Vicor Corp (VICR) Exchange: NASDAQ
Data as of April 26, 2024
$38.04 ($-0.36) -0.94%
Vicor Corp - Daily Information
Click for more stock information on Vicor Corp.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $37.92 |
Previous Close | $38.04 |
High | $38.27 |
Low | $37.37 |
Adjusted Open | $37.92 |
Previous Adjusted Close | $38.04 |
Adjusted High | $38.27 |
Adjusted Low | $37.37 |
About Vicor Corp (VICR)
Vicor Corp (VICR) is a Massachusetts-based company that designs, manufactures and markets power conversion solutions for a variety of industries. Founded in 1981, Vicor initially concentrated on the telecommunications industry and achieved success from their state-of-the-art power systems. From there, the companyâs success allowed them to expand into other industries, such as defense and medical, as well as solar and automotive. As a result, Vicor has recorded significant yearly growth in both sales and profits, providing strong annual returns for its shareholders. In addition, Vicor is an S&P 600 member and has consistently appeared on the lists of the fastest-growing companies in the United States. Vicorâs products are renowned for efficiency, safety, and reliability and feature a number of enhanced capabilities designed to meet specific customer requirements and provide the best solutions to their customers. In recognition of their innovation, Vicor has received numerous awards, including the Best of Whatâs New and Best Electrical / Electronic Products by Popular Science magazine.
Invest in Vicor Corp (VICR)
Historical Stock Data for Vicor Corp (VICR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $37.92 | $38.27 | $37.37 | $38.04 | $38.04 | 142,607 |
2024-03-21 | $38.63 | $39.51 | $37.91 | $38.40 | $38.40 | 290,263 |
2024-03-20 | $35.65 | $37.59 | $35.51 | $37.36 | $37.36 | 188,292 |
2024-03-19 | $35.51 | $35.78 | $35.00 | $35.51 | $35.51 | 193,373 |
2024-03-18 | $36.11 | $36.13 | $35.60 | $35.87 | $35.87 | 183,137 |
2024-03-15 | $35.30 | $36.29 | $35.21 | $36.07 | $36.07 | 344,843 |
2024-03-14 | $37.16 | $37.17 | $35.41 | $35.55 | $35.55 | 221,630 |
2024-03-13 | $36.00 | $36.58 | $35.69 | $35.91 | $35.91 | 255,374 |
2024-03-12 | $36.35 | $36.52 | $35.61 | $36.13 | $36.13 | 175,411 |
2024-03-11 | $36.85 | $37.57 | $36.02 | $36.39 | $36.39 | 195,667 |
2024-03-08 | $38.29 | $38.61 | $36.59 | $36.91 | $36.91 | 253,007 |
2024-03-07 | $38.30 | $38.64 | $37.61 | $37.72 | $37.72 | 149,149 |
2024-03-06 | $37.90 | $38.24 | $37.36 | $37.84 | $37.84 | 181,441 |
2024-03-05 | $37.13 | $37.39 | $36.78 | $37.08 | $37.08 | 229,061 |
2024-03-04 | $37.76 | $38.26 | $37.14 | $37.83 | $37.83 | 205,035 |
2024-03-01 | $36.99 | $38.70 | $36.57 | $37.69 | $37.69 | 290,799 |
2024-02-29 | $37.79 | $38.61 | $37.03 | $37.24 | $37.24 | 279,078 |
2024-02-28 | $37.48 | $37.80 | $36.83 | $36.87 | $36.87 | 255,177 |
2024-02-27 | $38.92 | $38.98 | $37.39 | $37.95 | $37.95 | 436,536 |
2024-02-26 | $35.78 | $38.65 | $35.00 | $38.30 | $38.30 | 603,207 |
2024-02-23 | $37.76 | $40.38 | $35.28 | $35.67 | $35.67 | 1,517,534 |
2024-02-22 | $46.31 | $48.20 | $46.21 | $46.84 | $46.84 | 480,013 |
2024-02-21 | $46.60 | $47.13 | $45.47 | $45.98 | $45.98 | 324,783 |
2024-02-20 | $46.30 | $47.41 | $45.77 | $47.18 | $47.18 | 414,335 |
2024-02-16 | $45.08 | $48.00 | $44.19 | $46.94 | $46.94 | 419,964 |
2024-02-15 | $44.25 | $45.77 | $44.06 | $45.47 | $45.47 | 360,275 |
2024-02-14 | $41.83 | $44.00 | $41.83 | $43.69 | $43.69 | 288,045 |
2024-02-13 | $41.10 | $42.00 | $39.91 | $41.00 | $41.00 | 462,224 |
2024-02-12 | $43.27 | $44.40 | $43.26 | $43.51 | $43.51 | 302,124 |
2024-02-09 | $42.90 | $43.85 | $42.38 | $43.30 | $43.30 | 288,107 |
2024-02-08 | $39.58 | $42.75 | $39.57 | $42.47 | $42.47 | 495,826 |
2024-02-07 | $38.41 | $38.89 | $37.94 | $38.79 | $38.79 | 132,318 |
2024-02-06 | $37.75 | $38.39 | $37.60 | $38.29 | $38.29 | 185,796 |
2024-02-05 | $38.00 | $38.18 | $36.69 | $37.61 | $37.61 | 227,120 |
2024-02-02 | $38.00 | $38.74 | $37.68 | $38.29 | $38.29 | 141,094 |
2024-02-01 | $38.05 | $38.63 | $37.59 | $38.62 | $38.62 | 168,858 |
2024-01-31 | $37.88 | $39.40 | $37.52 | $37.67 | $37.67 | 214,383 |
2024-01-30 | $38.36 | $38.78 | $37.97 | $37.97 | $37.97 | 181,217 |
2024-01-29 | $37.92 | $38.76 | $37.49 | $38.70 | $38.70 | 141,087 |
2024-01-26 | $37.38 | $37.92 | $36.92 | $37.75 | $37.75 | 222,142 |
2024-01-25 | $38.01 | $38.35 | $37.02 | $37.13 | $37.13 | 236,001 |
2024-01-24 | $38.86 | $38.87 | $37.11 | $37.11 | $37.11 | 248,062 |
2024-01-23 | $38.20 | $38.91 | $37.96 | $38.10 | $38.10 | 225,856 |
2024-01-22 | $37.53 | $38.20 | $37.16 | $37.59 | $37.59 | 299,370 |
2024-01-19 | $38.35 | $38.35 | $37.10 | $37.13 | $37.13 | 240,327 |
2024-01-18 | $38.38 | $38.52 | $37.76 | $38.16 | $38.16 | 234,881 |
2024-01-17 | $36.77 | $37.85 | $36.45 | $37.74 | $37.74 | 265,928 |
2024-01-16 | $38.03 | $38.03 | $37.18 | $37.72 | $37.72 | 193,180 |
2024-01-12 | $38.96 | $39.53 | $38.10 | $38.34 | $38.34 | 197,734 |
2024-01-11 | $38.81 | $38.81 | $37.25 | $38.73 | $38.73 | 357,191 |
2024-01-10 | $38.77 | $39.10 | $38.15 | $38.73 | $38.73 | 211,175 |
2024-01-09 | $38.38 | $39.12 | $38.24 | $38.88 | $38.88 | 258,501 |
2024-01-08 | $38.36 | $39.98 | $38.36 | $39.27 | $39.27 | 277,290 |
2024-01-05 | $38.12 | $38.75 | $37.26 | $38.36 | $38.36 | 390,406 |
2024-01-04 | $39.22 | $39.61 | $37.95 | $38.49 | $38.49 | 449,602 |
2024-01-03 | $41.01 | $41.01 | $39.52 | $39.83 | $39.83 | 381,556 |
2024-01-02 | $43.99 | $43.99 | $41.65 | $41.98 | $41.98 | 259,859 |
2023-12-29 | $46.38 | $46.44 | $44.91 | $44.94 | $44.94 | 185,684 |
2023-12-28 | $46.15 | $46.43 | $45.87 | $46.17 | $46.17 | 168,520 |
2023-12-27 | $46.35 | $46.61 | $45.88 | $46.13 | $46.13 | 147,135 |
2023-12-26 | $45.41 | $46.45 | $45.41 | $46.33 | $46.33 | 149,789 |
2023-12-22 | $44.73 | $45.80 | $44.70 | $45.53 | $45.53 | 218,954 |
2023-12-21 | $43.35 | $44.56 | $43.19 | $44.53 | $44.53 | 179,420 |
2023-12-20 | $43.43 | $44.49 | $42.56 | $42.62 | $42.62 | 195,268 |
2023-12-19 | $43.21 | $44.06 | $43.17 | $43.64 | $43.64 | 169,271 |
2023-12-18 | $43.23 | $43.39 | $42.12 | $42.76 | $42.76 | 213,657 |
2023-12-15 | $43.63 | $43.63 | $42.03 | $43.04 | $43.04 | 514,946 |
2023-12-14 | $42.06 | $44.40 | $42.06 | $43.15 | $43.15 | 408,358 |
2023-12-13 | $38.91 | $40.98 | $38.51 | $40.92 | $40.92 | 220,878 |
2023-12-12 | $38.64 | $38.83 | $38.12 | $38.83 | $38.83 | 180,166 |
2023-12-11 | $38.45 | $39.15 | $38.45 | $38.73 | $38.73 | 206,441 |
2023-12-08 | $38.60 | $39.88 | $38.29 | $38.39 | $38.39 | 210,123 |
2023-12-07 | $38.26 | $39.17 | $38.00 | $39.15 | $39.15 | 231,778 |
2023-12-06 | $37.95 | $39.26 | $37.95 | $38.12 | $38.12 | 221,201 |
2023-12-05 | $38.13 | $38.13 | $36.95 | $37.62 | $37.62 | 241,191 |
2023-12-04 | $37.78 | $38.97 | $37.78 | $38.70 | $38.70 | 197,173 |
2023-12-01 | $36.45 | $38.56 | $36.22 | $38.48 | $38.48 | 279,504 |
2023-11-30 | $37.84 | $37.84 | $36.24 | $36.57 | $36.57 | 316,041 |
2023-11-29 | $37.21 | $38.53 | $37.16 | $37.82 | $37.82 | 469,841 |
2023-11-28 | $36.64 | $37.35 | $36.30 | $36.52 | $36.52 | 443,583 |
2023-11-27 | $37.57 | $37.82 | $36.57 | $36.67 | $36.67 | 463,629 |
2023-11-24 | $37.68 | $37.76 | $37.12 | $37.74 | $37.74 | 142,312 |
2023-11-22 | $38.24 | $39.06 | $37.71 | $37.83 | $37.83 | 278,611 |
2023-11-21 | $38.82 | $39.41 | $37.73 | $37.98 | $37.98 | 389,182 |
2023-11-20 | $39.25 | $40.08 | $39.21 | $40.05 | $40.05 | 412,728 |
2023-11-17 | $39.13 | $39.27 | $38.38 | $39.25 | $39.25 | 418,252 |
2023-11-16 | $38.73 | $39.23 | $38.07 | $38.96 | $38.96 | 458,936 |
2023-11-15 | $39.22 | $40.44 | $39.04 | $39.28 | $39.28 | 462,961 |
2023-11-14 | $38.09 | $39.14 | $37.36 | $38.98 | $38.98 | 483,886 |
2023-11-13 | $36.43 | $36.56 | $35.48 | $36.53 | $36.53 | 443,796 |
2023-11-10 | $36.30 | $36.67 | $35.81 | $36.50 | $36.50 | 410,632 |
2023-11-09 | $38.46 | $38.50 | $36.19 | $36.30 | $36.30 | 327,946 |
2023-11-08 | $38.80 | $38.80 | $37.66 | $38.19 | $38.19 | 232,524 |
2023-11-07 | $38.70 | $39.06 | $38.27 | $38.70 | $38.70 | 266,362 |
2023-11-06 | $40.57 | $40.57 | $38.84 | $38.95 | $38.95 | 321,180 |
2023-11-03 | $39.00 | $40.26 | $38.32 | $39.17 | $39.17 | 370,288 |
2023-11-02 | $37.46 | $38.52 | $37.33 | $38.09 | $38.09 | 419,557 |
2023-11-01 | $38.98 | $38.98 | $36.73 | $36.96 | $36.96 | 431,870 |
2023-10-31 | $39.79 | $39.79 | $38.35 | $38.74 | $38.74 | 455,756 |
2023-10-30 | $40.91 | $40.91 | $38.92 | $39.86 | $39.86 | 430,639 |
2023-10-27 | $40.82 | $41.26 | $39.91 | $40.58 | $40.58 | 577,388 |
2023-10-26 | $39.27 | $41.43 | $38.90 | $39.94 | $39.94 | 1,038,571 |
2023-10-25 | $39.01 | $39.83 | $36.37 | $39.05 | $39.05 | 4,163,621 |
2023-10-24 | $53.29 | $54.19 | $52.36 | $53.19 | $53.19 | 607,527 |
2023-10-23 | $51.21 | $53.47 | $50.95 | $53.21 | $53.21 | 650,458 |
2023-10-20 | $53.50 | $53.80 | $51.07 | $51.78 | $51.78 | 584,377 |
2023-10-19 | $54.65 | $55.91 | $53.55 | $53.64 | $53.64 | 4,780,051 |
2023-10-18 | $55.16 | $56.65 | $53.73 | $54.94 | $54.94 | 949,992 |
2023-10-17 | $53.52 | $55.12 | $52.97 | $53.72 | $53.72 | 324,963 |
2023-10-16 | $54.02 | $55.23 | $53.74 | $54.25 | $54.25 | 264,920 |
2023-10-13 | $56.29 | $56.63 | $51.96 | $53.44 | $53.44 | 449,246 |
2023-10-12 | $58.58 | $58.67 | $56.08 | $56.11 | $56.11 | 207,194 |
2023-10-11 | $58.96 | $60.38 | $57.19 | $58.33 | $58.33 | 355,749 |
2023-10-10 | $57.04 | $59.03 | $56.56 | $58.86 | $58.86 | 291,459 |
2023-10-09 | $56.29 | $56.86 | $55.31 | $56.72 | $56.72 | 260,812 |
2023-10-06 | $56.13 | $58.00 | $56.07 | $56.60 | $56.60 | 250,731 |
2023-10-05 | $56.69 | $56.93 | $56.03 | $56.62 | $56.62 | 137,211 |
2023-10-04 | $56.78 | $57.31 | $55.88 | $56.97 | $56.97 | 196,901 |
2023-10-03 | $57.50 | $58.17 | $56.04 | $56.33 | $56.33 | 173,352 |
2023-10-02 | $58.94 | $59.32 | $57.88 | $58.18 | $58.18 | 199,433 |
2023-09-29 | $59.35 | $59.89 | $58.68 | $58.89 | $58.89 | 183,963 |
2023-09-28 | $57.74 | $60.14 | $57.63 | $58.96 | $58.96 | 222,038 |
2023-09-27 | $57.26 | $58.06 | $56.50 | $57.74 | $57.74 | 393,401 |
2023-09-26 | $57.80 | $58.55 | $55.96 | $56.47 | $56.47 | 263,967 |
2023-09-25 | $57.60 | $58.59 | $57.34 | $58.24 | $58.24 | 250,976 |
2023-09-22 | $58.08 | $58.72 | $57.79 | $58.01 | $58.01 | 235,340 |
2023-09-21 | $57.38 | $58.10 | $56.46 | $57.71 | $57.71 | 292,144 |
2023-09-20 | $59.54 | $59.91 | $58.16 | $58.22 | $58.22 | 208,995 |
2023-09-19 | $59.34 | $60.43 | $58.76 | $59.02 | $59.02 | 362,931 |
2023-09-18 | $58.42 | $59.38 | $57.53 | $58.36 | $58.36 | 253,772 |
2023-09-15 | $60.05 | $60.05 | $57.53 | $58.56 | $58.56 | 540,765 |
2023-09-14 | $61.14 | $61.33 | $60.15 | $60.29 | $60.29 | 273,338 |
2023-09-13 | $63.01 | $63.09 | $59.84 | $60.17 | $60.17 | 275,033 |
2023-09-12 | $62.59 | $63.83 | $62.59 | $63.02 | $63.02 | 259,476 |
2023-09-11 | $63.99 | $64.36 | $62.93 | $63.07 | $63.07 | 242,808 |
2023-09-08 | $64.09 | $64.50 | $61.99 | $63.14 | $63.14 | 383,646 |
2023-09-07 | $65.53 | $65.80 | $62.73 | $64.01 | $64.01 | 466,641 |
2023-09-06 | $67.60 | $68.41 | $66.09 | $66.73 | $66.73 | 148,075 |
2023-09-05 | $68.42 | $68.84 | $67.25 | $67.43 | $67.43 | 234,853 |
2023-09-01 | $67.94 | $69.65 | $67.94 | $69.00 | $69.00 | 263,469 |
2023-08-31 | $68.58 | $70.00 | $67.68 | $67.77 | $67.77 | 336,621 |
2023-08-30 | $68.29 | $69.50 | $67.43 | $68.55 | $68.55 | 224,115 |
2023-08-29 | $67.41 | $69.56 | $67.18 | $68.52 | $68.52 | 205,152 |
2023-08-28 | $68.49 | $68.49 | $67.04 | $67.72 | $67.72 | 296,301 |
2023-08-25 | $67.98 | $68.16 | $65.81 | $67.50 | $67.50 | 310,222 |
2023-08-24 | $72.39 | $73.84 | $66.25 | $67.59 | $67.59 | 554,157 |
2023-08-23 | $67.98 | $70.64 | $67.20 | $70.17 | $70.17 | 397,677 |
2023-08-22 | $69.07 | $69.08 | $66.88 | $67.69 | $67.69 | 186,222 |
2023-08-21 | $67.51 | $68.99 | $67.36 | $68.45 | $68.45 | 311,276 |
2023-08-18 | $67.57 | $67.87 | $66.90 | $67.19 | $67.19 | 327,791 |
2023-08-17 | $70.65 | $71.22 | $67.83 | $68.61 | $68.61 | 443,741 |
2023-08-16 | $74.00 | $74.32 | $70.09 | $70.48 | $70.48 | 403,421 |
2023-08-15 | $74.94 | $77.03 | $74.04 | $74.35 | $74.35 | 312,948 |
2023-08-14 | $75.31 | $75.67 | $74.05 | $75.08 | $75.08 | 385,817 |
2023-08-11 | $76.16 | $77.27 | $75.17 | $75.90 | $75.90 | 337,404 |
2023-08-10 | $77.56 | $80.33 | $76.21 | $77.10 | $77.10 | 286,206 |
2023-08-09 | $77.85 | $78.50 | $76.78 | $76.84 | $76.84 | 417,174 |
2023-08-08 | $76.05 | $78.33 | $74.54 | $78.08 | $78.08 | 373,114 |
2023-08-07 | $77.52 | $78.01 | $75.85 | $77.30 | $77.30 | 347,023 |
2023-08-04 | $75.85 | $79.25 | $75.69 | $77.67 | $77.67 | 625,530 |
2023-08-03 | $77.78 | $78.53 | $73.97 | $74.96 | $74.96 | 1,104,524 |
2023-08-02 | $84.94 | $85.70 | $76.10 | $78.35 | $78.35 | 1,505,674 |
2023-08-01 | $90.65 | $91.00 | $87.42 | $88.00 | $88.00 | 757,470 |
2023-07-31 | $94.90 | $97.69 | $92.04 | $92.27 | $92.27 | 605,409 |
2023-07-28 | $95.29 | $96.74 | $93.36 | $95.14 | $95.14 | 685,278 |
2023-07-27 | $95.24 | $98.38 | $92.45 | $95.14 | $95.14 | 1,618,837 |
2023-07-26 | $77.40 | $93.84 | $77.40 | $93.70 | $93.70 | 4,830,262 |
2023-07-25 | $59.00 | $60.31 | $58.41 | $59.41 | $59.41 | 521,315 |
2023-07-24 | $58.61 | $59.89 | $58.43 | $59.09 | $59.09 | 369,443 |
2023-07-21 | $59.55 | $59.81 | $58.20 | $58.65 | $58.65 | 318,393 |
2023-07-20 | $59.40 | $60.27 | $58.70 | $59.08 | $59.08 | 447,090 |
2023-07-19 | $59.70 | $60.51 | $58.96 | $59.56 | $59.56 | 301,412 |
2023-07-18 | $59.49 | $59.93 | $58.11 | $59.21 | $59.21 | 300,068 |
2023-07-17 | $58.17 | $59.97 | $58.00 | $59.69 | $59.69 | 294,770 |
2023-07-14 | $58.39 | $58.76 | $57.31 | $58.33 | $58.33 | 453,440 |
2023-07-13 | $55.44 | $58.40 | $55.26 | $58.22 | $58.22 | 320,870 |
2023-07-12 | $55.62 | $55.62 | $54.65 | $55.11 | $55.11 | 184,134 |
2023-07-11 | $53.28 | $54.53 | $52.31 | $54.46 | $54.46 | 281,227 |
2023-07-10 | $53.31 | $54.94 | $52.63 | $52.95 | $52.95 | 231,125 |
