.47 $26.53 $27.21 $27.21 275,377
2019-01-29 $26.94 $27.10 $26.37 $26.89 $26.89 248,005
2019-01-28 $26.53 $27.07 $26.12 $26.83 $26.83 376,232
2019-01-25 $26.02 $26.90 $25.55 $26.81 $26.81 319,347
2019-01-24 $25.66 $25.88 $24.95 $25.51 $25.51 184,983
2019-01-23 $25.38 $25.90 $24.74 $25.42 $25.42 344,548
2019-01-22 $25.82 $26.07 $24.75 $25.25 $25.25 351,932
2019-01-18 $26.14 $27.00 $25.29 $26.07 $26.07 1,054,194
2019-01-17 $25.31 $26.52 $25.31 $25.89 $25.89 396,757
2019-01-16 $25.72 $26.00 $24.62 $25.40 $25.40 551,622
2019-01-15 $24.01 $26.00 $24.01 $25.31 $25.31 696,960
2019-01-14 $24.27 $25.18 $22.93 $23.07 $23.07 431,118
2019-01-11 $23.11 $24.92 $22.77 $24.42 $24.42 316,437
2019-01-10 $23.65 $23.72 $22.56 $23.18 $23.18 370,242
2019-01-09 $23.69 $24.11 $23.11 $24.04 $24.04 441,338
2019-01-08 $23.28 $23.89 $22.95 $23.39 $23.39 476,525
2019-01-07 $21.23 $23.32 $21.10 $22.88 $22.88 278,995
2019-01-04 $20.90 $21.78 $20.74 $21.17 $21.17 260,090
2019-01-03 $21.20 $21.72 $20.29 $20.55 $20.55 219,502
2019-01-02 $21.75 $22.29 $21.16 $21.45 $21.45 248,604
2018-12-31 $22.44 $22.88 $21.70 $22.19 $22.19 229,566
2018-12-28 $23.77 $23.77 $21.70 $22.26 $22.26 386,447
2018-12-27 $22.81 $23.92 $21.50 $23.43 $23.43 384,439
2018-12-26 $21.82 $23.72 $21.11 $23.44 $23.44 402,575
2018-12-24 $20.35 $21.71 $20.00 $21.52 $21.52 190,465
2018-12-21 $21.32 $22.27 $20.23 $20.62 $20.62 1,076,399
2018-12-20 $23.10 $23.25 $20.91 $21.21 $21.21 425,159
2018-12-19 $24.35 $24.93 $22.73 $23.18 $23.18 227,841
2018-12-18 $23.76 $24.84 $23.51 $24.51 $24.51 294,722
2018-12-17 $25.41 $25.82 $23.02 $23.30 $23.30 375,884
2018-12-14 $25.78 $26.83 $25.22 $25.75 $25.75 129,055
2018-12-13 $27.25 $27.43 $25.90 $26.12 $26.12 126,428
2018-12-12 $26.84 $27.61 $26.17 $27.03 $27.03 157,343
2018-12-11 $28.61 $28.72 $26.10 $26.33 $26.33 179,973
2018-12-10 $28.75 $28.75 $26.95 $28.00 $28.00 222,588
2018-12-07 $29.21 $29.24 $27.67 $28.27 $28.27 150,297
2018-12-06 $27.02 $29.26 $26.52 $29.26 $29.26 175,812
2018-12-04 $29.54 $29.68 $27.38 $27.76 $27.76 166,640
2018-12-03 $29.65 $29.89 $28.57 $29.81 $29.81 136,042
2018-11-30 $29.26 $29.86 $28.34 $28.48 $28.48 166,087
2018-11-29 $28.60 $29.89 $28.03 $29.07 $29.07 177,366
2018-11-28 $27.45 $28.43 $27.17 $28.04 $28.04 272,582
2018-11-27 $27.50 $28.87 $26.97 $27.17 $27.17 138,312
2018-11-26 $27.39 $28.24 $26.92 $27.71 $27.71 105,884
2018-11-23 $25.54 $27.27 $25.54 $26.93 $26.93 80,279
2018-11-21 $26.77 $27.90 $25.55 $25.74 $25.74 200,803
2018-11-20 $27.01 $27.01 $25.47 $26.44 $26.44 407,347