2023-07-07 | $53.84 | $54.64 | $53.15 | $53.29 | $53.29 | 300,480 |
2023-07-06 | $52.69 | $53.46 | $52.18 | $53.44 | $53.44 | 256,946 |
2023-07-05 | $54.50 | $54.50 | $52.61 | $53.27 | $53.27 | 274,810 |
2023-07-03 | $54.25 | $55.01 | $53.97 | $54.61 | $54.61 | 126,761 |
2023-06-30 | $54.98 | $54.98 | $53.62 | $54.00 | $54.00 | 280,303 |
2023-06-29 | $55.00 | $55.33 | $53.75 | $54.38 | $54.38 | 428,305 |
2023-06-28 | $55.87 | $55.89 | $53.52 | $54.98 | $54.98 | 549,502 |
2023-06-27 | $55.36 | $56.77 | $52.35 | $56.24 | $56.24 | 1,013,061 |
2023-06-26 | $54.62 | $58.39 | $54.40 | $55.35 | $55.35 | 1,159,655 |
2023-06-23 | $52.01 | $53.58 | $51.96 | $53.07 | $53.07 | 591,730 |
2023-06-22 | $53.25 | $53.25 | $52.39 | $52.79 | $52.79 | 222,391 |
2023-06-21 | $53.85 | $54.18 | $52.85 | $53.52 | $53.52 | 247,595 |
2023-06-20 | $54.31 | $55.02 | $53.31 | $54.54 | $54.54 | 355,159 |
2023-06-16 | $57.40 | $57.40 | $54.07 | $54.88 | $54.88 | 428,921 |
2023-06-15 | $58.48 | $58.92 | $56.04 | $56.33 | $56.33 | 333,584 |
2023-06-14 | $60.26 | $60.77 | $58.59 | $59.15 | $59.15 | 216,491 |
2023-06-13 | $59.76 | $61.59 | $58.84 | $60.26 | $60.26 | 463,828 |
2023-06-12 | $57.50 | $59.38 | $57.23 | $59.03 | $59.03 | 319,465 |
2023-06-09 | $58.63 | $58.63 | $57.06 | $57.37 | $57.37 | 306,181 |
2023-06-08 | $58.15 | $59.26 | $57.68 | $58.01 | $58.01 | 530,215 |
2023-06-07 | $56.45 | $59.04 | $56.30 | $58.32 | $58.32 | 802,457 |
2023-06-06 | $54.36 | $56.20 | $54.26 | $55.77 | $55.77 | 388,566 |
2023-06-05 | $56.13 | $56.37 | $54.01 | $54.71 | $54.71 | 385,895 |
2023-06-02 | $58.00 | $58.09 | $55.31 | $56.89 | $56.89 | 417,445 |
2023-06-01 | $55.66 | $58.11 | $54.49 | $57.90 | $57.90 | 362,866 |
2023-05-31 | $59.80 | $60.58 | $54.26 | $55.35 | $55.35 | 510,559 |
2023-05-30 | $62.00 | $62.00 | $58.14 | $60.50 | $60.50 | 687,087 |
2023-05-26 | $54.25 | $60.59 | $54.20 | $60.15 | $60.15 | 720,046 |
2023-05-25 | $49.00 | $54.90 | $49.00 | $54.00 | $54.00 | 913,989 |
2023-05-24 | $48.02 | $48.27 | $45.94 | $46.57 | $46.57 | 321,840 |
2023-05-23 | $49.66 | $51.27 | $48.83 | $48.87 | $48.87 | 188,152 |
2023-05-22 | $48.68 | $49.88 | $48.50 | $49.80 | $49.80 | 193,154 |
2023-05-19 | $49.91 | $50.82 | $48.45 | $48.46 | $48.46 | 266,477 |
2023-05-18 | $48.56 | $49.36 | $47.55 | $49.28 | $49.28 | 262,086 |
2023-05-17 | $46.17 | $49.50 | $45.44 | $48.61 | $48.61 | 371,529 |
2023-05-16 | $44.00 | $46.40 | $43.91 | $46.05 | $46.05 | 281,761 |
2023-05-15 | $44.26 | $44.75 | $43.75 | $44.26 | $44.26 | 135,674 |
2023-05-12 | $43.72 | $44.12 | $42.88 | $44.10 | $44.10 | 158,109 |
2023-05-11 | $43.34 | $43.85 | $42.61 | $43.58 | $43.58 | 136,464 |
2023-05-10 | $43.65 | $43.71 | $43.01 | $43.51 | $43.51 | 169,321 |
2023-05-09 | $42.74 | $43.39 | $42.08 | $42.80 | $42.80 | 123,788 |
2023-05-08 | $44.91 | $44.91 | $42.71 | $42.99 | $42.99 | 187,064 |
2023-05-05 | $42.07 | $45.46 | $41.74 | $44.74 | $44.74 | 435,780 |
2023-05-04 | $41.36 | $42.56 | $40.95 | $41.28 | $41.28 | 178,479 |
2023-05-03 | $41.80 | $42.16 | $40.71 | $41.73 | $41.73 | 277,862 |
2023-05-02 | $42.68 | $43.13 | $41.59 | $41.61 | $41.61 | 199,946 |
2023-05-01 | $42.94 | $43.57 | $42.39 | $42.87 | $42.87 | 185,734 |
2023-04-28 | $42.83 | $43.06 | $42.23 | $42.97 | $42.97 | 204,233 |
2023-04-27 | $43.89 | $44.01 | $42.35 | $42.99 | $42.99 | 253,889 |
2023-04-26 | $43.99 | $47.26 | $42.58 | $43.55 | $43.55 | 563,345 |
2023-04-25 | $42.03 | $42.10 | $41.20 | $41.44 | $41.44 | 279,633 |
2023-04-24 | $42.30 | $42.81 | $41.77 | $42.62 | $42.62 | 147,098 |
2023-04-21 | $42.78 | $43.08 | $42.12 | $42.44 | $42.44 | 187,147 |
2023-04-20 | $42.53 | $43.05 | $42.24 | $42.96 | $42.96 | 167,445 |
2023-04-19 | $42.59 | $43.24 | $42.25 | $43.03 | $43.03 | 215,637 |
2023-04-18 | $45.52 | $45.52 | $41.82 | $42.92 | $42.92 | 315,855 |
2023-04-17 | $44.23 | $45.36 | $44.03 | $45.17 | $45.17 | 188,707 |
2023-04-14 | $45.55 | $45.87 | $43.92 | $44.36 | $44.36 | 183,536 |
2023-04-13 | $45.56 | $45.86 | $44.46 | $45.77 | $45.77 | 128,824 |
2023-04-12 | $46.12 | $46.12 | $44.75 | $45.05 | $45.05 | 175,698 |
2023-04-11 | $45.67 | $46.00 | $45.37 | $45.47 | $45.47 | 146,163 |
2023-04-10 | $45.39 | $45.70 | $44.53 | $45.42 | $45.42 | 137,421 |
2023-04-06 | $44.89 | $46.09 | $44.39 | $46.02 | $46.02 | 158,538 |
2023-04-05 | $46.11 | $46.15 | $44.59 | $45.19 | $45.19 | 298,461 |
2023-04-04 | $47.14 | $47.14 | $46.25 | $46.61 | $46.61 | 194,997 |
2023-04-03 | $46.59 | $47.23 | $45.83 | $46.96 | $46.96 | 235,829 |
2023-03-31 | $46.71 | $47.38 | $46.36 | $46.94 | $46.94 | 240,074 |
2023-03-30 | $46.52 | $47.29 | $45.98 | $46.28 | $46.28 | 323,497 |
2023-03-29 | $44.27 | $45.98 | $43.83 | $45.87 | $45.87 | 235,637 |
2023-03-28 | $43.47 | $43.95 | $42.95 | $43.79 | $43.79 | 176,526 |
2023-03-27 | $44.08 | $44.08 | $43.15 | $43.91 | $43.91 | 166,182 |
2023-03-24 | $43.27 | $43.84 | $42.83 | $43.53 | $43.53 | 156,760 |
2023-03-23 | $44.21 | $45.63 | $43.38 | $43.81 | $43.81 | 247,884 |
2023-03-22 | $43.43 | $44.54 | $43.19 | $43.67 | $43.67 | 292,084 |
2023-03-21 | $43.00 | $43.78 | $42.88 | $43.59 | $43.59 | 234,789 |
2023-03-20 | $41.86 | $42.44 | $41.33 | $42.22 | $42.22 | 278,942 |
2023-03-17 | $42.59 | $42.92 | $41.13 | $41.56 | $41.56 | 458,535 |
2023-03-16 | $42.08 | $43.03 | $41.45 | $42.72 | $42.72 | 348,505 |
2023-03-15 | $42.62 | $42.87 | $41.21 | $42.19 | $42.19 | 294,557 |
2023-03-14 | $44.95 | $45.02 | $42.91 | $43.79 | $43.79 | 357,647 |
2023-03-13 | $41.99 | $43.47 | $41.01 | $43.37 | $43.37 | 408,218 |
2023-03-10 | $43.93 | $44.09 | $42.38 | $42.90 | $42.90 | 469,999 |
2023-03-09 | $44.13 | $44.53 | $43.44 | $43.90 | $43.90 | 547,912 |
2023-03-08 | $42.99 | $43.90 | $41.31 | $43.69 | $43.69 | 425,598 |
2023-03-07 | $42.71 | $44.28 | $42.71 | $43.00 | $43.00 | 646,872 |
2023-03-06 | $45.74 | $45.75 | $42.70 | $43.23 | $43.23 | 735,501 |
2023-03-03 | $47.32 | $47.32 | $45.72 | $45.75 | $45.75 | 477,585 |
2023-03-02 | $46.61 | $47.69 | $45.77 | $47.32 | $47.32 | 400,946 |
2023-03-01 | $46.69 | $48.59 | $45.97 | $47.86 | $47.86 | 403,640 |
2023-02-28 | $44.72 | $48.42 | $44.55 | $47.00 | $47.00 | 692,569 |
2023-02-27 | $41.35 | $45.37 | $41.31 | $44.72 | $44.72 | 1,178,953 |
2023-02-24 | $43.15 | $44.36 | $38.71 | $40.85 | $40.85 | 2,656,282 |
2023-02-23 | $57.87 | $58.43 | $55.60 | $56.32 | $56.32 | 713,427 |
2023-02-22 | $56.81 | $57.58 | $56.00 | $56.47 | $56.47 | 409,974 |
2023-02-21 | $59.83 | $60.90 | $56.26 | $56.57 | $56.57 | 315,873 |
2023-02-17 | $62.00 | $62.00 | $58.50 | $61.29 | $61.29 | 443,375 |
2023-02-16 | $63.43 | $64.46 | $62.19 | $62.21 | $62.21 | 289,457 |
2023-02-15 | $64.19 | $65.52 | $63.89 | $64.90 | $64.90 | 190,237 |
2023-02-14 | $63.88 | $65.15 | $62.90 | $64.34 | $64.34 | 336,397 |
2023-02-13 | $63.53 | $65.67 | $63.20 | $64.34 | $64.34 | 323,654 |
2023-02-10 | $65.63 | $65.63 | $63.18 | $63.34 | $63.34 | 290,112 |
2023-02-09 | $70.11 | $71.03 | $66.06 | $66.08 | $66.08 | 293,818 |
2023-02-08 | $69.60 | $70.52 | $68.17 | $69.13 | $69.13 | 152,474 |
2023-02-07 | $69.89 | $70.77 | $68.92 | $70.38 | $70.38 | 190,757 |
2023-02-06 | $69.71 | $70.76 | $68.95 | $70.01 | $70.01 | 150,424 |
2023-02-03 | $70.47 | $71.71 | $69.73 | $70.55 | $70.55 | 272,505 |
2023-02-02 | $71.52 | $74.45 | $70.70 | $71.90 | $71.90 | 263,018 |
2023-02-01 | $69.48 | $71.79 | $69.02 | $70.16 | $70.16 | 354,589 |
2023-01-31 | $67.40 | $69.51 | $67.31 | $69.43 | $69.43 | 168,173 |
2023-01-30 | $69.47 | $70.39 | $67.15 | $67.25 | $67.25 | 192,471 |
2023-01-27 | $69.72 | $71.95 | $69.51 | $71.01 | $71.01 | 112,387 |
2023-01-26 | $71.88 | $72.31 | $67.92 | $70.31 | $70.31 | 204,475 |
2023-01-25 | $69.49 | $71.12 | $68.48 | $71.06 | $71.06 | 373,928 |
2023-01-24 | $69.36 | $71.65 | $69.13 | $71.05 | $71.05 | 331,503 |
2023-01-23 | $65.55 | $70.24 | $65.42 | $70.01 | $70.01 | 318,674 |
2023-01-20 | $63.57 | $65.75 | $62.96 | $65.19 | $65.19 | 206,599 |
2023-01-19 | $61.55 | $62.61 | $61.50 | $62.57 | $62.57 | 148,073 |
2023-01-18 | $62.13 | $63.10 | $60.93 | $62.31 | $62.31 | 177,506 |
2023-01-17 | $60.49 | $61.74 | $59.23 | $61.70 | $61.70 | 186,027 |
2023-01-13 | $59.92 | $60.50 | $59.47 | $60.26 | $60.26 | 155,916 |
2023-01-12 | $58.26 | $60.75 | $57.17 | $60.75 | $60.75 | 292,386 |
2023-01-11 | $57.48 | $57.86 | $56.59 | $57.65 | $57.65 | 222,419 |
2023-01-10 | $56.67 | $57.47 | $55.87 | $57.17 | $57.17 | 340,440 |
2023-01-09 | $56.88 | $57.97 | $56.51 | $57.06 | $57.06 | 242,550 |
2023-01-06 | $53.65 | $56.73 | $52.76 | $56.25 | $56.25 | 167,281 |
2023-01-05 | $54.52 | $54.52 | $52.30 | $53.03 | $53.03 | 140,697 |
2023-01-04 | $54.86 | $55.73 | $54.47 | $55.17 | $55.17 | 114,131 |
2023-01-03 | $54.45 | $55.62 | $53.59 | $54.24 | $54.24 | 261,318 |
2022-12-30 | $52.65 | $54.00 | $52.65 | $53.75 | $53.75 | 123,561 |
2022-12-29 | $52.13 | $53.70 | $51.95 | $53.49 | $53.49 | 136,897 |
2022-12-28 | $52.19 | $52.60 | $51.00 | $51.26 | $51.26 | 108,265 |
2022-12-27 | $52.57 | $52.57 | $51.13 | $52.12 | $52.12 | 131,206 |
2022-12-23 | $52.58 | $52.64 | $51.40 | $52.57 | $52.57 | 110,491 |
2022-12-22 | $53.73 | $54.43 | $50.11 | $52.42 | $52.42 | 309,979 |
2022-12-21 | $53.62 | $55.28 | $53.47 | $54.82 | $54.82 | 182,599 |
2022-12-20 | $52.05 | $54.25 | $51.65 | $53.02 | $53.02 | 176,127 |
2022-12-19 | $53.49 | $53.49 | $52.09 | $52.46 | $52.46 | 244,176 |
2022-12-16 | $52.24 | $53.55 | $52.24 | $53.40 | $53.40 | 480,520 |
2022-12-15 | $53.91 | $54.62 | $52.70 | $53.12 | $53.12 | 279,103 |
2022-12-14 | $55.24 | $55.80 | $54.23 | $54.97 | $54.97 | 201,917 |
2022-12-13 | $57.52 | $58.37 | $54.93 | $55.33 | $55.33 | 166,157 |
2022-12-12 | $54.43 | $54.82 | $53.73 | $54.54 | $54.54 | 156,781 |
2022-12-09 | $53.91 | $54.07 | $53.02 | $53.39 | $53.39 | 213,513 |
2022-12-08 | $52.72 | $54.12 | $52.00 | $54.10 | $54.10 | 366,388 |
2022-12-07 | $51.60 | $52.51 | $51.02 | $52.44 | $52.44 | 174,562 |
2022-12-06 | $52.36 | $52.36 | $50.67 | $51.60 | $51.60 | 176,007 |
2022-12-05 | $52.66 | $53.22 | $51.50 | $52.02 | $52.02 | 241,335 |
2022-12-02 | $52.66 | $53.32 | $51.51 | $52.84 | $52.84 | 248,110 |
2022-12-01 | $54.34 | $55.23 | $52.61 | $53.90 | $53.90 | 274,613 |
2022-11-30 | $51.20 | $54.12 | $50.36 | $53.99 | $53.99 | 163,929 |
2022-11-29 | $51.09 | $52.57 | $51.05 | $51.14 | $51.14 | 176,060 |
2022-11-28 | $53.20 | $54.86 | $51.01 | $51.27 | $51.27 | 240,300 |
2022-11-25 | $54.22 | $55.02 | $54.07 | $54.07 | $54.07 | 71,163 |
2022-11-23 | $53.41 | $54.94 | $53.41 | $54.49 | $54.49 | 102,255 |
2022-11-22 | $52.53 | $53.43 | $51.91 | $53.25 | $53.25 | 163,864 |
2022-11-21 | $52.85 | $52.93 | $51.73 | $52.30 | $52.30 | 118,685 |
2022-11-18 | $54.04 | $54.21 | $52.50 | $53.47 | $53.47 | 196,702 |
2022-11-17 | $51.84 | $52.89 | $51.02 | $52.19 | $52.19 | 245,150 |
2022-11-16 | $55.42 | $55.67 | $53.05 | $53.59 | $53.59 | 217,087 |
2022-11-15 | $57.52 | $58.87 | $55.61 | $56.42 | $56.42 | 299,700 |
2022-11-14 | $58.04 | $58.62 | $55.65 | $55.72 | $55.72 | 180,533 |
2022-11-11 | $53.00 | $59.36 | $53.00 | $58.90 | $58.90 | 394,337 |
2022-11-10 | $51.55 | $53.32 | $51.54 | $53.00 | $53.00 | 345,981 |
2022-11-09 | $50.24 | $50.48 | $48.02 | $48.05 | $48.05 | 307,600 |
2022-11-08 | $51.32 | $52.62 | $50.19 | $50.80 | $50.80 | 207,024 |
2022-11-07 | $49.19 | $51.26 | $48.77 | $50.47 | $50.47 | 304,743 |
2022-11-04 | $49.83 | $49.84 | $46.52 | $48.45 | $48.45 | 314,702 |
2022-11-03 | $47.91 | $49.10 | $46.76 | $48.48 | $48.48 | 196,689 |
2022-11-02 | $50.82 | $52.42 | $48.52 | $48.52 | $48.52 | 384,494 |
2022-11-01 | $48.96 | $51.16 | $47.75 | $50.75 | $50.75 | 356,310 |
2022-10-31 | $49.45 | $49.90 | $47.72 | $47.77 | $47.77 | 240,490 |
2022-10-28 | $48.56 | $49.98 | $48.35 | $49.95 | $49.95 | 518,894 |
2022-10-27 | $48.42 | $49.95 | $47.94 | $48.30 | $48.30 | 573,969 |
2022-10-26 | $53.84 | $53.84 | $47.79 | $47.89 | $47.89 | 971,383 |
2022-10-25 | $46.26 | $49.12 | $46.26 | $48.62 | $48.62 | 511,126 |
2022-10-24 | $46.30 | $46.39 | $44.49 | $45.91 | $45.91 | 328,532 |
2022-10-21 | $45.10 | $47.11 | $42.90 | $46.31 | $46.31 | 417,744 |
2022-10-20 | $48.23 | $48.81 | $44.76 | $45.09 | $45.09 | 539,553 |
2022-10-19 | $49.87 | $50.37 | $47.77 | $48.50 | $48.50 | 202,346 |
2022-10-18 | $52.00 | $53.17 | $50.65 | $51.30 | $51.30 | 209,192 |
2022-10-17 | $49.13 | $50.85 | $48.83 | $50.36 | $50.36 | 242,627 |
2022-10-14 | $52.48 | $52.90 | $47.30 | $47.35 | $47.35 | 243,192 |
2022-10-13 | $47.93 | $52.63 | $46.55 | $51.95 | $51.95 | 326,654 |
2022-10-12 | $50.29 | $50.92 | $49.23 | $50.26 | $50.26 | 326,223 |
2022-10-11 | $54.59 | $55.61 | $50.11 | $50.55 | $50.55 | 352,893 |
2022-10-10 | $57.96 | $57.96 | $54.06 | $55.68 | $55.68 | 175,981 |
2022-10-07 | $61.80 | $61.80 | $57.02 | $57.54 | $57.54 | 180,146 |
2022-10-06 | $63.16 | $64.62 | $62.40 | $62.68 | $62.68 | 113,543 |
2022-10-05 | $63.41 | $64.24 | $62.35 | $63.68 | $63.68 | 153,411 |
2022-10-04 | $64.27 | $65.35 | $62.67 | $64.43 | $64.43 | 157,605 |
2022-10-03 | $60.10 | $62.76 | $59.45 | $62.63 | $62.63 | 156,965 |
2022-09-30 | $59.94 | $61.53 | $59.12 | $59.14 | $59.14 | 132,467 |
2022-09-29 | $61.19 | $61.29 | $59.00 | $59.95 | $59.95 | 132,308 |
2022-09-28 | $59.02 | $62.94 | $59.02 | $62.33 | $62.33 | 209,961 |
2022-09-27 | $59.13 | $60.59 | $58.49 | $59.62 | $59.62 | 103,175 |
2022-09-26 | $58.75 | $60.10 | $57.39 | $57.98 | $57.98 | 134,129 |
2022-09-23 | $58.95 | $59.06 | $57.56 | $58.75 | $58.75 | 110,891 |
2022-09-22 | $61.39 | $61.55 | $59.06 | $59.94 | $59.94 | 180,326 |
2022-09-21 | $62.91 | $64.98 | $61.88 | $61.95 | $61.95 | 162,644 |
2022-09-20 | $61.12 | $62.67 | $60.28 | $62.28 | $62.28 | 154,654 |
2022-09-19 | $61.61 | $62.42 | $60.60 | $61.85 | $61.85 | 137,530 |
2022-09-16 | $62.82 | $63.24 | $61.85 | $62.38 | $62.38 | 266,605 |
2022-09-15 | $64.90 | $66.62 | $64.19 | $64.42 | $64.42 | 101,152 |
2022-09-14 | $65.68 | $65.78 | $64.11 | $65.49 | $65.49 | 159,000 |
2022-09-13 | $67.23 | $68.20 | $65.08 | $65.27 | $65.27 | 162,304 |
2022-09-12 | $69.45 | $70.62 | $68.62 | $70.25 | $70.25 | 195,432 |
2022-09-09 | $66.97 | $68.77 | $66.93 | $68.73 | $68.73 | 129,647 |
2022-09-08 | $63.35 | $66.00 | $63.23 | $65.86 | $65.86 | 138,748 |
2022-09-07 | $61.85 | $64.62 | $61.06 | $64.38 | $64.38 | 245,480 |
2022-09-06 | $63.98 | $63.98 | $61.52 | $61.95 | $61.95 | 189,042 |
2022-09-02 | $64.90 | $66.50 | $63.25 | $63.57 | $63.57 | 214,154 |
2022-09-01 | $66.72 | $69.94 | $61.34 | $64.05 | $64.05 | 504,418 |
2022-08-31 | $72.39 | $72.47 | $70.52 | $71.14 | $71.14 | 197,900 |
2022-08-30 | $73.72 | $73.83 | $70.15 | $71.56 | $71.56 | 168,099 |
2022-08-29 | $72.60 | $73.71 | $72.60 | $73.06 | $73.06 | 180,593 |
2022-08-26 | $76.77 | $76.77 | $73.58 | $73.65 | $73.65 | 208,540 |
2022-08-25 | $75.38 | $76.84 | $75.13 | $76.77 | $76.77 | 85,078 |
2022-08-24 | $72.87 | $75.08 | $72.75 | $74.25 | $74.25 | 138,424 |
2022-08-23 | $74.23 | $75.77 | $72.49 | $72.73 | $72.73 | 161,412 |
2022-08-22 | $77.48 | $77.79 | $73.47 | $73.97 | $73.97 | 223,534 |
2022-08-19 | $80.41 | $81.69 | $78.78 | $79.48 | $79.48 | 304,905 |
2022-08-18 | $79.75 | $81.98 | $79.23 | $81.97 | $81.97 | 222,866 |
2022-08-17 | $80.80 | $81.43 | $79.23 | $80.12 | $80.12 | 231,183 |
2022-08-16 | $80.24 | $82.40 | $80.00 | $82.17 | $82.17 | 237,790 |
2022-08-15 | $76.97 | $81.26 | $76.05 | $80.97 | $80.97 | 365,407 |
2022-08-12 | $75.50 | $78.00 | $74.43 | $77.04 | $77.04 | 160,999 |
2022-08-11 | $76.92 | $77.05 | $74.00 | $74.51 | $74.51 | 139,144 |
2022-08-10 | $74.02 | $75.85 | $73.33 | $75.77 | $75.77 | 142,266 |
2022-08-09 | $73.31 | $73.81 | $70.70 | $72.01 | $72.01 | 201,433 |
2022-08-08 | $76.09 | $77.91 | $73.55 | $74.27 | $74.27 | 329,415 |
2022-08-05 | $75.79 | $76.73 | $74.23 | $76.28 | $76.28 | 167,797 |
2022-08-04 | $75.00 | $76.86 | $74.24 | $76.56 | $76.56 | 202,073 |
2022-08-03 | $73.63 | $74.92 | $72.31 | $74.62 | $74.62 | 203,528 |
2022-08-02 | $71.14 | $73.73 | $71.00 | $73.08 | $73.08 | 149,820 |
2022-08-01 | $71.76 | $72.97 | $71.00 | $71.59 | $71.59 | 205,219 |
2022-07-29 | $71.12 | $73.17 | $71.12 | $72.96 | $72.96 | 259,447 |
2022-07-28 | $70.75 | $72.96 | $69.44 | $71.84 | $71.84 | 313,687 |
2022-07-27 | $70.00 | $71.58 | $68.74 | $70.72 | $70.72 | 442,213 |
2022-07-26 | $67.03 | $69.50 | $66.00 | $69.44 | $69.44 | 458,657 |
2022-07-25 | $65.08 | $67.88 | $63.27 | $67.36 | $67.36 | 574,901 |
2022-07-22 | $59.74 | $65.19 | $57.55 | $65.02 | $65.02 | 905,179 |
2022-07-21 | $55.24 | $56.44 | $54.19 | $55.82 | $55.82 | 620,851 |
2022-07-20 | $53.30 | $56.27 | $53.14 | $55.14 | $55.14 | 748,500 |
2022-07-19 | $53.22 | $54.04 | $52.38 | $53.01 | $53.01 | 730,790 |
2022-07-18 | $53.99 | $54.89 | $52.08 | $52.26 | $52.26 | 256,999 |
2022-07-15 | $53.46 | $53.46 | $51.10 | $52.86 | $52.86 | 243,982 |
2022-07-14 | $51.74 | $52.40 | $50.28 | $52.37 | $52.37 | 227,552 |
2022-07-13 | $51.22 | $53.27 | $50.78 | $52.51 | $52.51 | 157,801 |
2022-07-12 | $52.47 | $53.55 | $51.75 | $52.76 | $52.76 | 117,806 |
2022-07-11 | $53.81 | $53.81 | $52.22 | $52.61 | $52.61 | 129,507 |
2022-07-08 | $54.76 | $56.40 | $53.88 | $54.45 | $54.45 | 128,794 |
2022-07-07 | $54.23 | $55.73 | $53.17 | $55.43 | $55.43 | 147,337 |
2022-07-06 | $53.56 | $54.17 | $52.71 | $53.48 | $53.48 | 126,426 |
2022-07-05 | $51.86 | $53.59 | $50.22 | $53.56 | $53.56 | 175,686 |
2022-07-01 | $54.18 | $55.10 | $52.26 | $53.28 | $53.28 | 173,804 |
2022-06-30 | $55.26 | $56.33 | $53.55 | $54.73 | $54.73 | 168,517 |
2022-06-29 | $57.39 | $58.08 | $54.81 | $56.33 | $56.33 | 157,575 |
2022-06-28 | $59.83 | $60.51 | $57.62 | $57.72 | $57.72 | 199,075 |
2022-06-27 | $60.91 | $61.13 | $58.78 | $59.43 | $59.43 | 164,845 |
2022-06-24 | $59.80 | $61.05 | $59.36 | $60.37 | $60.37 | 235,436 |
2022-06-23 | $57.17 | $59.29 | $56.14 | $59.03 | $59.03 | 167,402 |
2022-06-22 | $55.26 | $57.45 | $55.26 | $56.66 | $56.66 | 269,705 |
2022-06-21 | $56.25 | $58.42 | $55.45 | $56.76 | $56.76 | 311,549 |
2022-06-17 | $53.66 | $56.71 | $53.66 | $55.10 | $55.10 | 394,253 |
2022-06-16 | $56.27 | $56.46 | $52.17 | $52.68 | $52.68 | 261,313 |
2022-06-15 | $56.47 | $59.85 | $55.71 | $58.09 | $58.09 | 249,444 |
2022-06-14 | $58.60 | $58.65 | $54.95 | $55.53 | $55.53 | 192,043 |
2022-06-13 | $60.25 | $60.60 | $57.52 | $58.01 | $58.01 | 238,003 |
2022-06-10 | $63.22 | $64.46 | $62.11 | $62.85 | $62.85 | 264,684 |
2022-06-09 | $67.18 | $68.22 | $65.05 | $65.11 | $65.11 | 148,703 |
2022-06-08 | $69.16 | $69.78 | $66.95 | $67.88 | $67.88 | 133,416 |
2022-06-07 | $69.21 | $70.81 | $68.67 | $69.48 | $69.48 | 134,560 |
2022-06-06 | $71.02 | $71.60 | $68.83 | $70.28 | $70.28 | 230,781 |
2022-06-03 | $70.30 | $70.85 | $68.62 | $69.77 | $69.77 | 241,563 |
2022-06-02 | $66.76 | $71.94 | $66.76 | $71.29 | $71.29 | 238,785 |
2022-06-01 | $67.05 | $69.11 | $65.56 | $67.26 | $67.26 | 260,974 |
2022-05-31 | $68.09 | $68.47 | $66.56 | $67.30 | $67.30 | 276,911 |
2022-05-27 | $66.02 | $69.45 | $66.02 | $68.75 | $68.75 | 228,521 |
2022-05-26 | $62.38 | $65.50 | $61.49 | $65.40 | $65.40 | 261,184 |
2022-05-25 | $59.22 | $62.70 | $59.22 | $62.50 | $62.50 | 247,160 |
2022-05-24 | $60.47 | $60.47 | $57.65 | $59.80 | $59.80 | 239,464 |
2022-05-23 | $61.06 | $61.74 | $59.39 | $61.68 | $61.68 | 182,420 |
2022-05-20 | $60.83 | $60.83 | $58.75 | $60.48 | $60.48 | 253,094 |
2022-05-19 | $57.98 | $61.69 | $57.98 | $59.89 | $59.89 | 188,222 |
2022-05-18 | $59.19 | $61.20 | $57.45 | $58.22 | $58.22 | 171,239 |
2022-05-17 | $58.78 | $60.70 | $56.95 | $60.48 | $60.48 | 201,668 |
2022-05-16 | $59.50 | $59.82 | $56.61 | $56.74 | $56.74 | 196,735 |
2022-05-13 | $58.25 | $60.80 | $57.71 | $60.15 | $60.15 | 224,964 |
2022-05-12 | $54.45 | $57.20 | $52.71 | $56.56 | $56.56 | 331,156 |
2022-05-11 | $57.62 | $59.00 | $55.16 | $55.46 | $55.46 | 226,756 |
2022-05-10 | $61.02 | $61.84 | $55.76 | $57.83 | $57.83 | 308,220 |
2022-05-09 | $61.60 | $62.50 | $59.13 | $59.35 | $59.35 | 297,473 |
2022-05-06 | $62.91 | $65.24 | $60.25 | $63.46 | $63.46 | 301,994 |
2022-05-05 | $66.30 | $67.18 | $62.25 | $63.41 | $63.41 | 309,880 |
2022-05-04 | $64.91 | $67.84 | $63.50 | $67.54 | $67.54 | 256,979 |
2022-05-03 | $62.41 | $65.37 | $62.27 | $64.77 | $64.77 | 338,586 |
2022-05-02 | $60.16 | $62.70 | $59.13 | $62.68 | $62.68 | 366,218 |
2022-04-29 | $60.59 | $62.97 | $60.31 | $60.52 | $60.52 | 362,115 |
2022-04-28 | $57.47 | $61.93 | $56.50 | $61.65 | $61.65 | 579,637 |
2022-04-27 | $55.72 | $57.63 | $55.72 | $56.46 | $56.46 | 317,565 |
2022-04-26 | $59.67 | $59.67 | $56.00 | $56.16 | $56.16 | 474,252 |
2022-04-25 | $59.07 | $61.13 | $57.94 | $60.61 | $60.61 | 350,755 |
2022-04-22 | $59.11 | $61.34 | $57.66 | $60.09 | $60.09 | 682,924 |
2022-04-21 | $63.41 | $63.59 | $58.67 | $59.51 | $59.51 | 416,344 |
2022-04-20 | $65.35 | $65.35 | $61.47 | $61.78 | $61.78 | 275,121 |
2022-04-19 | $61.57 | $65.66 | $61.57 | $64.78 | $64.78 | 258,093 |
2022-04-18 | $60.18 | $62.41 | $59.06 | $61.73 | $61.73 | 343,282 |
2022-04-14 | $63.20 | $63.20 | $60.35 | $60.42 | $60.42 | 206,528 |
2022-04-13 | $61.02 | $64.00 | $60.45 | $62.81 | $62.81 | 210,600 |
2022-04-12 | $63.15 | $65.00 | $60.50 | $61.02 | $61.02 | 342,188 |
2022-04-11 | $64.71 | $65.52 | $61.72 | $61.97 | $61.97 | 455,820 |
2022-04-08 | $66.75 | $68.68 | $65.47 | $65.63 | $65.63 | 319,053 |
2022-04-07 | $68.84 | $70.23 | $64.37 | $66.98 | $66.98 | 401,861 |
2022-04-06 | $70.29 | $71.07 | $66.20 | $68.96 | $68.96 | 924,455 |
2022-04-05 | $73.80 | $74.38 | $70.80 | $71.65 | $71.65 | 547,403 |
2022-04-04 | $72.01 | $74.24 | $72.01 | $73.72 | $73.72 | 295,289 |
2022-04-01 | $70.62 | $72.02 | $70.22 | $72.01 | $72.01 | 374,664 |
2022-03-31 | $68.76 | $71.45 | $68.76 | $70.55 | $70.55 | 402,657 |
2022-03-30 | $67.49 | $69.83 | $66.55 | $69.58 | $69.58 | 469,481 |
2022-03-29 | $65.82 | $68.24 | $64.46 | $67.70 | $67.70 | 375,262 |
2022-03-28 | $64.40 | $65.47 | $62.46 | $64.13 | $64.13 | 249,050 |
2022-03-25 | $64.17 | $65.40 | $62.50 | $64.07 | $64.07 | 388,393 |
2022-03-24 | $62.95 | $65.81 | $62.59 | $64.10 | $64.10 | 1,210,830 |
2022-03-23 | $76.38 | $76.38 | $60.50 | $61.77 | $61.77 | 2,658,258 |
2022-03-22 | $77.52 | $79.05 | $76.58 | $77.50 | $77.50 | 162,007 |
2022-03-21 | $78.08 | $79.45 | $75.43 | $76.75 | $76.75 | 204,089 |
2022-03-18 | $75.29 | $78.92 | $75.29 | $78.41 | $78.41 | 328,209 |
2022-03-17 | $72.40 | $76.87 | $72.03 | $76.38 | $76.38 | 275,252 |
2022-03-16 | $72.68 | $76.26 | $71.31 | $72.99 | $72.99 | 611,782 |
2022-03-15 | $68.90 | $73.31 | $68.06 | $70.74 | $70.74 | 483,924 |
2022-03-14 | $76.07 | $76.07 | $68.53 | $68.69 | $68.69 | 464,565 |
2022-03-11 | $78.29 | $81.26 | $76.34 | $76.39 | $76.39 | 301,815 |
2022-03-10 | $78.00 | $78.59 | $75.39 | $77.00 | $77.00 | 269,131 |
2022-03-09 | $78.09 | $79.63 | $78.00 | $79.08 | $79.08 | 265,540 |
2022-03-08 | $73.37 | $78.13 | $72.01 | $76.87 | $76.87 | 366,450 |
2022-03-07 | $73.04 | $75.39 | $72.15 | $73.01 | $73.01 | 436,354 |
2022-03-04 | $76.06 | $76.41 | $71.75 | $72.59 | $72.59 | 392,737 |
2022-03-03 | $77.57 | $78.07 | $75.87 | $76.66 | $76.66 | 358,022 |
2022-03-02 | $72.10 | $77.54 | $71.76 | $77.27 | $77.27 | 309,926 |
2022-03-01 | $74.26 | $76.15 | $70.71 | $71.74 | $71.74 | 536,931 |
2022-02-28 | $75.87 | $78.88 | $74.50 | $74.77 | $74.77 | 748,703 |
2022-02-25 | $85.06 | $89.28 | $73.69 | $74.98 | $74.98 | 1,504,532 |
2022-02-24 | $88.00 | $100.40 | $85.71 | $100.25 | $100.25 | 489,493 |
2022-02-23 | $96.45 | $99.21 | $89.27 | $89.41 | $89.41 | 280,388 |
2022-02-22 | $93.38 | $96.99 | $92.42 | $92.85 | $92.85 | 160,040 |
2022-02-18 | $98.44 | $98.75 | $94.95 | $95.18 | $95.18 | 155,485 |
2022-02-17 | $103.22 | $104.22 | $98.24 | $98.70 | $98.70 | 149,107 |
2022-02-16 | $106.33 | $107.87 | $102.55 | $104.83 | $104.83 | 243,019 |
2022-02-15 | $103.82 | $107.72 | $101.61 | $107.53 | $107.53 | 210,423 |
2022-02-14 | $100.05 | $103.23 | $99.23 | $100.37 | $100.37 | 116,912 |
2022-02-11 | $105.11 | $106.81 | $98.74 | $99.99 | $99.99 | 243,226 |
2022-02-10 | $103.30 | $108.74 | $102.35 | $104.50 | $104.50 | 218,089 |
2022-02-09 | $103.70 | $106.20 | $102.50 | $106.11 | $106.11 | 227,689 |
2022-02-08 | $94.66 | $102.07 | $94.09 | $101.70 | $101.70 | 363,001 |
2022-02-07 | $92.55 | $96.23 | $92.55 | $94.97 | $94.97 | 168,070 |
2022-02-04 | $91.77 | $94.18 | $90.18 | $93.21 | $93.21 | 183,491 |
2022-02-03 | $92.92 | $95.20 | $91.05 | $91.61 | $91.61 | 165,238 |
2022-02-02 | $94.81 | $95.29 | $92.60 | $94.47 | $94.47 | 248,006 |
2022-02-01 | $97.25 | $97.25 | $90.88 | $93.53 | $93.53 | 197,902 |
2022-01-31 | $85.98 | $94.44 | $84.91 | $94.33 | $94.33 | 403,961 |
2022-01-28 | $82.33 | $86.07 | $81.16 | $85.98 | $85.98 | 354,872 |
2022-01-27 | $89.87 | $91.00 | $82.06 | $82.76 | $82.76 | 349,992 |
2022-01-26 | $90.18 | $94.44 | $87.81 | $88.77 | $88.77 | 292,475 |
2022-01-25 | $90.54 | $91.86 | $86.64 | $87.81 | $87.81 | 323,970 |
2022-01-24 | $88.43 | $93.51 | $85.11 | $92.77 | $92.77 | 348,889 |
2022-01-21 | $92.67 | $95.49 | $90.06 | $90.98 | $90.98 | 408,094 |
2022-01-20 | $100.45 | $102.11 | $93.38 | $93.99 | $93.99 | 474,868 |
2022-01-19 | $103.41 | $104.11 | $99.61 | $99.74 | $99.74 | 135,017 |
2022-01-18 | $106.60 | $106.88 | $102.16 | $102.39 | $102.39 | 214,961 |
2022-01-14 | $108.09 | $108.89 | $105.64 | $108.57 | $108.57 | 194,116 |
2022-01-13 | $113.63 | $113.63 | $108.52 | $108.77 | $108.77 | 167,365 |
2022-01-12 | $115.81 | $118.63 | $111.81 | $112.62 | $112.62 | 213,265 |
2022-01-11 | $112.24 | $116.05 | $110.98 | $115.08 | $115.08 | 297,284 |
2022-01-10 | $113.44 | $113.87 | $110.74 | $111.75 | $111.75 | 284,491 |
2022-01-07 | $118.96 | $120.58 | $115.26 | $115.94 | $115.94 | 195,651 |
2022-01-06 | $122.46 | $123.71 | $119.29 | $120.00 | $120.00 | 169,695 |
2022-01-05 | $125.45 | $126.98 | $121.86 | $123.14 | $123.14 | 370,649 |
2022-01-04 | $123.98 | $126.62 | $120.77 | $126.18 | $126.18 | 260,891 |
2022-01-03 | $127.35 | $128.96 | $121.60 | $123.98 | $123.98 | 257,210 |
2021-12-31 | $125.76 | $127.46 | $125.46 | $126.98 | $126.98 | 151,024 |
2021-12-30 | $126.48 | $128.14 | $125.80 | $126.06 | $126.06 | 116,120 |
2021-12-29 | $125.15 | $128.22 | $124.03 | $126.35 | $126.35 | 115,441 |
2021-12-28 | $128.58 | $129.80 | $123.99 | $125.48 | $125.48 | 117,524 |
2021-12-27 | $125.68 | $129.30 | $123.01 | $128.92 | $128.92 | 211,964 |
2021-12-23 | $122.00 | $124.73 | $121.00 | $123.99 | $123.99 | 131,104 |
2021-12-22 | $120.18 | $121.76 | $117.87 | $121.39 | $121.39 | 217,886 |
2021-12-21 | $116.78 | $119.07 | $113.90 | $118.90 | $118.90 | 251,528 |
2021-12-20 | $119.65 | $119.65 | $112.60 | $114.68 | $114.68 | 354,734 |
2021-12-17 | $117.03 | $122.32 | $115.00 | $121.00 | $121.00 | 4,052,846 |
2021-12-16 | $122.73 | $125.25 | $117.54 | $118.41 | $118.41 | 614,148 |
2021-12-15 | $120.31 | $120.69 | $114.70 | $120.42 | $120.42 | 404,364 |
2021-12-14 | $118.32 | $120.86 | $116.07 | $120.33 | $120.33 | 605,531 |
2021-12-13 | $117.04 | $121.71 | $116.07 | $119.86 | $119.86 | 449,370 |
2021-12-10 | $121.41 | $122.37 | $115.10 | $117.29 | $117.29 | 345,703 |
2021-12-09 | $126.60 | $126.68 | $119.85 | $120.17 | $120.17 | 315,444 |
2021-12-08 | $126.53 | $127.55 | $124.40 | $125.92 | $125.92 | 344,636 |
2021-12-07 | $125.23 | $129.50 | $124.84 | $127.35 | $127.35 | 381,793 |
2021-12-06 | $132.26 | $132.33 | $121.77 | $122.01 | $122.01 | 623,538 |
2021-12-03 | $141.43 | $141.57 | $133.31 | $137.20 | $137.20 | 171,306 |
2021-12-02 | $140.10 | $144.29 | $137.00 | $141.43 | $141.43 | 118,206 |
2021-12-01 | $146.09 | $148.94 | $140.04 | $140.34 | $140.34 | 179,879 |
2021-11-30 | $149.62 | $149.62 | $143.25 | $143.46 | $143.46 | 278,837 |
2021-11-29 | $150.00 | $152.00 | $147.79 | $148.71 | $148.71 | 106,338 |
2021-11-26 | $147.45 | $149.21 | $145.12 | $148.31 | $148.31 | 124,267 |