2018-11-19 $30.44 $30.44 $27.02 $27.51 $27.51 277,101
2018-11-16 $28.81 $30.60 $28.34 $30.55 $30.55 217,677
2018-11-15 $27.84 $29.54 $27.50 $28.72 $28.72 180,255
2018-11-14 $29.18 $29.19 $27.68 $28.08 $28.08 199,593
2018-11-13 $28.56 $28.97 $27.66 $28.79 $28.79 124,944
2018-11-12 $28.95 $30.49 $28.29 $28.47 $28.47 156,310
2018-11-09 $31.32 $31.42 $28.54 $29.21 $29.21 260,612
2018-11-08 $31.81 $32.75 $31.10 $31.78 $31.78 246,278
2018-11-07 $29.38 $31.98 $29.31 $31.82 $31.82 228,192
2018-11-06 $27.99 $29.47 $27.94 $28.91 $28.91 235,492
2018-11-05 $28.77 $29.06 $27.54 $28.13 $28.13 275,023
2018-11-02 $29.14 $29.53 $28.39 $28.64 $28.64 146,546
2018-11-01 $28.65 $29.11 $27.38 $28.95 $28.95 365,349
2018-10-31 $29.05 $30.45 $27.50 $28.48 $28.48 388,519
2018-10-30 $28.22 $28.96 $26.10 $27.90 $27.90 531,197
2018-10-29 $28.96 $30.40 $27.77 $28.30 $28.30 324,843
2018-10-26 $28.51 $28.94 $27.68 $27.89 $27.89 313,268
2018-10-25 $28.48 $29.67 $28.21 $29.39 $29.39 260,301
2018-10-24 $29.33 $29.98 $28.12 $28.14 $28.14 381,179
2018-10-23 $28.10 $29.67 $27.90 $29.35 $29.35 395,104
2018-10-22 $28.97 $29.65 $28.15 $28.46 $28.46 231,373
2018-10-19 $30.23 $30.74 $28.05 $28.89 $28.89 290,963
2018-10-18 $29.81 $31.00 $28.79 $29.58 $29.58 319,722
2018-10-17 $29.81 $30.39 $28.88 $30.14 $30.14 335,651
2018-10-16 $28.26 $29.82 $28.03 $29.66 $29.66 342,112
2018-10-15 $28.00 $28.90 $27.20 $27.99 $27.99 370,829
2018-10-12 $28.48 $29.34 $27.51 $27.89 $27.89 569,611
2018-10-11 $29.79 $30.34 $26.78 $27.36 $27.36 1,160,295
2018-10-10 $33.86 $33.94 $29.85 $30.03 $30.03 695,644
2018-10-09 $34.60 $35.44 $33.66 $33.95 $33.95 286,170
2018-10-08 $36.25 $36.25 $33.92 $34.79 $34.79 582,095
2018-10-05 $37.31 $37.59 $36.30 $36.38 $36.38 451,680
2018-10-04 $38.04 $38.25 $37.01 $37.41 $37.41 353,661
2018-10-03 $38.04 $38.49 $37.50 $37.99 $37.99 588,261
2018-10-02 $38.57 $38.57 $37.50 $37.76 $37.76 722,713
2018-10-01 $39.12 $39.38 $38.18 $38.52 $38.52 722,020
2018-09-28 $38.39 $39.18 $37.95 $38.88 $38.88 558,159
2018-09-27 $38.34 $38.99 $38.00 $38.39 $38.39 449,917
2018-09-26 $37.67 $38.62 $37.48 $38.04 $38.04 498,644
2018-09-25 $37.34 $37.88 $37.05 $37.68 $37.68 437,379
2018-09-24 $36.70 $38.87 $36.70 $37.17 $37.17 551,908
2018-09-21 $36.57 $38.46 $35.53 $37.15 $37.15 5,962,062
2018-09-20 $33.89 $36.86 $33.89 $36.28 $36.28 1,262,063
2018-09-19 $35.74 $36.59 $32.61 $33.76 $33.76 691,970
2018-09-18 $35.12 $36.83 $35.12 $35.86 $35.86 581,397
2018-09-17 $34.29 $35.51 $34.01 $35.01 $35.01 797,638
2018-09-14 $34.51 $34.93 $33.70 $34.05 $34.05 320,923
2018-09-13 $35.26 $36.19 $34.13 $34.56 $34.56 359,767
2018-09-12 $33.71 $36.32 $33.10 $35.46 $35.46 733,368
2018-09-11 $32.40 $34.44 $32.02 $33.86 $33.86 574,943
2018-09-10 $31.45 $32.68 $31.02 $32.65 $32.65 347,764
2018-09-07 $30.78 $31.31 $30.32 $31.22 $31.22 526,574
2018-09-06 $30.10 $31.26 $29.81 $30.77 $30.77 963,994
2018-09-05 $33.50 $33.67 $31.01 $32.25 $32.25 941,827
2018-09-04 $33.16 $33.74 $32.87 $33.34 $33.34 456,235
2018-08-31 $32.81 $33.88 $32.73 $33.16 $33.16 284,131
2018-08-30 $33.90 $34.00 $32.51 $32.72 $32.72 338,224
2018-08-29 $32.43 $34.10 $32.43 $33.75 $33.75 307,186
2018-08-28 $31.98 $32.52 $31.80 $32.47 $32.47 267,376
2018-08-27 $33.65 $33.65 $31.70 $31.71 $31.71 443,776
2018-08-24 $33.87 $34.00 $33.35 $33.53 $33.53 347,167
2018-08-23 $33.55 $34.35 $33.25 $33.88 $33.88 303,551
2018-08-22 $32.29 $33.90 $32.05 $33.55 $33.55 249,531
2018-08-21 $32.14 $32.67 $31.65 $32.45 $32.45 244,496
2018-08-20 $31.75 $32.69 $31.65 $31.99 $31.99 373,933
2018-08-17 $31.29 $32.62 $30.76 $31.33 $31.33 313,730
2018-08-16 $31.40 $31.94 $30.36 $31.24 $31.24 209,200
2018-08-15 $32.95 $33.29 $29.90 $30.93 $30.93 579,896
2018-08-14 $33.71 $34.40 $32.50 $33.00 $33.00 275,109
2018-08-13 $34.41 $34.70 $33.30 $33.69 $33.69 287,755
2018-08-10 $34.07 $34.90 $33.01 $33.97 $33.97 432,031
2018-08-09 $34.05 $35.51 $33.63 $33.95 $33.95 579,990
2018-08-08 $31.61 $34.36 $30.84 $33.95 $33.95 461,181
2018-08-07 $29.88 $32.10 $29.88 $31.35 $31.35 500,583
2018-08-06 $30.08 $30.15 $29.64 $29.91 $29.91 313,955
2018-08-03 $30.35 $30.72 $29.76 $29.93 $29.93 241,175
2018-08-02 $29.88 $30.98 $29.52 $30.50 $30.50 462,088
2018-08-01 $29.98 $30.50 $29.75 $29.85 $29.85 831,358
2018-07-31 $30.02 $30.38 $29.42 $29.90 $29.90 759,323
2018-07-30 $30.68 $30.80 $29.10 $29.72 $29.72 1,178,231
2018-07-27 $29.99 $32.50 $29.80 $30.50 $30.50 1,580,816
2018-07-26 $33.00 $33.89 $29.90 $30.25 $30.25 9,648,563

Tenable Holdings Inc (TENB) News Headlines

Buy these top tech stocks before it's too late, Morgan Stanley says

Morgan Stanley said this week there's still plenty of top tech stocks to buy ahead of earnings.

cnbc.com Feb. 3, 2024

Cramer says Palo Alto is a buy, plus what we want from Disney and Wynn earnings

Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.

cnbc.com Feb. 7, 2024

Palo Alto, Eli Lilly and Eaton are up big. Here are entry prices for new investors

All three of these stocks are worth owning. But how do you start a position when they are rallying?

cnbc.com Feb. 11, 2024

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.