2021-11-24 | $152.78 | $153.42 | $151.24 | $151.88 | $151.88 | 60,255 |
2021-11-23 | $152.80 | $154.75 | $149.11 | $153.11 | $153.11 | 240,445 |
2021-11-22 | $158.53 | $160.99 | $152.52 | $153.23 | $153.23 | 193,310 |
2021-11-19 | $162.39 | $163.50 | $158.44 | $158.80 | $158.80 | 159,162 |
2021-11-18 | $164.00 | $164.00 | $160.88 | $162.10 | $162.10 | 137,370 |
2021-11-17 | $161.70 | $164.76 | $161.05 | $162.93 | $162.93 | 292,804 |
2021-11-16 | $160.87 | $162.23 | $159.86 | $161.71 | $161.71 | 168,905 |
2021-11-15 | $160.79 | $162.00 | $159.72 | $161.78 | $161.78 | 324,573 |
2021-11-12 | $162.32 | $164.35 | $160.50 | $160.69 | $160.69 | 87,365 |
2021-11-11 | $157.00 | $162.62 | $156.09 | $160.99 | $160.99 | 174,686 |
2021-11-10 | $156.20 | $157.97 | $152.52 | $155.63 | $155.63 | 90,667 |
2021-11-09 | $159.80 | $159.80 | $156.02 | $157.68 | $157.68 | 117,161 |
2021-11-08 | $156.20 | $161.48 | $155.56 | $159.15 | $159.15 | 199,141 |
2021-11-05 | $156.00 | $156.91 | $152.51 | $155.08 | $155.08 | 131,490 |
2021-11-04 | $155.55 | $158.64 | $154.49 | $155.73 | $155.73 | 120,376 |
2021-11-03 | $152.18 | $156.54 | $151.55 | $155.39 | $155.39 | 191,124 |
2021-11-02 | $151.10 | $154.00 | $150.17 | $152.30 | $152.30 | 98,771 |
2021-11-01 | $152.51 | $152.90 | $147.07 | $150.51 | $150.51 | 167,001 |
2021-10-29 | $150.56 | $152.59 | $149.69 | $151.59 | $151.59 | 158,838 |
2021-10-28 | $147.72 | $152.78 | $147.72 | $151.04 | $151.04 | 113,308 |
2021-10-27 | $149.58 | $151.38 | $146.00 | $146.08 | $146.08 | 133,787 |
2021-10-26 | $149.55 | $156.96 | $149.23 | $149.47 | $149.47 | 288,967 |
2021-10-25 | $143.57 | $152.63 | $141.03 | $148.24 | $148.24 | 263,923 |
2021-10-22 | $141.02 | $147.14 | $137.45 | $143.78 | $143.78 | 351,179 |
2021-10-21 | $149.42 | $150.48 | $141.65 | $144.23 | $144.23 | 283,953 |
2021-10-20 | $148.93 | $150.92 | $148.93 | $149.64 | $149.64 | 88,327 |
2021-10-19 | $149.38 | $151.00 | $148.80 | $149.00 | $149.00 | 84,350 |
2021-10-18 | $147.84 | $150.07 | $147.35 | $149.09 | $149.09 | 107,511 |
2021-10-15 | $149.03 | $149.85 | $147.34 | $148.21 | $148.21 | 107,636 |
2021-10-14 | $146.30 | $147.29 | $143.01 | $146.99 | $146.99 | 107,972 |
2021-10-13 | $143.22 | $145.43 | $142.14 | $144.96 | $144.96 | 73,483 |
2021-10-12 | $142.39 | $143.71 | $141.44 | $142.14 | $142.14 | 49,115 |
2021-10-11 | $139.35 | $143.47 | $138.03 | $140.99 | $140.99 | 77,358 |
2021-10-08 | $142.75 | $142.99 | $138.75 | $139.35 | $139.35 | 70,905 |
2021-10-07 | $141.93 | $143.77 | $141.48 | $142.53 | $142.53 | 203,525 |
2021-10-06 | $136.37 | $142.09 | $135.88 | $140.09 | $140.09 | 166,179 |
2021-10-05 | $144.50 | $146.65 | $136.40 | $139.00 | $139.00 | 517,014 |
2021-10-04 | $139.30 | $144.09 | $137.03 | $143.75 | $143.75 | 327,608 |
2021-10-01 | $134.57 | $139.14 | $133.76 | $137.89 | $137.89 | 154,087 |
2021-09-30 | $136.46 | $138.12 | $134.16 | $134.16 | $134.16 | 96,883 |
2021-09-29 | $134.78 | $136.98 | $133.07 | $135.24 | $135.24 | 107,216 |
2021-09-28 | $136.56 | $138.23 | $131.17 | $133.87 | $133.87 | 167,927 |
2021-09-27 | $136.07 | $138.87 | $133.84 | $137.52 | $137.52 | 87,179 |
2021-09-24 | $138.17 | $138.73 | $136.06 | $136.56 | $136.56 | 147,673 |
2021-09-23 | $134.38 | $139.01 | $133.70 | $139.00 | $139.00 | 182,395 |
2021-09-22 | $128.46 | $133.67 | $128.41 | $133.42 | $133.42 | 127,799 |
2021-09-21 | $126.49 | $127.67 | $123.86 | $127.50 | $127.50 | 194,066 |
2021-09-20 | $127.74 | $128.87 | $122.05 | $125.43 | $125.43 | 186,282 |
2021-09-17 | $129.70 | $131.73 | $129.08 | $130.52 | $130.52 | 338,310 |
2021-09-16 | $127.14 | $129.39 | $126.64 | $129.15 | $129.15 | 98,303 |
2021-09-15 | $126.48 | $127.98 | $125.68 | $127.61 | $127.61 | 81,736 |
2021-09-14 | $126.61 | $128.00 | $125.55 | $126.53 | $126.53 | 104,573 |
2021-09-13 | $125.54 | $126.71 | $122.37 | $126.56 | $126.56 | 75,196 |
2021-09-10 | $124.87 | $128.36 | $124.51 | $124.59 | $124.59 | 102,124 |
2021-09-09 | $125.42 | $126.95 | $124.01 | $124.17 | $124.17 | 70,810 |
2021-09-08 | $125.71 | $126.47 | $124.14 | $125.61 | $125.61 | 78,631 |
2021-09-07 | $127.61 | $129.26 | $126.51 | $126.55 | $126.55 | 91,831 |
2021-09-03 | $128.00 | $129.00 | $127.18 | $128.00 | $128.00 | 95,762 |
2021-09-02 | $124.91 | $127.94 | $123.52 | $127.82 | $127.82 | 172,154 |
2021-09-01 | $123.52 | $125.00 | $122.51 | $123.91 | $123.91 | 82,209 |
2021-08-31 | $123.50 | $125.00 | $121.60 | $123.37 | $123.37 | 91,660 |
2021-08-30 | $123.00 | $123.32 | $121.48 | $122.84 | $122.84 | 82,027 |
2021-08-27 | $121.03 | $123.92 | $121.02 | $122.84 | $122.84 | 122,044 |
2021-08-26 | $120.30 | $121.32 | $118.56 | $120.30 | $120.30 | 53,009 |
2021-08-25 | $123.95 | $124.75 | $120.68 | $120.77 | $120.77 | 92,586 |
2021-08-24 | $123.00 | $124.99 | $122.01 | $123.97 | $123.97 | 95,415 |
2021-08-23 | $121.45 | $122.78 | $120.41 | $122.48 | $122.48 | 92,173 |
2021-08-20 | $120.09 | $121.79 | $119.99 | $120.79 | $120.79 | 71,717 |
2021-08-19 | $118.00 | $120.61 | $118.00 | $119.81 | $119.81 | 82,935 |
2021-08-18 | $118.25 | $121.15 | $117.06 | $118.88 | $118.88 | 61,493 |
2021-08-17 | $118.34 | $118.34 | $115.35 | $117.96 | $117.96 | 73,676 |
2021-08-16 | $117.75 | $119.65 | $116.59 | $119.41 | $119.41 | 64,055 |
2021-08-13 | $119.25 | $119.25 | $117.37 | $118.37 | $118.37 | 65,528 |
2021-08-12 | $119.17 | $122.00 | $118.92 | $119.49 | $119.49 | 56,872 |
2021-08-11 | $119.95 | $119.95 | $117.49 | $118.99 | $118.99 | 73,436 |
2021-08-10 | $121.85 | $121.85 | $119.02 | $119.40 | $119.40 | 134,868 |
2021-08-09 | $122.00 | $122.00 | $120.06 | $121.00 | $121.00 | 116,320 |
2021-08-06 | $120.14 | $121.86 | $119.56 | $121.54 | $121.54 | 61,822 |
2021-08-05 | $119.70 | $121.54 | $119.42 | $120.61 | $120.61 | 119,823 |
2021-08-04 | $117.33 | $119.67 | $117.33 | $119.25 | $119.25 | 76,935 |
2021-08-03 | $118.99 | $119.63 | $114.89 | $117.99 | $117.99 | 165,776 |
2021-08-02 | $116.18 | $119.00 | $116.00 | $118.19 | $118.19 | 177,627 |
2021-07-30 | $114.20 | $116.00 | $112.72 | $115.61 | $115.61 | 136,644 |
2021-07-29 | $111.30 | $115.00 | $111.30 | $114.85 | $114.85 | 185,831 |
2021-07-28 | $108.08 | $111.45 | $107.60 | $110.27 | $110.27 | 60,236 |
2021-07-27 | $112.21 | $112.21 | $105.95 | $107.98 | $107.98 | 91,730 |
2021-07-26 | $107.89 | $112.82 | $107.89 | $112.33 | $112.33 | 165,709 |
2021-07-23 | $106.98 | $109.40 | $102.00 | $107.80 | $107.80 | 178,714 |
2021-07-22 | $109.68 | $110.42 | $108.22 | $109.40 | $109.40 | 85,991 |
2021-07-21 | $108.43 | $111.00 | $107.19 | $109.85 | $109.85 | 134,715 |
2021-07-20 | $103.55 | $108.93 | $103.14 | $108.00 | $108.00 | 143,179 |
2021-07-19 | $103.13 | $104.31 | $101.89 | $102.69 | $102.69 | 122,932 |
2021-07-16 | $107.45 | $107.69 | $105.61 | $105.61 | $105.61 | 95,751 |
2021-07-15 | $107.22 | $107.73 | $104.96 | $106.41 | $106.41 | 104,914 |
2021-07-14 | $108.00 | $109.67 | $107.20 | $107.51 | $107.51 | 133,305 |
2021-07-13 | $107.62 | $108.11 | $106.67 | $107.17 | $107.17 | 63,723 |
2021-07-12 | $107.40 | $108.21 | $105.85 | $107.96 | $107.96 | 91,844 |
2021-07-09 | $106.36 | $107.24 | $105.62 | $107.01 | $107.01 | 78,801 |
2021-07-08 | $103.98 | $106.17 | $102.82 | $105.42 | $105.42 | 127,464 |
2021-07-07 | $108.56 | $109.00 | $106.00 | $106.50 | $106.50 | 106,544 |
2021-07-06 | $108.50 | $108.50 | $105.51 | $108.12 | $108.12 | 141,143 |
2021-07-02 | $107.34 | $108.60 | $106.01 | $107.97 | $107.97 | 116,837 |
2021-07-01 | $105.48 | $107.59 | $105.48 | $107.00 | $107.00 | 181,853 |
2021-06-30 | $104.75 | $106.50 | $103.76 | $105.74 | $105.74 | 135,955 |
2021-06-29 | $103.00 | $105.03 | $102.29 | $104.78 | $104.78 | 204,965 |
2021-06-28 | $99.58 | $103.00 | $99.32 | $102.80 | $102.80 | 234,896 |
2021-06-25 | $99.38 | $101.26 | $97.93 | $100.00 | $100.00 | 338,895 |
2021-06-24 | $96.27 | $98.73 | $95.68 | $98.39 | $98.39 | 111,109 |
2021-06-23 | $95.87 | $96.40 | $93.96 | $96.01 | $96.01 | 128,132 |
2021-06-22 | $91.63 | $95.98 | $90.88 | $95.80 | $95.80 | 182,251 |
2021-06-21 | $90.35 | $92.57 | $89.01 | $92.16 | $92.16 | 100,433 |
2021-06-18 | $91.97 | $92.70 | $88.84 | $89.47 | $89.47 | 177,030 |
2021-06-17 | $93.32 | $94.36 | $92.31 | $93.46 | $93.46 | 77,665 |
2021-06-16 | $92.61 | $94.02 | $91.66 | $93.34 | $93.34 | 79,492 |
2021-06-15 | $94.16 | $94.39 | $91.69 | $93.13 | $93.13 | 68,790 |
2021-06-14 | $93.34 | $94.47 | $92.16 | $93.95 | $93.95 | 67,683 |
2021-06-11 | $92.38 | $93.12 | $91.89 | $92.98 | $92.98 | 45,480 |
2021-06-10 | $93.49 | $93.96 | $91.27 | $91.97 | $91.97 | 49,313 |
2021-06-09 | $95.72 | $95.72 | $92.73 | $93.00 | $93.00 | 62,781 |
2021-06-08 | $96.82 | $97.22 | $94.71 | $95.39 | $95.39 | 91,406 |
2021-06-07 | $93.01 | $95.99 | $93.01 | $95.83 | $95.83 | 92,626 |
2021-06-04 | $92.87 | $93.95 | $91.59 | $93.40 | $93.40 | 106,906 |
2021-06-03 | $92.38 | $92.87 | $90.55 | $91.93 | $91.93 | 112,533 |
2021-06-02 | $93.26 | $93.91 | $91.93 | $93.08 | $93.08 | 162,719 |
2021-06-01 | $90.63 | $93.83 | $88.84 | $93.33 | $93.33 | 196,484 |
2021-05-28 | $90.24 | $90.41 | $89.13 | $90.08 | $90.08 | 68,182 |
2021-05-27 | $88.75 | $89.90 | $88.23 | $89.41 | $89.41 | 63,717 |
2021-05-26 | $88.75 | $90.50 | $87.98 | $88.55 | $88.55 | 70,551 |
2021-05-25 | $87.76 | $89.88 | $87.52 | $88.24 | $88.24 | 110,605 |
2021-05-24 | $86.84 | $87.60 | $86.26 | $87.18 | $87.18 | 110,838 |
2021-05-21 | $85.27 | $87.11 | $85.27 | $86.27 | $86.27 | 179,802 |
2021-05-20 | $82.23 | $85.48 | $82.00 | $85.30 | $85.30 | 95,029 |
2021-05-19 | $77.04 | $81.51 | $76.76 | $81.48 | $81.48 | 102,736 |
2021-05-18 | $78.87 | $79.98 | $78.26 | $79.00 | $79.00 | 131,789 |
2021-05-17 | $77.14 | $78.71 | $76.21 | $78.68 | $78.68 | 91,727 |
2021-05-14 | $76.46 | $79.00 | $76.46 | $78.50 | $78.50 | 83,146 |
2021-05-13 | $76.12 | $78.00 | $74.08 | $75.74 | $75.74 | 103,949 |
2021-05-12 | $78.50 | $79.00 | $74.77 | $75.43 | $75.43 | 175,315 |
2021-05-11 | $78.50 | $81.64 | $77.50 | $79.50 | $79.50 | 135,837 |
2021-05-10 | $85.96 | $85.96 | $80.60 | $80.66 | $80.66 | 194,364 |
2021-05-07 | $86.19 | $87.51 | $85.51 | $86.75 | $86.75 | 57,305 |
2021-05-06 | $84.23 | $86.13 | $81.99 | $86.00 | $86.00 | 101,733 |
2021-05-05 | $85.93 | $86.75 | $84.16 | $84.79 | $84.79 | 73,311 |
2021-05-04 | $87.00 | $87.00 | $84.70 | $85.37 | $85.37 | 166,758 |
2021-05-03 | $92.77 | $92.88 | $87.52 | $88.04 | $88.04 | 154,340 |
2021-04-30 | $92.28 | $93.74 | $90.93 | $92.23 | $92.23 | 182,403 |
2021-04-29 | $93.53 | $94.00 | $91.42 | $93.75 | $93.75 | 124,722 |
2021-04-28 | $91.41 | $93.90 | $91.41 | $93.20 | $93.20 | 93,280 |
2021-04-27 | $93.73 | $93.73 | $91.60 | $92.24 | $92.24 | 182,164 |
2021-04-26 | $90.77 | $93.95 | $90.22 | $93.67 | $93.67 | 176,284 |
2021-04-23 | $90.25 | $93.99 | $87.67 | $90.21 | $90.21 | 301,089 |
2021-04-22 | $85.22 | $86.99 | $83.47 | $84.93 | $84.93 | 113,129 |
2021-04-21 | $81.85 | $84.89 | $81.80 | $84.33 | $84.33 | 88,902 |
2021-04-20 | $82.17 | $82.91 | $80.95 | $81.65 | $81.65 | 96,993 |
2021-04-19 | $85.18 | $85.40 | $82.00 | $82.67 | $82.67 | 114,215 |
2021-04-16 | $86.23 | $86.79 | $85.45 | $85.56 | $85.56 | 60,966 |
2021-04-15 | $85.43 | $86.81 | $84.34 | $86.31 | $86.31 | 147,686 |
2021-04-14 | $86.22 | $87.75 | $84.41 | $84.53 | $84.53 | 122,580 |
2021-04-13 | $87.81 | $88.60 | $84.92 | $85.46 | $85.46 | 101,526 |
2021-04-12 | $86.52 | $87.46 | $85.26 | $87.04 | $87.04 | 114,512 |
2021-04-09 | $84.52 | $85.59 | $82.32 | $85.59 | $85.59 | 122,915 |
2021-04-08 | $83.35 | $85.12 | $83.10 | $84.47 | $84.47 | 72,446 |
2021-04-07 | $84.73 | $84.99 | $82.46 | $82.78 | $82.78 | 124,046 |
2021-04-06 | $86.69 | $87.55 | $84.86 | $85.05 | $85.05 | 91,472 |
2021-04-05 | $88.91 | $89.00 | $86.48 | $86.98 | $86.98 | 106,214 |
2021-04-01 | $86.22 | $89.74 | $85.75 | $88.32 | $88.32 | 110,628 |
2021-03-31 | $84.91 | $86.26 | $84.25 | $85.03 | $85.03 | 122,872 |
2021-03-30 | $81.92 | $84.22 | $80.70 | $83.65 | $83.65 | 100,278 |
2021-03-29 | $85.80 | $87.63 | $81.86 | $82.53 | $82.53 | 125,610 |
2021-03-26 | $83.40 | $86.28 | $83.31 | $85.93 | $85.93 | 84,005 |
2021-03-25 | $81.66 | $83.87 | $79.81 | $82.95 | $82.95 | 207,975 |
2021-03-24 | $85.66 | $86.37 | $82.69 | $82.69 | $82.69 | 130,662 |
2021-03-23 | $87.71 | $88.51 | $84.15 | $84.59 | $84.59 | 125,860 |
2021-03-22 | $88.50 | $91.14 | $86.31 | $88.35 | $88.35 | 148,342 |
2021-03-19 | $88.58 | $92.07 | $86.39 | $87.82 | $87.82 | 514,047 |
2021-03-18 | $93.42 | $93.97 | $88.65 | $89.08 | $89.08 | 189,273 |
2021-03-17 | $93.47 | $95.24 | $91.83 | $94.44 | $94.44 | 94,138 |
2021-03-16 | $96.34 | $96.68 | $93.42 | $94.37 | $94.37 | 109,795 |
2021-03-15 | $98.27 | $99.31 | $95.30 | $96.32 | $96.32 | 167,441 |
2021-03-12 | $99.20 | $102.00 | $97.79 | $98.55 | $98.55 | 113,050 |
2021-03-11 | $96.30 | $99.96 | $96.30 | $99.90 | $99.90 | 110,774 |
2021-03-10 | $95.07 | $97.99 | $94.47 | $94.72 | $94.72 | 130,246 |
2021-03-09 | $91.79 | $95.68 | $91.79 | $93.00 | $93.00 | 129,503 |
2021-03-08 | $94.00 | $94.88 | $88.24 | $89.94 | $89.94 | 224,847 |
2021-03-05 | $91.41 | $92.00 | $86.44 | $91.38 | $91.38 | 196,710 |
2021-03-04 | $93.41 | $93.58 | $86.89 | $89.86 | $89.86 | 172,772 |
2021-03-03 | $98.29 | $99.09 | $93.00 | $94.22 | $94.22 | 118,524 |
2021-03-02 | $101.03 | $101.06 | $97.40 | $98.32 | $98.32 | 118,770 |
2021-03-01 | $99.23 | $102.82 | $99.08 | $101.18 | $101.18 | 227,324 |
2021-02-26 | $94.47 | $103.30 | $92.85 | $98.49 | $98.49 | 394,873 |
2021-02-25 | $94.16 | $94.43 | $88.82 | $90.08 | $90.08 | 139,366 |
2021-02-24 | $91.61 | $96.33 | $90.79 | $95.22 | $95.22 | 95,966 |
2021-02-23 | $92.99 | $92.99 | $88.38 | $92.01 | $92.01 | 168,935 |
2021-02-22 | $97.21 | $97.21 | $94.55 | $94.93 | $94.93 | 91,996 |
2021-02-19 | $96.88 | $100.06 | $96.88 | $98.19 | $98.19 | 94,557 |
2021-02-18 | $96.87 | $98.31 | $95.07 | $95.84 | $95.84 | 80,336 |
2021-02-17 | $99.33 | $100.59 | $96.87 | $98.78 | $98.78 | 72,604 |
2021-02-16 | $103.28 | $104.68 | $99.72 | $100.37 | $100.37 | 87,686 |
2021-02-12 | $100.69 | $103.00 | $99.95 | $102.96 | $102.96 | 91,973 |
2021-02-11 | $97.91 | $100.97 | $97.85 | $100.97 | $100.97 | 126,954 |
2021-02-10 | $100.24 | $101.00 | $98.00 | $98.06 | $98.06 | 84,780 |
2021-02-09 | $97.42 | $100.46 | $96.42 | $99.96 | $99.96 | 97,252 |
2021-02-08 | $96.49 | $97.95 | $94.73 | $97.80 | $97.80 | 125,819 |
2021-02-05 | $94.99 | $96.13 | $94.45 | $95.45 | $95.45 | 84,526 |
2021-02-04 | $90.52 | $93.78 | $90.31 | $93.48 | $93.48 | 83,505 |
2021-02-03 | $90.85 | $91.76 | $88.12 | $90.32 | $90.32 | 81,496 |
2021-02-02 | $90.46 | $90.72 | $87.65 | $90.32 | $90.32 | 98,694 |
2021-02-01 | $87.59 | $89.84 | $85.09 | $88.93 | $88.93 | 119,223 |
2021-01-29 | $89.53 | $89.85 | $85.49 | $86.54 | $86.54 | 112,402 |
2021-01-28 | $89.24 | $90.59 | $86.65 | $89.61 | $89.61 | 146,432 |
2021-01-27 | $89.88 | $91.80 | $86.72 | $88.06 | $88.06 | 201,372 |
2021-01-26 | $96.68 | $96.68 | $91.95 | $92.39 | $92.39 | 88,928 |
2021-01-25 | $98.70 | $99.70 | $95.00 | $96.28 | $96.28 | 92,646 |
2021-01-22 | $98.19 | $99.04 | $97.45 | $98.57 | $98.57 | 132,297 |
2021-01-21 | $100.00 | $100.05 | $97.95 | $99.05 | $99.05 | 107,904 |
2021-01-20 | $100.41 | $102.02 | $97.87 | $99.74 | $99.74 | 105,609 |
2021-01-19 | $99.83 | $100.77 | $98.50 | $99.92 | $99.92 | 132,547 |
2021-01-15 | $100.10 | $102.39 | $96.93 | $97.47 | $97.47 | 92,304 |
2021-01-14 | $100.30 | $103.58 | $99.42 | $101.40 | $101.40 | 109,408 |
2021-01-13 | $103.00 | $103.59 | $99.60 | $99.79 | $99.79 | 128,280 |
2021-01-12 | $100.03 | $102.87 | $100.03 | $102.83 | $102.83 | 147,428 |
2021-01-11 | $97.78 | $100.89 | $97.50 | $100.41 | $100.41 | 183,521 |
2021-01-08 | $99.44 | $100.75 | $98.71 | $99.50 | $99.50 | 136,159 |
2021-01-07 | $98.21 | $100.20 | $97.31 | $99.08 | $99.08 | 176,788 |
2021-01-06 | $92.82 | $98.22 | $91.95 | $98.07 | $98.07 | 351,035 |
2021-01-05 | $89.55 | $93.90 | $89.55 | $92.88 | $92.88 | 172,799 |
2021-01-04 | $92.12 | $94.48 | $89.41 | $90.22 | $90.22 | 156,490 |
2020-12-31 | $92.49 | $92.49 | $91.00 | $92.22 | $92.22 | 125,574 |
2020-12-30 | $90.28 | $92.23 | $88.95 | $92.16 | $92.16 | 101,896 |
2020-12-29 | $93.68 | $93.68 | $89.19 | $90.08 | $90.08 | 86,699 |
2020-12-28 | $93.75 | $94.98 | $93.22 | $93.63 | $93.63 | 164,360 |
2020-12-24 | $95.09 | $95.09 | $92.11 | $93.88 | $93.88 | 54,134 |
2020-12-23 | $95.72 | $95.72 | $93.87 | $94.23 | $94.23 | 73,707 |
2020-12-22 | $94.35 | $96.64 | $94.32 | $95.30 | $95.30 | 112,328 |
2020-12-21 | $90.00 | $94.35 | $88.32 | $93.73 | $93.73 | 101,094 |
2020-12-18 | $92.96 | $93.15 | $90.01 | $91.26 | $91.26 | 327,228 |
2020-12-17 | $92.79 | $96.00 | $91.22 | $92.59 | $92.59 | 125,575 |
2020-12-16 | $92.28 | $93.58 | $90.98 | $91.94 | $91.94 | 141,834 |
2020-12-15 | $85.65 | $92.72 | $84.28 | $92.35 | $92.35 | 361,523 |
2020-12-14 | $83.88 | $85.23 | $83.88 | $84.73 | $84.73 | 103,460 |
2020-12-11 | $82.99 | $84.83 | $82.33 | $83.31 | $83.31 | 70,625 |
2020-12-10 | $83.28 | $84.88 | $82.60 | $83.88 | $83.88 | 80,417 |
2020-12-09 | $86.57 | $87.53 | $83.48 | $84.02 | $84.02 | 90,744 |
2020-12-08 | $85.03 | $87.32 | $82.64 | $86.33 | $86.33 | 108,868 |
2020-12-07 | $84.13 | $85.11 | $83.43 | $85.07 | $85.07 | 82,603 |
2020-12-04 | $82.88 | $84.49 | $82.88 | $84.11 | $84.11 | 56,012 |
2020-12-03 | $82.76 | $84.00 | $82.33 | $82.69 | $82.69 | 57,048 |
2020-12-02 | $83.54 | $84.25 | $82.39 | $82.64 | $82.64 | 70,606 |
2020-12-01 | $81.99 | $84.17 | $81.68 | $83.87 | $83.87 | 139,402 |
2020-11-30 | $82.95 | $83.17 | $80.55 | $81.96 | $81.96 | 198,181 |
2020-11-27 | $82.79 | $83.50 | $82.04 | $82.35 | $82.35 | 79,491 |
2020-11-25 | $81.41 | $82.40 | $81.25 | $82.00 | $82.00 | 118,000 |
2020-11-24 | $80.73 | $82.14 | $79.44 | $81.70 | $81.70 | 125,103 |
2020-11-23 | $82.34 | $82.34 | $79.39 | $80.38 | $80.38 | 94,670 |
2020-11-20 | $79.79 | $83.23 | $79.12 | $82.02 | $82.02 | 126,724 |
2020-11-19 | $79.10 | $80.88 | $78.67 | $80.56 | $80.56 | 67,522 |
2020-11-18 | $78.50 | $80.00 | $77.41 | $78.94 | $78.94 | 121,384 |
2020-11-17 | $79.58 | $79.81 | $76.85 | $78.46 | $78.46 | 88,859 |
2020-11-16 | $78.44 | $80.24 | $77.22 | $79.52 | $79.52 | 116,913 |
2020-11-13 | $77.72 | $79.21 | $77.63 | $78.27 | $78.27 | 120,426 |
2020-11-12 | $79.69 | $80.19 | $76.71 | $77.42 | $77.42 | 143,894 |
2020-11-11 | $77.46 | $80.78 | $77.37 | $80.00 | $80.00 | 132,623 |
2020-11-10 | $78.57 | $79.90 | $73.71 | $76.77 | $76.77 | 250,883 |
2020-11-09 | $87.58 | $87.58 | $78.48 | $78.63 | $78.63 | 232,694 |
2020-11-06 | $84.26 | $84.88 | $82.66 | $83.92 | $83.92 | 85,204 |
2020-11-05 | $82.85 | $84.83 | $82.21 | $84.07 | $84.07 | 110,720 |
2020-11-04 | $81.01 | $82.98 | $78.97 | $81.48 | $81.48 | 110,856 |
2020-11-03 | $78.95 | $81.09 | $78.95 | $80.51 | $80.51 | 124,634 |
2020-11-02 | $78.76 | $80.14 | $76.55 | $78.44 | $78.44 | 110,770 |
2020-10-30 | $79.14 | $79.64 | $76.61 | $78.00 | $78.00 | 156,523 |
2020-10-29 | $79.07 | $80.45 | $78.23 | $79.58 | $79.58 | 94,470 |
2020-10-28 | $78.50 | $79.68 | $77.56 | $78.87 | $78.87 | 90,345 |
2020-10-27 | $80.01 | $80.95 | $78.13 | $79.97 | $79.97 | 163,662 |
2020-10-26 | $81.45 | $82.67 | $79.48 | $80.37 | $80.37 | 163,531 |
2020-10-23 | $87.25 | $87.80 | $82.23 | $83.74 | $83.74 | 191,111 |
2020-10-22 | $81.41 | $83.00 | $80.24 | $82.11 | $82.11 | 173,627 |
2020-10-21 | $83.45 | $84.53 | $80.34 | $80.55 | $80.55 | 137,270 |
2020-10-20 | $84.33 | $86.01 | $83.26 | $83.71 | $83.71 | 208,786 |
2020-10-19 | $86.45 | $87.51 | $83.69 | $84.02 | $84.02 | 94,677 |
2020-10-16 | $86.70 | $87.84 | $85.55 | $85.90 | $85.90 | 73,011 |
2020-10-15 | $84.04 | $86.87 | $83.29 | $86.59 | $86.59 | 67,056 |
2020-10-14 | $86.40 | $86.48 | $84.63 | $85.29 | $85.29 | 93,314 |
2020-10-13 | $86.44 | $86.87 | $85.03 | $85.84 | $85.84 | 117,000 |
2020-10-12 | $87.97 | $87.97 | $85.30 | $86.58 | $86.58 | 97,293 |
2020-10-09 | $84.56 | $87.39 | $84.00 | $86.67 | $86.67 | 127,640 |
2020-10-08 | $83.68 | $84.18 | $82.75 | $83.56 | $83.56 | 106,602 |
2020-10-07 | $82.90 | $83.78 | $81.29 | $82.73 | $82.73 | 111,458 |
2020-10-06 | $82.24 | $83.35 | $80.76 | $81.50 | $81.50 | 139,238 |
2020-10-05 | $77.89 | $82.36 | $77.39 | $81.84 | $81.84 | 136,240 |
2020-10-02 | $76.67 | $78.83 | $76.13 | $77.39 | $77.39 | 129,656 |
2020-10-01 | $78.72 | $80.05 | $78.02 | $78.87 | $78.87 | 149,596 |
2020-09-30 | $77.98 | $79.51 | $76.59 | $77.73 | $77.73 | 195,494 |
2020-09-29 | $75.67 | $78.09 | $75.67 | $77.87 | $77.87 | 184,112 |
2020-09-28 | $76.75 | $77.99 | $75.63 | $75.85 | $75.85 | 152,200 |
2020-09-25 | $74.91 | $76.23 | $73.93 | $75.27 | $75.27 | 120,507 |
2020-09-24 | $74.78 | $76.57 | $73.87 | $74.98 | $74.98 | 154,239 |
2020-09-23 | $77.74 | $77.76 | $74.74 | $75.07 | $75.07 | 123,791 |
2020-09-22 | $75.02 | $77.87 | $74.37 | $77.64 | $77.64 | 178,136 |
2020-09-21 | $78.23 | $79.10 | $73.80 | $74.64 | $74.64 | 386,379 |
2020-09-18 | $81.98 | $82.56 | $78.87 | $79.90 | $79.90 | 724,992 |
2020-09-17 | $80.91 | $81.96 | $80.00 | $81.08 | $81.08 | 146,215 |
2020-09-16 | $83.50 | $85.65 | $82.09 | $82.49 | $82.49 | 212,588 |
2020-09-15 | $83.78 | $84.10 | $82.24 | $83.48 | $83.48 | 154,808 |
2020-09-14 | $81.95 | $83.65 | $79.86 | $82.43 | $82.43 | 217,353 |
2020-09-11 | $82.97 | $84.76 | $80.70 | $81.89 | $81.89 | 216,057 |
2020-09-10 | $84.78 | $85.75 | $82.13 | $82.15 | $82.15 | 202,404 |
2020-09-09 | $82.49 | $85.58 | $81.30 | $84.50 | $84.50 | 354,389 |
2020-09-08 | $81.15 | $83.54 | $79.86 | $81.26 | $81.26 | 187,349 |
2020-09-04 | $83.25 | $84.98 | $78.61 | $83.11 | $83.11 | 208,459 |
2020-09-03 | $89.51 | $89.96 | $80.51 | $83.22 | $83.22 | 258,251 |
2020-09-02 | $88.38 | $90.88 | $85.90 | $90.58 | $90.58 | 281,389 |
2020-09-01 | $85.83 | $88.52 | $85.61 | $88.06 | $88.06 | 231,984 |
2020-08-31 | $87.08 | $88.98 | $86.15 | $87.03 | $87.03 | 245,834 |
2020-08-28 | $84.77 | $88.00 | $84.01 | $86.90 | $86.90 | 176,766 |
2020-08-27 | $84.49 | $84.65 | $82.22 | $84.21 | $84.21 | 170,397 |
2020-08-26 | $83.36 | $84.44 | $83.05 | $84.33 | $84.33 | 89,262 |
2020-08-25 | $81.81 | $84.03 | $81.72 | $83.65 | $83.65 | 124,586 |
2020-08-24 | $80.51 | $82.25 | $80.02 | $81.93 | $81.93 | 128,910 |
2020-08-21 | $80.45 | $80.55 | $79.57 | $79.87 | $79.87 | 164,305 |
2020-08-20 | $79.87 | $80.80 | $79.20 | $80.25 | $80.25 | 150,322 |
2020-08-19 | $81.70 | $84.32 | $80.13 | $80.57 | $80.57 | 258,588 |
2020-08-18 | $84.01 | $84.01 | $80.11 | $81.14 | $81.14 | 265,704 |
2020-08-17 | $82.04 | $84.11 | $82.04 | $83.61 | $83.61 | 146,627 |
2020-08-14 | $82.94 | $83.11 | $81.20 | $81.57 | $81.57 | 148,295 |
2020-08-13 | $81.42 | $83.63 | $80.36 | $82.84 | $82.84 | 158,176 |
2020-08-12 | $78.74 | $81.61 | $78.22 | $81.31 | $81.31 | 197,877 |
2020-08-11 | $78.45 | $80.16 | $77.88 | $78.22 | $78.22 | 171,998 |
2020-08-10 | $79.46 | $80.04 | $77.95 | $78.46 | $78.46 | 150,845 |
2020-08-07 | $81.71 | $82.99 | $78.79 | $79.33 | $79.33 | 218,797 |
2020-08-06 | $83.80 | $84.50 | $80.93 | $81.97 | $81.97 | 222,681 |
2020-08-05 | $83.00 | $84.07 | $82.15 | $83.80 | $83.80 | 216,189 |
2020-08-04 | $81.96 | $84.04 | $81.74 | $82.82 | $82.82 | 213,164 |
2020-08-03 | $82.34 | $83.17 | $81.36 | $82.36 | $82.36 | 134,244 |
2020-07-31 | $82.70 | $83.09 | $78.97 | $81.47 | $81.47 | 159,941 |
2020-07-30 | $81.34 | $82.86 | $80.08 | $82.72 | $82.72 | 202,022 |
2020-07-29 | $77.47 | $82.80 | $77.19 | $82.50 | $82.50 | 337,140 |
2020-07-28 | $78.00 | $79.41 | $76.76 | $77.13 | $77.13 | 351,532 |
2020-07-27 | $77.21 | $78.46 | $75.54 | $78.22 | $78.22 | 228,556 |
2020-07-24 | $75.56 | $78.53 | $70.90 | $76.98 | $76.98 | 677,068 |
2020-07-23 | $74.00 | $75.19 | $71.73 | $72.87 | $72.87 | 602,440 |
2020-07-22 | $75.86 | $77.37 | $73.82 | $74.00 | $74.00 | 174,348 |
2020-07-21 | $78.37 | $78.81 | $75.94 | $76.10 | $76.10 | 222,737 |
2020-07-20 | $76.18 | $78.05 | $75.62 | $77.97 | $77.97 | 251,976 |
2020-07-17 | $74.81 | $76.94 | $73.61 | $75.97 | $75.97 | 168,700 |
2020-07-16 | $74.26 | $75.78 | $73.74 | $74.66 | $74.66 | 181,600 |
2020-07-15 | $76.98 | $77.25 | $74.44 | $74.93 | $74.93 | 164,700 |
2020-07-14 | $73.89 | $75.81 | $72.11 | $75.66 | $75.66 | 198,800 |
2020-07-13 | $76.12 | $78.14 | $73.51 | $73.68 | $73.68 | 334,300 |
2020-07-10 | $75.56 | $76.06 | $74.11 | $75.38 | $75.38 | 175,600 |
2020-07-09 | $75.07 | $75.82 | $72.88 | $75.27 | $75.27 | 168,400 |
2020-07-08 | $73.65 | $75.64 | $73.60 | $75.07 | $75.07 | 197,600 |
2020-07-07 | $73.93 | $75.25 | $72.97 | $73.21 | $73.21 | 204,000 |
2020-07-06 | $74.00 | $75.45 | $73.66 | $74.50 | $74.50 | 171,700 |
2020-07-02 | $72.51 | $74.54 | $72.41 | $72.57 | $72.57 | 156,400 |
2020-07-01 | $72.06 | $72.42 | $71.02 | $71.63 | $71.63 | 162,700 |
2020-06-30 | $71.71 | $72.98 | $70.02 | $71.95 | $71.95 | 254,600 |
2020-06-29 | $69.24 | $72.71 | $68.74 | $71.75 | $71.75 | 276,400 |
2020-06-26 | $69.72 | $70.90 | $68.19 | $68.48 | $68.48 | 439,633 |
2020-06-25 | $68.82 | $70.96 | $68.55 | $70.11 | $70.11 | 234,615 |
2020-06-24 | $70.00 | $71.41 | $68.53 | $69.04 | $69.04 | 214,094 |
2020-06-23 | $73.42 | $73.42 | $70.28 | $70.29 | $70.29 | 182,834 |
2020-06-22 | $71.36 | $72.25 | $70.26 | $72.25 | $72.25 | 224,382 |
2020-06-19 | $69.62 | $73.76 | $68.78 | $71.35 | $71.35 | 793,081 |
2020-06-18 | $68.23 | $70.93 | $68.23 | $69.05 | $69.05 | 184,542 |
2020-06-17 | $69.99 | $71.52 | $68.47 | $69.02 | $69.02 | 248,666 |
2020-06-16 | $69.01 | $71.40 | $68.47 | $70.00 | $70.00 | 216,637 |
2020-06-15 | $65.58 | $69.65 | $64.75 | $69.33 | $69.33 | 349,859 |
2020-06-12 | $68.55 | $68.55 | $64.06 | $65.19 | $65.19 | 403,071 |
2020-06-11 | $65.00 | $67.66 | $63.68 | $67.05 | $67.05 | 1,520,716 |
2020-06-10 | $65.53 | $67.96 | $64.50 | $66.29 | $66.29 | 201,311 |
2020-06-09 | $65.60 | $68.19 | $65.14 | $66.68 | $66.68 | 168,184 |
2020-06-08 | $69.31 | $69.31 | $65.36 | $66.33 | $66.33 | 212,825 |
2020-06-05 | $68.00 | $69.97 | $66.54 | $69.33 | $69.33 | 306,683 |
2020-06-04 | $65.74 | $66.68 | $65.00 | $66.02 | $66.02 | 179,276 |
2020-06-03 | $61.20 | $68.00 | $60.86 | $66.10 | $66.10 | 452,494 |
2020-06-02 | $60.67 | $61.00 | $59.40 | $60.42 | $60.42 | 198,202 |
2020-06-01 | $60.98 | $61.91 | $60.19 | $60.59 | $60.59 | 242,103 |
2020-05-29 | $59.35 | $61.14 | $59.00 | $60.98 | $60.98 | 251,350 |
2020-05-28 | $61.98 | $61.98 | $59.02 | $59.15 | $59.15 | 265,935 |
2020-05-27 | $59.10 | $61.32 | $57.37 | $61.29 | $61.29 | 275,381 |
2020-05-26 | $60.00 | $60.05 | $57.56 | $57.62 | $57.62 | 125,982 |
2020-05-22 | $56.91 | $58.83 | $56.35 | $58.46 | $58.46 | 151,113 |
2020-05-21 | $59.32 | $59.32 | $56.90 | $57.05 | $57.05 | 105,238 |
2020-05-20 | $59.23 | $60.11 | $58.32 | $59.28 | $59.28 | 213,621 |
2020-05-19 | $55.87 | $58.99 | $54.57 | $58.15 | $58.15 | 248,649 |
2020-05-18 | $55.73 | $57.07 | $54.98 | $56.35 | $56.35 | 261,145 |
2020-05-15 | $55.95 | $56.08 | $53.50 | $53.92 | $53.92 | 254,950 |
2020-05-14 | $50.79 | $52.92 | $50.67 | $52.71 | $52.71 | 170,378 |
2020-05-13 | $53.35 | $54.68 | $51.19 | $51.83 | $51.83 | 147,270 |
2020-05-12 | $54.71 | $55.28 | $53.21 | $53.71 | $53.71 | 245,377 |
2020-05-11 | $53.52 | $55.15 | $53.22 | $54.31 | $54.31 | 224,333 |
2020-05-08 | $53.91 | $55.49 | $53.29 | $54.50 | $54.50 | 250,787 |
2020-05-07 | $53.19 | $53.91 | $52.51 | $52.74 | $52.74 | 334,149 |
2020-05-06 | $53.32 | $53.68 | $52.59 | $52.82 | $52.82 | 179,485 |
2020-05-05 | $53.08 | $54.98 | $51.04 | $52.74 | $52.74 | 221,370 |
2020-05-04 | $50.90 | $52.49 | $50.75 | $51.99 | $51.99 | 137,195 |
2020-05-01 | $51.82 | $52.21 | $50.14 | $51.62 | $51.62 | 161,142 |
2020-04-30 | $51.78 | $53.83 | $51.26 | $53.17 | $53.17 | 185,331 |
2020-04-29 | $51.00 | $54.55 | $50.88 | $52.92 | $52.92 | 249,915 |
2020-04-28 | $50.15 | $51.11 | $47.71 | $50.27 | $50.27 | 225,813 |
2020-04-27 | $48.43 | $50.00 | $47.38 | $49.06 | $49.06 | 358,457 |
2020-04-24 | $50.00 | $50.28 | $44.38 | $49.83 | $49.83 | 458,016 |
2020-04-23 | $42.19 | $43.75 | $42.19 | $42.75 | $42.75 | 217,254 |
2020-04-22 | $42.58 | $42.60 | $41.60 | $41.90 | $41.90 | 163,312 |
2020-04-21 | $42.26 | $42.76 | $40.86 | $41.47 | $41.47 | 112,995 |
2020-04-20 | $42.32 | $43.20 | $40.13 | $42.80 | $42.80 | 164,897 |
2020-04-17 | $44.33 | $44.57 | $42.79 | $43.20 | $43.20 | 292,374 |
2020-04-16 | $41.05 | $42.66 | $40.78 | $42.48 | $42.48 | 166,895 |
2020-04-15 | $42.51 | $42.57 | $40.50 | $40.73 | $40.73 | 171,116 |
2020-04-14 | $44.60 | $45.51 | $44.07 | $44.37 | $44.37 | 155,592 |
2020-04-13 | $44.24 | $44.31 | $42.03 | $43.28 | $43.28 | 155,023 |
2020-04-09 | $43.84 | $44.96 | $43.08 | $44.57 | $44.57 | 179,380 |
2020-04-08 | $40.82 | $42.68 | $40.30 | $42.26 | $42.26 | 178,248 |
2020-04-07 | $44.83 | $45.79 | $39.83 | $40.11 | $40.11 | 307,956 |
2020-04-06 | $39.95 | $43.46 | $39.51 | $42.98 | $42.98 | 170,019 |
2020-04-03 | $41.38 | $41.62 | $37.28 | $37.90 | $37.90 | 210,749 |
2020-04-02 | $41.53 | $42.87 | $39.57 | $41.51 | $41.51 | 180,334 |
2020-04-01 | $42.91 | $45.07 | $41.23 | $42.03 | $42.03 | 302,823 |
2020-03-31 | $41.82 | $45.04 | $40.52 | $44.54 | $44.54 | 423,865 |
2020-03-30 | $37.91 | $42.03 | $36.83 | $41.65 | $41.65 | 193,938 |
2020-03-27 | $38.75 | $39.19 | $37.09 | $37.67 | $37.67 | 168,262 |
2020-03-26 | $39.14 | $41.30 | $39.14 | $40.74 | $40.74 | 194,181 |
2020-03-25 | $37.43 | $39.52 | $35.27 | $39.08 | $39.08 | 202,464 |
2020-03-24 | $35.48 | $37.26 | $34.52 | $37.10 | $37.10 | 294,904 |
2020-03-23 | $33.75 | $34.26 | $30.91 | $33.44 | $33.44 | 308,841 |
2020-03-20 | $36.53 | $37.26 | $32.76 | $32.94 | $32.94 | 444,431 |
2020-03-19 | $34.68 | $37.72 | $32.52 | $36.39 | $36.39 | 345,969 |
2020-03-18 | $36.65 | $37.24 | $32.14 | $34.72 | $34.72 | 326,012 |
2020-03-17 | $34.55 | $39.39 | $32.38 | $38.58 | $38.58 | 286,095 |
2020-03-16 | $33.96 | $35.73 | $31.73 | $33.77 | $33.77 | 290,797 |
2020-03-13 | $34.81 | $38.89 | $33.33 | $38.85 | $38.85 | 452,031 |
2020-03-12 | $34.78 | $37.04 | $30.42 | $32.84 | $32.84 | 501,035 |
2020-03-11 | $41.18 | $41.76 | $36.86 | $37.49 | $37.49 | 299,362 |
2020-03-10 | $41.52 | $42.89 | $40.42 | $42.48 | $42.48 | 228,467 |
2020-03-09 | $40.28 | $42.78 | $39.53 | $40.28 | $40.28 | 294,084 |
2020-03-06 | $44.05 | $45.00 | $42.98 | $43.59 | $43.59 | 276,464 |
2020-03-05 | $44.95 | $45.60 | $43.67 | $45.35 | $45.35 | 297,954 |
2020-03-04 | $44.59 | $46.33 | $43.72 | $46.08 | $46.08 | 209,520 |
2020-03-03 | $43.80 | $45.09 | $43.16 | $43.85 | $43.85 | 210,187 |
2020-03-02 | $42.73 | $43.83 | $41.87 | $43.83 | $43.83 | 346,046 |
2020-02-28 | $43.00 | $44.29 | $42.30 | $43.24 | $43.24 | 279,636 |
2020-02-27 | $41.83 | $46.24 | $41.82 | $44.28 | $44.28 | 427,477 |
2020-02-26 | $42.52 | $48.06 | $42.52 | $44.60 | $44.60 | 716,634 |
2020-02-25 | $48.35 | $48.81 | $47.27 | $47.81 | $47.81 | 418,454 |
2020-02-24 | $45.51 | $48.60 | $45.51 | $48.05 | $48.05 | 347,697 |
2020-02-21 | $54.65 | $54.75 | $47.87 | $48.05 | $48.05 | 716,475 |
2020-02-20 | $55.32 | $55.55 | $53.85 | $54.89 | $54.89 | 211,039 |
2020-02-19 | $55.75 | $56.12 | $54.44 | $55.43 | $55.43 | 164,901 |
2020-02-18 | $56.40 | $56.58 | $54.61 | $55.47 | $55.47 | 141,242 |
2020-02-14 | $55.12 | $57.86 | $55.12 | $56.63 | $56.63 | 251,364 |
2020-02-13 | $54.24 | $55.69 | $54.24 | $55.14 | $55.14 | 88,412 |
2020-02-12 | $54.66 | $55.24 | $53.87 | $54.66 | $54.66 | 142,876 |
2020-02-11 | $53.57 | $54.76 | $53.25 | $54.13 | $54.13 | 116,425 |
2020-02-10 | $52.66 | $53.35 | $52.27 | $53.11 | $53.11 | 95,251 |
2020-02-07 | $53.12 | $53.64 | $52.60 | $52.99 | $52.99 | 110,547 |
2020-02-06 | $53.73 | $54.01 | $53.26 | $53.57 | $53.57 | 87,825 |
2020-02-05 | $53.43 | $53.81 | $52.62 | $53.57 | $53.57 | 176,067 |
2020-02-04 | $51.68 | $52.82 | $50.90 | $52.65 | $52.65 | 205,770 |
2020-02-03 | $50.43 | $51.15 | $49.99 | $50.82 | $50.82 | 261,837 |
2020-01-31 | $51.90 | $51.99 | $49.45 | $50.05 | $50.05 | 359,502 |
2020-01-30 | $53.31 | $53.71 | $51.42 | $52.03 | $52.03 | 158,602 |
2020-01-29 | $54.60 | $54.94 | $53.02 | $53.53 | $53.53 | 187,956 |
2020-01-28 | $53.07 | $54.24 | $52.53 | $54.14 | $54.14 | 147,553 |
2020-01-27 | $51.82 | $52.82 | $50.49 | $52.68 | $52.68 | 391,500 |
2020-01-24 | $55.49 | $55.59 | $52.31 | $52.93 | $52.93 | 194,590 |
2020-01-23 | $54.50 | $55.34 | $54.17 | $54.86 | $54.86 | 193,149 |
2020-01-22 | $54.78 | $54.93 | $54.24 | $54.49 | $54.49 | 134,982 |
2020-01-21 | $53.73 | $54.74 | $53.41 | $54.44 | $54.44 | 169,783 |
2020-01-17 | $53.74 | $54.47 | $53.74 | $54.29 | $54.29 | 181,159 |
2020-01-16 | $52.98 | $53.70 | $52.65 | $53.61 | $53.61 | 177,022 |
2020-01-15 | $52.20 | $53.18 | $52.08 | $52.36 | $52.36 | 262,696 |
2020-01-14 | $52.90 | $53.23 | $51.93 | $52.17 | $52.17 | 163,770 |
2020-01-13 | $51.84 | $53.85 | $51.65 | $52.92 | $52.92 | 291,702 |
2020-01-10 | $51.41 | $52.00 | $51.16 | $51.86 | $51.86 | 167,350 |
2020-01-09 | $51.64 | $51.64 | $50.68 | $51.43 | $51.43 | 220,185 |
2020-01-08 | $51.09 | $51.98 | $50.99 | $51.28 | $51.28 | 401,370 |
2020-01-07 | $49.16 | $51.51 | $48.99 | $51.15 | $51.15 | 545,088 |
2020-01-06 | $48.08 | $48.84 | $47.63 | $48.70 | $48.70 | 140,480 |
2020-01-03 | $47.95 | $48.52 | $47.30 | $48.07 | $48.07 | 189,206 |
2020-01-02 | $47.00 | $48.86 | $46.69 | $48.75 | $48.75 | 318,375 |
2019-12-31 | $45.70 | $46.89 | $45.70 | $46.72 | $46.72 | 169,901 |
2019-12-30 | $45.59 | $45.99 | $44.83 | $45.82 | $45.82 | 105,058 |
2019-12-27 | $46.64 | $46.64 | $45.50 | $45.61 | $45.61 | 194,187 |
2019-12-26 | $46.12 | $46.75 | $45.80 | $46.53 | $46.53 | 180,727 |
2019-12-24 | $46.18 | $46.28 | $45.29 | $46.20 | $46.20 | 105,916 |
2019-12-23 | $45.23 | $46.07 | $44.82 | $46.01 | $46.01 | 175,994 |
2019-12-20 | $44.99 | $45.44 | $44.65 | $45.13 | $45.13 | 476,130 |
2019-12-19 | $44.13 | $45.00 | $44.00 | $44.97 | $44.97 | 167,631 |
2019-12-18 | $43.87 | $44.32 | $43.34 | $44.19 | $44.19 | 207,651 |
2019-12-17 | $43.50 | $43.82 | $43.21 | $43.69 | $43.69 | 141,555 |
2019-12-16 | $44.05 | $44.19 | $43.30 | $43.47 | $43.47 | 270,211 |
2019-12-13 | $42.29 | $43.84 | $42.29 | $43.81 | $43.81 | 326,772 |
2019-12-12 | $41.24 | $42.63 | $41.17 | $42.45 | $42.45 | 148,977 |
2019-12-11 | $41.14 | $41.56 | $41.14 | $41.31 | $41.31 | 68,531 |
2019-12-10 | $40.37 | $41.11 | $40.25 | $41.09 | $41.09 | 219,298 |
2019-12-09 | $41.11 | $41.31 | $40.32 | $40.41 | $40.41 | 110,598 |
2019-12-06 | $42.38 | $42.60 | $41.08 | $41.27 | $41.27 | 180,325 |
2019-12-05 | $41.61 | $42.18 | $41.54 | $42.01 | $42.01 | 239,045 |
2019-12-04 | $41.50 | $41.99 | $41.35 | $41.46 | $41.46 | 178,107 |
2019-12-03 | $40.40 | $41.33 | $40.27 | $41.23 | $41.23 | 198,825 |
2019-12-02 | $41.07 | $41.36 | $40.78 | $41.05 | $41.05 | 187,238 |
2019-11-29 | $41.08 | $41.26 | $40.64 | $41.07 | $41.07 | 65,250 |
2019-11-27 | $41.17 | $41.79 | $40.96 | $41.30 | $41.30 | 145,267 |
2019-11-26 | $41.46 | $41.58 | $40.85 | $41.07 | $41.07 | 213,926 |
2019-11-25 | $39.88 | $41.60 | $39.88 | $41.48 | $41.48 | 288,858 |
2019-11-22 | $39.16 | $39.84 | $38.89 | $39.80 | $39.80 | 163,559 |
2019-11-21 | $38.67 | $40.04 | $38.51 | $38.85 | $38.85 | 280,099 |
2019-11-20 | $38.77 | $39.04 | $38.04 | $38.34 | $38.34 | 204,963 |
2019-11-19 | $38.92 | $39.39 | $38.66 | $38.99 | $38.99 | 161,124 |
2019-11-18 | $38.60 | $39.16 | $38.55 | $38.95 | $38.95 | 116,267 |
2019-11-15 | $39.85 | $39.90 | $38.86 | $38.92 | $38.92 | 177,992 |
2019-11-14 | $39.13 | $39.95 | $38.82 | $39.51 | $39.51 | 220,676 |
2019-11-13 | $38.39 | $40.09 | $38.30 | $39.12 | $39.12 | 288,559 |
2019-11-12 | $37.19 | $38.69 | $37.13 | $38.68 | $38.68 | 228,795 |
2019-11-11 | $37.42 | $37.62 | $36.78 | $36.87 | $36.87 | 120,891 |
2019-11-08 | $37.18 | $38.09 | $36.91 | $37.76 | $37.76 | 172,358 |
2019-11-07 | $37.16 | $37.50 | $37.02 | $37.18 | $37.18 | 156,440 |
2019-11-06 | $37.18 | $37.23 | $36.63 | $36.74 | $36.74 | 137,353 |
2019-11-05 | $37.57 | $37.80 | $36.89 | $37.37 | $37.37 | 127,001 |
2019-11-04 | $37.29 | $37.63 | $36.80 | $37.40 | $37.40 | 149,924 |
2019-11-01 | $36.57 | $37.26 | $36.39 | $36.99 | $36.99 | 149,601 |
2019-10-31 | $35.90 | $36.63 | $35.52 | $36.35 | $36.35 | 138,240 |
2019-10-30 | $36.00 | $36.22 | $35.86 | $36.10 | $36.10 | 165,280 |
2019-10-29 | $36.47 | $36.65 | $35.61 | $35.97 | $35.97 | 405,759 |
2019-10-28 | $35.67 | $36.98 | $35.32 | $36.38 | $36.38 | 258,417 |
2019-10-25 | $34.00 | $35.32 | $33.88 | $35.22 | $35.22 | 283,611 |
2019-10-24 | $33.14 | $34.28 | $33.14 | $34.11 | $34.11 | 217,887 |
2019-10-23 | $33.18 | $33.79 | $32.97 | $33.20 | $33.20 | 190,750 |
2019-10-22 | $32.37 | $33.77 | $32.37 | $33.35 | $33.35 | 190,996 |
2019-10-21 | $31.25 | $32.60 | $30.67 | $32.51 | $32.51 | 291,884 |
2019-10-18 | $31.07 | $33.29 | $30.68 | $30.97 | $30.97 | 657,266 |
2019-10-17 | $31.87 | $32.79 | $31.65 | $32.79 | $32.79 | 230,205 |
2019-10-16 | $31.67 | $32.01 | $31.46 | $31.60 | $31.60 | 180,640 |
2019-10-15 | $31.32 | $32.11 | $31.10 | $31.74 | $31.74 | 232,621 |
2019-10-14 | $31.80 | $31.80 | $30.85 | $31.16 | $31.16 | 123,942 |
2019-10-11 | $31.85 | $32.51 | $31.59 | $31.83 | $31.83 | 166,770 |
2019-10-10 | $31.06 | $31.91 | $30.97 | $31.30 | $31.30 | 146,896 |
2019-10-09 | $31.51 | $31.61 | $30.96 | $31.07 | $31.07 | 115,976 |
2019-10-08 | $32.04 | $32.04 | $31.05 | $31.22 | $31.22 | 201,272 |
2019-10-07 | $30.36 | $30.63 | $30.11 | $30.39 | $30.39 | 145,243 |
2019-10-04 | $30.00 | $30.74 | $30.00 | $30.47 | $30.47 | 164,334 |
2019-10-03 | $29.33 | $30.00 | $28.69 | $29.89 | $29.89 | 131,879 |
2019-10-02 | $29.11 | $30.15 | $28.77 | $29.43 | $29.43 | 207,968 |
2019-10-01 | $29.74 | $31.34 | $29.25 | $29.51 | $29.51 | 243,770 |
2019-09-30 | $29.49 | $29.80 | $29.23 | $29.52 | $29.52 | 168,961 |
2019-09-27 | $30.09 | $30.30 | $29.18 | $29.39 | $29.39 | 183,806 |
2019-09-26 | $30.68 | $30.86 | $29.54 | $30.01 | $30.01 | 94,492 |
2019-09-25 | $30.20 | $31.09 | $29.91 | $30.86 | $30.86 | 132,212 |
2019-09-24 | $31.45 | $31.48 | $29.84 | $30.10 | $30.10 | 174,933 |
2019-09-23 | $31.14 | $31.61 | $30.48 | $31.31 | $31.31 | 196,954 |
2019-09-20 | $31.69 | $32.20 | $31.11 | $31.11 | $31.11 | 476,574 |
2019-09-19 | $32.65 | $33.11 | $31.85 | $31.88 | $31.88 | 162,628 |
2019-09-18 | $33.12 | $33.47 | $32.19 | $32.69 | $32.69 | 195,364 |
2019-09-17 | $33.01 | $33.45 | $32.53 | $33.03 | $33.03 | 112,901 |
2019-09-16 | $33.50 | $33.75 | $33.05 | $33.13 | $33.13 | 164,968 |
2019-09-13 | $33.91 | $34.16 | $33.24 | $33.55 | $33.55 | 152,225 |
2019-09-12 | $34.17 | $34.31 | $33.04 | $33.76 | $33.76 | 208,848 |
2019-09-11 | $32.47 | $33.98 | $32.47 | $33.98 | $33.98 | 123,821 |
2019-09-10 | $32.06 | $32.68 | $31.73 | $32.38 | $32.38 | 159,688 |
2019-09-09 | $31.14 | $32.17 | $30.83 | $32.00 | $32.00 | 178,313 |
2019-09-06 | $30.98 | $31.80 | $30.93 | $30.98 | $30.98 | 113,780 |
2019-09-05 | $30.77 | $31.57 | $30.71 | $31.05 | $31.05 | 237,193 |
2019-09-04 | $29.67 | $30.27 | $29.56 | $30.16 | $30.16 | 109,547 |
2019-09-03 | $29.83 | $30.15 | $28.98 | $29.15 | $29.15 | 142,911 |
2019-08-30 | $30.75 | $30.75 | $30.06 | $30.49 | $30.49 | 83,617 |
2019-08-29 | $30.33 | $30.86 | $30.19 | $30.51 | $30.51 | 94,924 |
2019-08-28 | $29.13 | $30.19 | $28.61 | $29.79 | $29.79 | 114,747 |
2019-08-27 | $30.59 | $30.65 | $29.28 | $29.33 | $29.33 | 88,899 |
2019-08-26 | $29.90 | $30.57 | $29.31 | $30.37 | $30.37 | 141,231 |
2019-08-23 | $30.92 | $31.21 | $29.35 | $29.49 | $29.49 | 171,832 |
2019-08-22 | $30.99 | $31.39 | $30.54 | $30.98 | $30.98 | 117,182 |
2019-08-21 | $31.08 | $31.47 | $30.76 | $30.90 | $30.90 | 149,142 |
2019-08-20 | $30.45 | $31.19 | $30.22 | $30.64 | $30.64 | 153,121 |
2019-08-19 | $30.73 | $30.92 | $30.40 | $30.52 | $30.52 | 129,546 |
2019-08-16 | $29.08 | $30.10 | $29.08 | $30.01 | $30.01 | 146,437 |
2019-08-15 | $29.65 | $29.78 | $28.61 | $28.78 | $28.78 | 147,188 |
2019-08-14 | $29.48 | $29.63 | $28.80 | $29.42 | $29.42 | 176,765 |
2019-08-13 | $29.57 | $30.95 | $29.52 | $30.23 | $30.23 | 172,645 |
2019-08-12 | $32.05 | $32.05 | $29.36 | $29.81 | $29.81 | 191,246 |
2019-08-09 | $29.37 | $29.64 | $28.22 | $28.97 | $28.97 | 148,163 |
2019-08-08 | $28.35 | $29.61 | $28.35 | $29.52 | $29.52 | 203,172 |
2019-08-07 | $27.36 | $28.36 | $26.93 | $28.14 | $28.14 | 171,096 |
2019-08-06 | $27.49 | $27.90 | $27.15 | $27.61 | $27.61 | 170,768 |
2019-08-05 | $28.40 | $28.74 | $26.50 | $27.09 | $27.09 | 322,843 |
2019-08-02 | $29.33 | $29.81 | $28.39 | $29.18 | $29.18 | 248,511 |
2019-08-01 | $29.48 | $29.80 | $29.13 | $29.58 | $29.58 | 265,285 |
2019-07-31 | $29.91 | $30.46 | $29.45 | $29.56 | $29.56 | 248,878 |
2019-07-30 | $30.11 | $30.29 | $29.48 | $29.82 | $29.82 | 183,185 |
2019-07-29 | $30.56 | $30.56 | $29.08 | $30.28 | $30.28 | 308,270 |
2019-07-26 | $31.00 | $33.63 | $30.44 | $30.53 | $30.53 | 674,491 |
2019-07-25 | $34.26 | $34.55 | $33.02 | $33.42 | $33.42 | 284,410 |
2019-07-24 | $32.89 | $34.58 | $32.89 | $34.37 | $34.37 | 244,658 |
2019-07-23 | $33.33 | $33.69 | $32.38 | $32.90 | $32.90 | 154,498 |
2019-07-22 | $33.17 | $34.00 | $32.66 | $32.90 | $32.90 | 259,724 |
2019-07-19 | $32.75 | $33.39 | $32.51 | $32.98 | $32.98 | 215,534 |
2019-07-18 | $31.45 | $32.99 | $31.39 | $32.71 | $32.71 | 194,742 |
2019-07-17 | $31.29 | $32.02 | $30.79 | $31.49 | $31.49 | 194,219 |
2019-07-16 | $31.60 | $31.60 | $30.71 | $31.34 | $31.34 | 120,294 |
2019-07-15 | $31.18 | $32.03 | $30.80 | $31.60 | $31.60 | 128,889 |
2019-07-12 | $30.29 | $31.16 | $30.29 | $31.02 | $31.02 | 102,250 |
2019-07-11 | $30.75 | $30.95 | $29.79 | $30.19 | $30.19 | 113,134 |
2019-07-10 | $30.95 | $31.25 | $30.58 | $30.77 | $30.77 | 90,217 |
2019-07-09 | $30.72 | $31.29 | $30.58 | $30.67 | $30.67 | 110,626 |
2019-07-08 | $31.48 | $31.63 | $30.84 | $31.01 | $31.01 | 102,810 |
2019-07-05 | $31.13 | $31.81 | $31.00 | $31.80 | $31.80 | 110,673 |
2019-07-03 | $31.06 | $32.34 | $30.88 | $31.39 | $31.39 | 126,889 |
2019-07-02 | $31.54 | $31.71 | $30.80 | $30.91 | $30.91 | 156,654 |
2019-07-01 | $31.79 | $32.25 | $31.00 | $31.54 | $31.54 | 213,122 |
2019-06-28 | $29.52 | $31.39 | $29.32 | $31.05 | $31.05 | 311,578 |
2019-06-27 | $28.98 | $29.65 | $28.84 | $29.31 | $29.31 | 122,325 |
2019-06-26 | $28.42 | $29.62 | $28.26 | $28.74 | $28.74 | 232,057 |
2019-06-25 | $28.25 | $28.52 | $27.82 | $28.07 | $28.07 | 172,020 |
2019-06-24 | $29.78 | $29.78 | $28.26 | $28.34 | $28.34 | 160,863 |
2019-06-21 | $29.88 | $30.11 | $29.48 | $29.75 | $29.75 | 146,863 |
2019-06-20 | $30.19 | $30.48 | $29.53 | $30.09 | $30.09 | 160,020 |
2019-06-19 | $30.85 | $31.00 | $29.35 | $29.65 | $29.65 | 243,479 |
2019-06-18 | $31.15 | $31.84 | $30.74 | $30.90 | $30.90 | 166,186 |
2019-06-17 | $31.44 | $31.65 | $30.59 | $30.90 | $30.90 | 140,519 |
2019-06-14 | $31.77 | $31.96 | $31.00 | $31.47 | $31.47 | 74,408 |
2019-06-13 | $31.74 | $32.55 | $31.23 | $32.05 | $32.05 | 86,589 |
2019-06-12 | $31.93 | $32.27 | $30.76 | $31.47 | $31.47 | 111,373 |
2019-06-11 | $32.78 | $32.78 | $31.57 | $31.97 | $31.97 | 147,209 |
2019-06-10 | $30.56 | $32.35 | $30.50 | $32.22 | $32.22 | 166,313 |
2019-06-07 | $30.68 | $31.15 | $30.08 | $30.36 | $30.36 | 164,776 |
2019-06-06 | $31.47 | $31.60 | $30.15 | $30.68 | $30.68 | 100,722 |
2019-06-05 | $31.06 | $32.10 | $30.95 | $31.49 | $31.49 | 118,819 |
2019-06-04 | $30.71 | $31.26 | $30.36 | $30.86 | $30.86 | 95,844 |
2019-06-03 | $30.09 | $30.67 | $29.69 | $30.22 | $30.22 | 121,751 |
2019-05-31 | $29.90 | $30.50 | $29.59 | $30.31 | $30.31 | 124,044 |
2019-05-30 | $30.54 | $31.10 | $29.97 | $30.35 | $30.35 | 97,656 |
2019-05-29 | $30.30 | $31.00 | $30.20 | $30.45 | $30.45 | 96,524 |
2019-05-28 | $30.85 | $31.27 | $30.45 | $30.61 | $30.61 | 131,420 |
2019-05-24 | $30.68 | $31.20 | $30.38 | $30.84 | $30.84 | 108,381 |
2019-05-23 | $31.00 | $31.45 | $29.99 | $30.35 | $30.35 | 166,936 |
2019-05-22 | $32.21 | $32.69 | $31.36 | $31.50 | $31.50 | 170,403 |
2019-05-21 | $31.63 | $32.69 | $31.33 | $32.56 | $32.56 | 135,407 |
2019-05-20 | $31.02 | $32.08 | $30.66 | $31.31 | $31.31 | 126,780 |
2019-05-17 | $32.88 | $33.21 | $31.13 | $31.40 | $31.40 | 246,228 |
2019-05-16 | $32.31 | $33.71 | $32.31 | $33.35 | $33.35 | 123,515 |
2019-05-15 | $32.99 | $33.23 | $32.12 | $32.71 | $32.71 | 243,758 |
2019-05-14 | $33.40 | $34.01 | $32.83 | $33.26 | $33.26 | 186,524 |
2019-05-13 | $34.34 | $34.55 | $33.13 | $33.17 | $33.17 | 152,486 |
2019-05-10 | $35.25 | $35.41 | $34.12 | $35.30 | $35.30 | 170,450 |
2019-05-09 | $35.19 | $35.90 | $34.32 | $35.41 | $35.41 | 147,798 |
2019-05-08 | $35.79 | $37.00 | $35.62 | $35.66 | $35.66 | 137,614 |
2019-05-07 | $36.13 | $36.54 | $35.34 | $36.02 | $36.02 | 194,810 |
2019-05-06 | $37.10 | $37.82 | $36.56 | $36.63 | $36.63 | 209,696 |
2019-05-03 | $37.82 | $38.98 | $37.29 | $38.65 | $38.65 | 203,767 |
2019-05-02 | $36.62 | $37.74 | $36.56 | $37.40 | $37.40 | 149,921 |
2019-05-01 | $37.59 | $37.81 | $36.64 | $36.70 | $36.70 | 258,069 |
2019-04-30 | $37.24 | $37.75 | $36.37 | $37.51 | $37.51 | 163,862 |
2019-04-29 | $36.68 | $37.90 | $36.31 | $37.24 | $37.24 | 179,846 |
2019-04-26 | $36.60 | $37.01 | $35.66 | $36.58 | $36.58 | 182,045 |
2019-04-25 | $37.92 | $37.92 | $36.08 | $36.60 | $36.60 | 324,561 |
2019-04-24 | $36.06 | $38.68 | $34.33 | $37.89 | $37.89 | 1,218,832 |
2019-04-23 | $31.15 | $32.35 | $30.94 | $32.04 | $32.04 | 190,669 |
2019-04-22 | $31.30 | $31.56 | $30.69 | $31.35 | $31.35 | 111,785 |
2019-04-18 | $30.79 | $31.81 | $30.79 | $31.36 | $31.36 | 122,241 |
2019-04-17 | $31.38 | $32.00 | $30.63 | $30.74 | $30.74 | 130,418 |
2019-04-16 | $31.12 | $31.43 | $30.91 | $31.22 | $31.22 | 150,366 |
2019-04-15 | $31.15 | $31.38 | $30.19 | $30.81 | $30.81 | 163,203 |
2019-04-12 | $31.00 | $31.26 | $30.76 | $30.99 | $30.99 | 71,169 |
2019-04-11 | $31.35 | $31.97 | $30.20 | $30.75 | $30.75 | 131,962 |
2019-04-10 | $31.04 | $31.47 | $30.60 | $31.08 | $31.08 | 129,339 |
2019-04-09 | $30.74 | $31.30 | $30.46 | $30.53 | $30.53 | 92,831 |
2019-04-08 | $30.20 | $31.08 | $29.92 | $30.94 | $30.94 | 162,572 |
2019-04-05 | $30.47 | $30.47 | $30.03 | $30.31 | $30.31 | 261,707 |
2019-04-04 | $31.27 | $31.41 | $30.16 | $30.35 | $30.35 | 137,804 |
2019-04-03 | $30.66 | $31.98 | $30.49 | $31.26 | $31.26 | 123,580 |
2019-04-02 | $31.33 | $31.33 | $30.01 | $30.33 | $30.33 | 131,922 |
2019-04-01 | $31.63 | $31.97 | $31.13 | $31.33 | $31.33 | 128,523 |
2019-03-29 | $31.00 | $31.60 | $30.67 | $31.02 | $31.02 | 108,822 |
2019-03-28 | $30.13 | $30.78 | $29.88 | $30.64 | $30.64 | 69,545 |
2019-03-27 | $30.98 | $31.12 | $29.54 | $30.14 | $30.14 | 143,160 |
2019-03-26 | $31.76 | $31.82 | $30.75 | $30.99 | $30.99 | 122,776 |
2019-03-25 | $31.01 | $31.76 | $30.69 | $31.45 | $31.45 | 102,853 |
2019-03-22 | $32.46 | $32.57 | $30.94 | $30.95 | $30.95 | 149,592 |
2019-03-21 | $32.13 | $33.65 | $32.13 | $32.86 | $32.86 | 113,668 |
2019-03-20 | $32.38 | $33.12 | $31.92 | $32.26 | $32.26 | 124,539 |
2019-03-19 | $32.04 | $32.87 | $31.94 | $32.50 | $32.50 | 179,898 |
2019-03-18 | $32.19 | $32.60 | $31.35 | $31.99 | $31.99 | 136,626 |
2019-03-15 | $31.22 | $32.31 | $31.22 | $32.19 | $32.19 | 237,335 |
2019-03-14 | $31.35 | $31.36 | $30.75 | $31.12 | $31.12 | 149,902 |
2019-03-13 | $30.95 | $31.72 | $30.75 | $31.41 | $31.41 | 106,288 |
2019-03-12 | $30.86 | $31.02 | $30.21 | $30.75 | $30.75 | 94,059 |
2019-03-11 | $30.59 | $31.12 | $30.04 | $30.84 | $30.84 | 166,444 |
2019-03-08 | $29.01 | $30.47 | $28.76 | $30.36 | $30.36 | 219,916 |
2019-03-07 | $31.10 | $31.30 | $29.36 | $29.46 | $29.46 | 356,970 |
2019-03-06 | $31.96 | $32.42 | $31.04 | $31.25 | $31.25 | 192,103 |
2019-03-05 | $31.33 | $32.10 | $31.14 | $31.91 | $31.91 | 148,729 |
2019-03-04 | $33.00 | $33.68 | $31.00 | $31.24 | $31.24 | 322,391 |
2019-03-01 | $31.69 | $32.94 | $31.64 | $32.68 | $32.68 | 289,172 |
2019-02-28 | $34.06 | $34.06 | $31.76 | $31.78 | $31.78 | 378,441 |
2019-02-27 | $32.46 | $35.21 | $32.37 | $34.15 | $34.15 | 957,226 |
2019-02-26 | $37.76 | $37.87 | $36.57 | $37.54 | $37.54 | 236,423 |
2019-02-25 | $38.14 | $39.10 | $37.77 | $37.93 | $37.93 | 179,595 |
2019-02-22 | $37.44 | $37.94 | $37.04 | $37.66 | $37.66 | 167,955 |
2019-02-21 | $37.75 | $37.80 | $36.75 | $37.22 | $37.22 | 216,525 |
2019-02-20 | $37.84 | $38.28 | $37.48 | $37.84 | $37.84 | 130,867 |
2019-02-19 | $38.51 | $38.68 | $37.02 | $37.75 | $37.75 | 140,985 |
2019-02-15 | $38.62 | $38.89 | $38.18 | $38.56 | $38.56 | 129,476 |
2019-02-14 | $37.16 | $38.94 | $37.00 | $38.35 | $38.35 | 270,137 |
2019-02-13 | $37.86 | $38.29 | $37.07 | $37.44 | $37.44 | 140,706 |
2019-02-12 | $37.51 | $38.44 | $37.10 | $37.77 | $37.77 | 191,599 |
2019-02-11 | $36.60 | $37.98 | $36.43 | $37.14 | $37.14 | 132,689 |
2019-02-08 | $35.99 | $36.48 | $35.17 | $36.42 | $36.42 | 218,359 |
2019-02-07 | $39.90 | $39.90 | $36.29 | $36.35 | $36.35 | 325,491 |
2019-02-06 | $41.26 | $41.95 | $40.02 | $40.30 | $40.30 | 217,430 |
2019-02-05 | $40.05 | $41.47 | $39.85 | $41.26 | $41.26 | 164,913 |
2019-02-04 | $38.85 | $40.05 | $38.80 | $40.01 | $40.01 | 130,021 |
2019-02-01 | $39.38 | $39.38 | $37.84 | $39.01 | $39.01 | 235,689 |
2019-01-31 | $40.36 | $40.72 | $38.66 | $39.39 | $39.39 | 235,735 |
2019-01-30 | $40.57 | $40.97 | $39.28 | $40.35 | $40.35 | 303,289 |
2019-01-29 | $40.60 | $41.08 | $38.99 | $39.71 | $39.71 | 442,000 |
2019-01-28 | $45.79 | $45.81 | $40.20 | $40.58 | $40.58 | 986,634 |
2019-01-25 | $48.81 | $49.27 | $46.18 | $46.40 | $46.40 | 224,258 |
2019-01-24 | $46.45 | $48.30 | $46.33 | $48.06 | $48.06 | 458,274 |
2019-01-23 | $46.34 | $47.00 | $46.10 | $46.39 | $46.39 | 212,836 |
2019-01-22 | $46.10 | $46.43 | $45.14 | $45.98 | $45.98 | 221,666 |
2019-01-18 | $45.06 | $46.84 | $44.41 | $46.59 | $46.59 | 386,982 |
2019-01-17 | $42.55 | $44.38 | $40.29 | $44.31 | $44.31 | 232,940 |
2019-01-16 | $42.25 | $43.75 | $42.10 | $42.89 | $42.89 | 165,198 |
2019-01-15 | $43.18 | $43.20 | $41.71 | $42.07 | $42.07 | 216,300 |
2019-01-14 | $43.87 | $44.49 | $42.95 | $43.17 | $43.17 | 246,637 |
2019-01-11 | $40.10 | $44.16 | $39.22 | $44.09 | $44.09 | 403,770 |
2019-01-10 | $39.09 | $40.66 | $38.54 | $40.49 | $40.49 | 177,418 |
2019-01-09 | $39.21 | $39.86 | $38.89 | $39.33 | $39.33 | 192,677 |
2019-01-08 | $39.15 | $39.30 | $37.65 | $38.94 | $38.94 | 167,928 |
2019-01-07 | $37.34 | $39.11 | $37.22 | $38.39 | $38.39 | 190,491 |
2019-01-04 | $36.74 | $37.85 | $36.51 | $37.30 | $37.30 | 177,700 |
2019-01-03 | $36.57 | $37.41 | $35.49 | $35.95 | $35.95 | 268,848 |
2019-01-02 | $36.80 | $37.75 | $36.00 | $37.54 | $37.54 | 164,111 |
2018-12-31 | $37.78 | $38.59 | $36.91 | $37.79 | $37.79 | 184,496 |
2018-12-28 | $36.91 | $38.42 | $36.59 | $37.52 | $37.52 | 208,828 |
2018-12-27 | $34.52 | $36.97 | $33.79 | $36.96 | $36.96 | 195,961 |
2018-12-26 | $33.00 | $35.48 | $32.65 | $35.44 | $35.44 | 158,785 |
2018-12-24 | $31.81 | $33.27 | $31.54 | $32.54 | $32.54 | 156,189 |
2018-12-21 | $35.62 | $35.62 | $31.85 | $32.22 | $32.22 | 570,353 |
2018-12-20 | $34.80 | $35.59 | $33.58 | $35.00 | $35.00 | 486,815 |
2018-12-19 | $35.21 | $35.97 | $34.52 | $34.98 | $34.98 | 346,965 |
2018-12-18 | $33.45 | $36.26 | $33.01 | $35.11 | $35.11 | 306,312 |
2018-12-17 | $33.22 | $34.20 | $32.40 | $33.33 | $33.33 | 249,559 |
2018-12-14 | $33.25 | $34.79 | $33.15 | $33.33 | $33.33 | 191,710 |
2018-12-13 | $34.35 | $34.42 | $33.04 | $33.70 | $33.70 | 226,484 |
2018-12-12 | $33.72 | $34.96 | $33.55 | $34.10 | $34.10 | 269,068 |
2018-12-11 | $33.30 | $34.50 | $32.89 | $33.00 | $33.00 | 231,658 |
2018-12-10 | $32.51 | $32.80 | $31.11 | $32.33 | $32.33 | 222,022 |
2018-12-07 | $33.88 | $34.18 | $32.12 | $32.50 | $32.50 | 194,356 |
2018-12-06 | $34.90 | $34.90 | $33.37 | $33.87 | $33.87 | 207,646 |
2018-12-04 | $37.31 | $37.90 | $35.02 | $35.34 | $35.34 | 371,391 |
2018-12-03 | $36.70 | $38.80 | $36.51 | $38.47 | $38.47 | 371,676 |
2018-11-30 | $34.44 | $35.94 | $34.20 | $35.80 | $35.80 | 210,023 |
2018-11-29 | $34.50 | $35.37 | $33.66 | $34.62 | $34.62 | 180,167 |
2018-11-28 | $33.25 | $34.98 | $33.24 | $34.69 | $34.69 | 184,207 |
2018-11-27 | $33.47 | $34.70 | $32.79 | $32.96 | $32.96 | 85,990 |
2018-11-26 | $33.75 | $34.20 | $33.12 | $33.80 | $33.80 | 175,331 |
2018-11-23 | $33.06 | $34.29 | $33.04 | $33.36 | $33.36 | 67,291 |
2018-11-21 | $33.76 | $34.17 | $32.82 | $33.58 | $33.58 | 127,616 |
2018-11-20 | $31.24 | $33.72 | $31.03 | $33.25 | $33.25 | 255,118 |
2018-11-19 | $34.91 | $34.91 | $31.78 | $32.10 | $32.10 | 341,846 |
2018-11-16 | $34.22 | $35.34 | $33.86 | $34.95 | $34.95 | 284,383 |
2018-11-15 | $33.66 | $35.66 | $33.53 | $35.28 | $35.28 | 220,061 |
2018-11-14 | $35.11 | $36.45 | $33.79 | $33.90 | $33.90 | 169,689 |
2018-11-13 | $34.31 | $35.21 | $34.16 | $34.54 | $34.54 | 299,228 |
2018-11-12 | $37.93 | $37.93 | $33.66 | $34.10 | $34.10 | 427,623 |
2018-11-09 | $38.88 | $38.88 | $36.49 | $37.95 | $37.95 | 209,692 |
2018-11-08 | $39.77 | $40.42 | $39.02 | $39.33 | $39.33 | 177,074 |
2018-11-07 | $37.95 | $40.78 | $37.65 | $39.94 | $39.94 | 175,902 |
2018-11-06 | $37.65 | $38.87 | $37.02 | $37.52 | $37.52 | 344,080 |
2018-11-05 | $40.15 | $40.24 | $37.36 | $37.77 | $37.77 | 210,867 |
2018-11-02 | $39.82 | $40.74 | $39.37 | $40.16 | $40.16 | 192,878 |
2018-11-01 | $40.42 | $40.53 | $38.75 | $39.60 | $39.60 | 294,173 |
2018-10-31 | $40.10 | $40.30 | $39.02 | $40.10 | $40.10 | 323,528 |
2018-10-30 | $35.84 | $39.11 | $35.73 | $39.02 | $39.02 | 258,210 |
2018-10-29 | $37.80 | $39.00 | $35.22 | $35.85 | $35.85 | 303,934 |
2018-10-26 | $36.66 | $37.99 | $36.39 | $37.08 | $37.08 | 337,592 |
2018-10-25 | $36.01 | $38.02 | $35.61 | $37.83 | $37.83 | 259,071 |
2018-10-24 | $36.51 | $37.00 | $35.29 | $35.61 | $35.61 | 337,218 |
2018-10-23 | $36.02 | $36.68 | $33.88 | $36.53 | $36.53 | 520,673 |
2018-10-22 | $38.00 | $38.09 | $35.35 | $37.49 | $37.49 | 377,713 |
2018-10-19 | $39.32 | $41.48 | $37.41 | $37.72 | $37.72 | 782,271 |
2018-10-18 | $42.06 | $42.22 | $37.25 | $39.12 | $39.12 | 758,676 |
2018-10-17 | $46.90 | $47.50 | $42.50 | $42.70 | $42.70 | 1,585,700 |
2018-10-16 | $36.65 | $38.70 | $36.59 | $38.37 | $38.37 | 427,081 |
2018-10-15 | $37.01 | $37.19 | $35.07 | $36.91 | $36.91 | 379,889 |
2018-10-12 | $37.32 | $37.98 | $36.27 | $36.96 | $36.96 | 395,521 |
2018-10-11 | $36.61 | $38.05 | $36.30 | $36.43 | $36.43 | 366,516 |
2018-10-10 | $40.31 | $40.35 | $36.75 | $36.79 | $36.79 | 377,633 |
2018-10-09 | $41.24 | $41.72 | $40.27 | $40.35 | $40.35 | 302,438 |
2018-10-08 | $40.00 | $42.00 | $39.50 | $41.49 | $41.49 | 329,990 |
2018-10-05 | $41.47 | $42.08 | $39.69 | $40.35 | $40.35 | 429,435 |
2018-10-04 | $43.14 | $43.14 | $40.69 | $41.46 | $41.46 | 319,717 |
2018-10-03 | $41.57 | $43.54 | $41.36 | $42.93 | $42.93 | 417,181 |
2018-10-02 | $42.22 | $44.06 | $41.59 | $41.69 | $41.69 | 403,611 |
2018-10-01 | $45.70 | $45.70 | $39.59 | $42.06 | $42.06 | 1,601,673 |
2018-09-28 | $44.65 | $46.90 | $44.20 | $46.00 | $46.00 | 818,212 |
2018-09-27 | $45.20 | $45.85 | $44.35 | $44.90 | $44.90 | 1,401,403 |
2018-09-26 | $49.00 | $49.50 | $44.90 | $45.00 | $45.00 | 551,690 |
2018-09-25 | $49.00 | $49.75 | $48.28 | $49.05 | $49.05 | 243,214 |
2018-09-24 | $48.90 | $49.45 | $48.15 | $48.95 | $48.95 | 296,738 |
2018-09-21 | $51.10 | $51.50 | $49.10 | $49.25 | $49.25 | 446,892 |
2018-09-20 | $51.35 | $52.10 | $50.95 | $51.00 | $51.00 | 287,126 |
2018-09-19 | $52.95 | $53.00 | $50.40 | $51.15 | $51.15 | 303,094 |
2018-09-18 | $52.15 | $53.50 | $52.15 | $52.95 | $52.95 | 200,794 |
2018-09-17 | $53.35 | $54.20 | $52.00 | $52.15 | $52.15 | 189,073 |
2018-09-14 | $52.75 | $54.35 | $52.65 | $54.10 | $54.10 | 352,796 |
2018-09-13 | $53.85 | $53.98 | $52.45 | $52.75 | $52.75 | 264,073 |
2018-09-12 | $56.00 | $56.65 | $52.65 | $53.20 | $53.20 | 711,424 |
2018-09-11 | $56.85 | $57.25 | $55.35 | $55.60 | $55.60 | 328,563 |
2018-09-10 | $58.55 | $59.80 | $57.05 | $57.35 | $57.35 | 270,322 |
2018-09-07 | $58.00 | $59.25 | $57.70 | $58.45 | $58.45 | 152,538 |
2018-09-06 | $59.00 | $59.75 | $57.75 | $58.45 | $58.45 | 237,708 |
2018-09-05 | $62.00 | $62.10 | $57.45 | $59.05 | $59.05 | 345,673 |
2018-09-04 | $61.80 | $62.95 | $61.20 | $62.00 | $62.00 | 229,169 |
2018-08-31 | $61.20 | $62.65 | $61.15 | $62.45 | $62.45 | 165,483 |
2018-08-30 | $62.30 | $63.60 | $60.90 | $61.15 | $61.15 | 209,685 |
2018-08-29 | $60.20 | $63.75 | $60.20 | $62.25 | $62.25 | 363,648 |
2018-08-28 | $60.25 | $60.80 | $59.55 | $59.90 | $59.90 | 257,473 |
2018-08-27 | $60.25 | $61.70 | $59.65 | $60.05 | $60.05 | 159,669 |
2018-08-24 | $58.45 | $60.60 | $58.30 | $60.00 | $60.00 | 128,148 |
2018-08-23 | $58.55 | $58.90 | $57.37 | $58.50 | $58.50 | 143,559 |
2018-08-22 | $58.10 | $59.30 | $57.95 | $58.55 | $58.55 | 157,191 |
2018-08-21 | $58.70 | $59.20 | $57.25 | $58.25 | $58.25 | 362,952 |
2018-08-20 | $60.10 | $60.80 | $55.75 | $58.65 | $58.65 | 439,280 |
2018-08-17 | $60.65 | $61.45 | $59.35 | $59.45 | $59.45 | 469,850 |
2018-08-16 | $60.65 | $61.60 | $59.35 | $60.65 | $60.65 | 282,766 |
2018-08-15 | $61.80 | $61.90 | $59.46 | $60.35 | $60.35 | 269,715 |
2018-08-14 | $61.75 | $63.10 | $61.15 | $62.15 | $62.15 | 266,922 |
2018-08-13 | $62.65 | $62.65 | $60.05 | $61.10 | $61.10 | 368,577 |
2018-08-10 | $63.05 | $64.30 | $62.40 | $62.65 | $62.65 | 226,600 |
2018-08-09 | $63.00 | $64.50 | $62.60 | $63.60 | $63.60 | 387,998 |
2018-08-08 | $61.35 | $63.35 | $60.80 | $62.85 | $62.85 | 301,833 |
2018-08-07 | $61.00 | $62.20 | $60.14 | $61.15 | $61.15 | 238,493 |
2018-08-06 | $59.60 | $61.05 | $59.05 | $61.00 | $61.00 | 234,702 |
2018-08-03 | $60.65 | $60.92 | $58.40 | $58.70 | $58.70 | 276,813 |
2018-08-02 | $58.05 | $60.90 | $58.05 | $60.45 | $60.45 | 309,838 |
2018-08-01 | $57.55 | $59.10 | $56.90 | $59.00 | $59.00 | 228,012 |
2018-07-31 | $56.10 | $58.60 | $55.80 | $57.55 | $57.55 | 240,156 |
2018-07-30 | $57.80 | $58.05 | $55.45 | $55.75 | $55.75 | 270,230 |
2018-07-27 | $60.50 | $60.70 | $57.05 | $57.55 | $57.55 | 289,573 |
2018-07-26 | $58.40 | $61.50 | $57.55 | $60.50 | $60.50 | 449,445 |
2018-07-25 | $55.45 | $62.70 | $54.50 | $58.95 | $58.95 | 1,263,239 |
2018-07-24 | $50.75 | $52.15 | $49.40 | $49.95 | $49.95 | 403,197 |
2018-07-23 | $50.65 | $51.20 | $49.85 | $50.55 | $50.55 | 144,100 |
2018-07-20 | $50.65 | $51.10 | $50.20 | $50.60 | $50.60 | 156,118 |
2018-07-19 | $51.10 | $51.80 | $50.48 | $50.95 | $50.95 | 133,449 |
2018-07-18 | $51.45 | $51.70 | $50.20 | $51.40 | $51.40 | 155,021 |
2018-07-17 | $50.55 | $51.75 | $50.39 | $51.25 | $51.25 | 241,644 |
2018-07-16 | $49.70 | $52.00 | $49.25 | $50.70 | $50.70 | 274,783 |
2018-07-13 | $49.30 | $50.00 | $48.35 | $49.65 | $49.65 | 206,984 |
2018-07-12 | $49.00 | $49.55 | $48.35 | $49.25 | $49.25 | 119,412 |
2018-07-11 | $48.50 | $49.70 | $47.90 | $48.55 | $48.55 | 187,406 |
2018-07-10 | $46.95 | $49.50 | $46.95 | $49.00 | $49.00 | 268,443 |
2018-07-09 | $47.00 | $47.60 | $45.90 | $46.95 | $46.95 | 210,067 |
2018-07-06 | $44.95 | $46.60 | $44.80 | $46.35 | $46.35 | 158,333 |
2018-07-05 | $44.80 | $45.90 | $44.10 | $45.05 | $45.05 | 233,275 |
2018-07-03 | $44.95 | $45.40 | $43.75 | $44.10 | $44.10 | 77,361 |
2018-07-02 | $43.75 | $44.80 | $43.27 | $44.80 | $44.80 | 168,316 |
2018-06-29 | $43.10 | $44.15 | $42.90 | $43.55 | $43.55 | 179,967 |
2018-06-28 | $43.40 | $43.45 | $42.60 | $43.05 | $43.05 | 171,365 |
2018-06-27 | $44.35 | $44.90 | $43.45 | $43.45 | $43.45 | 185,522 |
2018-06-26 | $44.35 | $44.80 | $44.00 | $44.15 | $44.15 | 151,676 |
2018-06-25 | $45.60 | $45.60 | $43.60 | $44.10 | $44.10 | 235,276 |
2018-06-22 | $46.60 | $47.00 | $45.35 | $46.20 | $46.20 | 302,598 |
2018-06-21 | $47.25 | $47.61 | $45.51 | $46.65 | $46.65 | 223,627 |
2018-06-20 | $47.10 | $47.85 | $46.35 | $47.40 | $47.40 | 225,262 |
2018-06-19 | $47.50 | $48.00 | $45.95 | $46.90 | $46.90 | 233,559 |
2018-06-18 | $46.70 | $47.85 | $45.65 | $47.75 | $47.75 | 267,501 |
2018-06-15 | $48.05 | $49.00 | $47.00 | $47.15 | $47.15 | 319,765 |
2018-06-14 | $47.10 | $48.20 | $46.40 | $48.20 | $48.20 | 241,610 |
2018-06-13 | $46.90 | $47.97 | $46.60 | $46.75 | $46.75 | 303,937 |
2018-06-12 | $47.50 | $49.10 | $46.80 | $46.85 | $46.85 | 281,234 |
2018-06-11 | $49.75 | $50.90 | $46.80 | $47.20 | $47.20 | 488,619 |
2018-06-08 | $49.50 | $52.05 | $49.50 | $50.70 | $50.70 | 339,354 |
2018-06-07 | $49.75 | $49.95 | $48.50 | $49.40 | $49.40 | 376,838 |
2018-06-06 | $47.90 | $50.10 | $47.88 | $49.75 | $49.75 | 578,473 |
2018-06-05 | $46.75 | $47.70 | $46.15 | $47.20 | $47.20 | 284,337 |
2018-06-04 | $44.95 | $46.75 | $43.90 | $46.65 | $46.65 | 424,947 |
2018-06-01 | $44.05 | $44.75 | $43.95 | $44.45 | $44.45 | 251,993 |
2018-05-31 | $43.30 | $44.20 | $43.30 | $43.85 | $43.85 | 283,266 |
2018-05-30 | $41.50 | $43.40 | $41.50 | $43.30 | $43.30 | 349,939 |
2018-05-29 | $40.65 | $41.60 | $40.10 | $41.45 | $41.45 | 166,580 |
2018-05-25 | $40.70 | $40.75 | $39.85 | $40.65 | $40.65 | 139,799 |
2018-05-24 | $39.95 | $41.35 | $39.60 | $40.70 | $40.70 | 213,606 |
2018-05-23 | $39.45 | $40.20 | $39.09 | $39.90 | $39.90 | 158,578 |
2018-05-22 | $39.65 | $40.00 | $38.60 | $39.50 | $39.50 | 114,447 |
2018-05-21 | $40.45 | $40.80 | $39.60 | $39.70 | $39.70 | 188,474 |
2018-05-18 | $39.85 | $40.40 | $39.25 | $40.30 | $40.30 | 241,412 |
2018-05-17 | $38.75 | $39.80 | $38.75 | $39.80 | $39.80 | 197,832 |
2018-05-16 | $39.15 | $39.50 | $38.20 | $38.70 | $38.70 | 137,910 |
2018-05-15 | $38.10 | $39.25 | $36.90 | $39.15 | $39.15 | 152,521 |
2018-05-14 | $38.90 | $39.95 | $38.15 | $38.50 | $38.50 | 160,480 |
2018-05-11 | $38.35 | $39.20 | $37.50 | $38.75 | $38.75 | 268,065 |
2018-05-10 | $37.00 | $39.05 | $36.45 | $38.40 | $38.40 | 304,192 |
2018-05-09 | $36.20 | $37.05 | $35.90 | $36.95 | $36.95 | 280,976 |
2018-05-08 | $36.10 | $36.40 | $34.95 | $36.00 | $36.00 | 197,873 |
2018-05-07 | $34.75 | $36.95 | $34.45 | $36.40 | $36.40 | 329,416 |
2018-05-04 | $34.30 | $35.05 | $34.25 | $34.50 | $34.50 | 181,352 |
2018-05-03 | $35.20 | $35.20 | $34.40 | $34.45 | $34.45 | 169,760 |
2018-05-02 | $34.85 | $36.08 | $34.25 | $35.40 | $35.40 | 266,850 |
2018-05-01 | $35.75 | $35.75 | $34.20 | $34.80 | $34.80 | 326,470 |
2018-04-30 | $35.95 | $36.85 | $35.55 | $35.85 | $35.85 | 240,857 |
2018-04-27 | $36.10 | $36.70 | $35.20 | $35.95 | $35.95 | 213,000 |
2018-04-26 | $37.00 | $37.10 | $36.40 | $36.60 | $36.60 | 406,074 |
2018-04-25 | $33.40 | $37.45 | $33.05 | $37.10 | $37.10 | 1,147,555 |
2018-04-24 | $29.95 | $30.45 | $28.85 | $29.25 | $29.25 | 189,313 |
2018-04-23 | $30.30 | $30.90 | $29.40 | $29.75 | $29.75 | 207,406 |
2018-04-20 | $30.15 | $30.50 | $29.80 | $30.05 | $30.05 | 125,324 |
2018-04-19 | $30.40 | $30.50 | $29.75 | $30.05 | $30.05 | 57,919 |
2018-04-18 | $30.85 | $30.95 | $29.95 | $30.40 | $30.40 | 240,174 |
2018-04-17 | $31.20 | $31.80 | $30.50 | $30.70 | $30.70 | 134,121 |
2018-04-16 | $31.25 | $31.65 | $30.55 | $30.95 | $30.95 | 135,403 |
2018-04-13 | $30.65 | $31.90 | $30.00 | $31.10 | $31.10 | 181,286 |
2018-04-12 | $30.65 | $30.95 | $29.75 | $30.50 | $30.50 | 226,156 |
2018-04-11 | $28.30 | $31.05 | $28.09 | $30.50 | $30.50 | 350,371 |
2018-04-10 | $27.65 | $28.60 | $27.10 | $28.30 | $28.30 | 153,816 |
2018-04-09 | $27.95 | $28.33 | $27.15 | $27.25 | $27.25 | 134,548 |
2018-04-06 | $28.05 | $28.41 | $27.30 | $27.80 | $27.80 | 141,975 |
2018-04-05 | $29.25 | $29.25 | $28.10 | $28.25 | $28.25 | 151,968 |
2018-04-04 | $27.45 | $29.15 | $27.35 | $29.00 | $29.00 | 139,517 |
2018-04-03 | $28.75 | $29.20 | $27.30 | $28.00 | $28.00 | 246,682 |
2018-04-02 | $28.55 | $29.15 | $28.05 | $28.60 | $28.60 | 230,265 |
2018-03-29 | $26.20 | $29.00 | $26.20 | $28.55 | $28.55 | 316,694 |
2018-03-28 | $24.45 | $26.10 | $24.40 | $26.00 | $26.00 | 212,070 |
2018-03-27 | $25.50 | $25.50 | $24.20 | $24.35 | $24.35 | 150,358 |
2018-03-26 | $24.55 | $25.60 | $24.40 | $25.30 | $25.30 | 149,186 |
2018-03-23 | $24.15 | $24.70 | $24.00 | $24.25 | $24.25 | 175,735 |
2018-03-22 | $24.50 | $24.95 | $24.00 | $24.00 | $24.00 | 141,969 |
2018-03-21 | $24.90 | $25.15 | $24.60 | $24.75 | $24.75 | 76,359 |
2018-03-20 | $25.55 | $26.00 | $24.75 | $24.95 | $24.95 | 186,990 |
2018-03-19 | $24.90 | $25.55 | $24.50 | $25.40 | $25.40 | 123,943 |
2018-03-16 | $24.60 | $25.70 | $24.45 | $25.05 | $25.05 | 183,450 |
2018-03-15 | $25.05 | $25.25 | $24.50 | $24.65 | $24.65 | 247,484 |
2018-03-14 | $26.00 | $26.95 | $24.90 | $25.00 | $25.00 | 190,239 |
2018-03-13 | $26.85 | $27.26 | $25.55 | $25.80 | $25.80 | 153,526 |
2018-03-12 | $26.20 | $26.78 | $25.60 | $26.70 | $26.70 | 122,642 |
2018-03-09 | $25.85 | $26.55 | $25.55 | $26.15 | $26.15 | 87,384 |
2018-03-08 | $26.00 | $27.00 | $25.15 | $25.65 | $25.65 | 150,477 |
2018-03-07 | $26.50 | $27.30 | $25.70 | $25.80 | $25.80 | 226,024 |
2018-03-06 | $26.30 | $26.80 | $25.95 | $26.80 | $26.80 | 169,830 |
2018-03-05 | $26.45 | $27.00 | $26.10 | $26.30 | $26.30 | 137,200 |
2018-03-02 | $24.70 | $26.70 | $24.40 | $26.45 | $26.45 | 214,382 |
2018-03-01 | $25.45 | $26.00 | $24.80 | $24.95 | $24.95 | 161,641 |
2018-02-28 | $26.55 | $26.85 | $25.73 | $25.75 | $25.75 | 122,130 |
2018-02-27 | $26.90 | $27.60 | $26.10 | $26.40 | $26.40 | 302,302 |
2018-02-26 | $26.00 | $27.80 | $25.85 | $26.95 | $26.95 | 633,793 |
2018-02-23 | $20.60 | $26.90 | $20.60 | $25.80 | $25.80 | 858,334 |
2018-02-22 | $18.50 | $18.95 | $18.50 | $18.80 | $18.80 | 82,686 |
2018-02-21 | $18.05 | $18.80 | $17.95 | $18.40 | $18.40 | 46,773 |
2018-02-20 | $18.20 | $18.75 | $17.90 | $18.00 | $18.00 | 84,318 |
2018-02-16 | $17.85 | $18.55 | $17.85 | $18.25 | $18.25 | 33,041 |
2018-02-15 | $17.20 | $18.00 | $17.05 | $17.90 | $17.90 | 51,636 |
2018-02-14 | $17.00 | $17.25 | $16.90 | $17.00 | $17.00 | 228,490 |
2018-02-13 | $17.05 | $17.38 | $17.00 | $17.20 | $17.20 | 179,029 |
2018-02-12 | $17.40 | $17.62 | $17.20 | $17.25 | $17.25 | 57,611 |
2018-02-09 | $17.15 | $17.45 | $16.70 | $17.35 | $17.35 | 64,133 |
2018-02-08 | $17.40 | $17.50 | $16.95 | $17.00 | $17.00 | 63,372 |
2018-02-07 | $17.40 | $18.05 | $17.25 | $17.35 | $17.35 | 105,968 |
2018-02-06 | $16.65 | $17.61 | $16.63 | $17.50 | $17.50 | 100,270 |
2018-02-05 | $17.85 | $18.25 | $17.05 | $17.10 | $17.10 | 83,318 |
2018-02-02 | $18.20 | $18.30 | $17.85 | $18.05 | $18.05 | 55,984 |
2018-02-01 | $18.25 | $18.85 | $18.20 | $18.35 | $18.35 | 81,761 |
2018-01-31 | $18.90 | $19.15 | $18.30 | $18.30 | $18.30 | 81,089 |
2018-01-30 | $18.35 | $19.00 | $18.35 | $18.90 | $18.90 | 40,990 |
2018-01-29 | $18.75 | $18.80 | $18.40 | $18.50 | $18.50 | 43,023 |
2018-01-26 | $18.60 | $19.13 | $18.50 | $18.85 | $18.85 | 32,633 |
2018-01-25 | $18.45 | $18.70 | $18.36 | $18.60 | $18.60 | 40,070 |
2018-01-24 | $19.25 | $19.90 | $18.40 | $18.45 | $18.45 | 97,361 |
2018-01-23 | $18.75 | $19.25 | $18.75 | $19.15 | $19.15 | 38,555 |
2018-01-22 | $19.00 | $19.00 | $18.55 | $18.85 | $18.85 | 38,819 |
2018-01-19 | $18.70 | $19.20 | $18.20 | $19.10 | $19.10 | 51,286 |
2018-01-18 | $19.05 | $19.10 | $18.60 | $18.70 | $18.70 | 39,325 |
2018-01-17 | $19.00 | $19.10 | $18.85 | $19.05 | $19.05 | 31,546 |
2018-01-16 | $19.15 | $19.65 | $18.75 | $18.90 | $18.90 | 56,404 |
2018-01-12 | $19.05 | $19.95 | $18.90 | $19.20 | $19.20 | 43,100 |
2018-01-11 | $18.95 | $19.32 | $16.30 | $18.98 | $18.98 | 77,180 |
2018-01-10 | $19.20 | $19.45 | $17.90 | $18.95 | $18.95 | 72,258 |
2018-01-09 | $19.90 | $20.03 | $19.15 | $19.25 | $19.25 | 56,226 |
2018-01-08 | $19.65 | $20.00 | $19.55 | $19.85 | $19.85 | 63,166 |
2018-01-05 | $19.85 | $20.00 | $19.55 | $19.90 | $19.90 | 49,747 |
2018-01-04 | $20.50 | $20.50 | $19.55 | $19.85 | $19.85 | 76,898 |
2018-01-03 | $21.15 | $21.40 | $20.35 | $20.50 | $20.50 | 71,926 |
2018-01-02 | $21.05 | $21.40 | $20.90 | $21.15 | $21.15 | 36,625 |
2017-12-29 | $21.20 | $21.35 | $20.60 | $20.90 | $20.90 | 62,470 |
2017-12-28 | $21.50 | $21.71 | $20.05 | $21.15 | $21.15 | 49,901 |
2017-12-27 | $21.65 | $21.70 | $21.20 | $21.45 | $21.45 | 30,335 |
2017-12-26 | $22.66 | $22.66 | $21.50 | $21.65 | $21.65 | 24,951 |
2017-12-22 | $22.20 | $22.30 | $21.70 | $21.80 | $21.80 | 35,235 |
2017-12-21 | $22.10 | $22.55 | $22.05 | $22.25 | $22.25 | 56,986 |
2017-12-20 | $22.30 | $22.35 | $21.60 | $21.85 | $21.85 | 33,889 |
2017-12-19 | $23.30 | $23.53 | $21.96 | $22.15 | $22.15 | 66,160 |
2017-12-18 | $23.35 | $23.60 | $22.95 | $23.15 | $23.15 | 69,786 |
2017-12-15 | $21.70 | $23.25 | $21.70 | $23.05 | $23.05 | 223,723 |
2017-12-14 | $21.80 | $22.25 | $21.10 | $21.55 | $21.55 | 56,477 |
2017-12-13 | $21.05 | $22.05 | $21.05 | $21.80 | $21.80 | 65,054 |
2017-12-12 | $22.05 | $22.50 | $20.80 | $20.95 | $20.95 | 49,019 |
2017-12-11 | $22.30 | $22.75 | $21.80 | $22.05 | $22.05 | 72,640 |
2017-12-08 | $23.00 | $23.20 | $22.31 | $22.75 | $22.75 | 55,928 |
2017-12-07 | $22.60 | $23.05 | $22.54 | $22.85 | $22.85 | 44,959 |
2017-12-06 | $22.15 | $22.90 | $21.90 | $22.55 | $22.55 | 77,857 |
2017-12-05 | $22.65 | $22.70 | $21.40 | $22.05 | $22.05 | 70,026 |
2017-12-04 | $22.75 | $22.96 | $22.25 | $22.60 | $22.60 | 44,366 |
2017-12-01 | $22.55 | $22.70 | $21.05 | $22.40 | $22.40 | 38,871 |
2017-11-30 | $23.35 | $23.50 | $22.45 | $22.55 | $22.55 | 43,313 |
2017-11-29 | $22.90 | $23.25 | $22.65 | $23.05 | $23.05 | 37,076 |
2017-11-28 | $22.85 | $23.15 | $22.50 | $22.85 | $22.85 | 34,894 |
2017-11-27 | $23.25 | $23.25 | $22.65 | $22.75 | $22.75 | 31,202 |
2017-11-24 | $22.90 | $23.15 | $22.70 | $23.15 | $23.15 | 13,928 |
2017-11-22 | $22.80 | $23.05 | $22.56 | $22.85 | $22.85 | 42,710 |
2017-11-21 | $22.00 | $23.15 | $21.88 | $22.95 | $22.95 | 70,242 |
2017-11-20 | $21.65 | $22.00 | $21.55 | $22.00 | $22.00 | 21,054 |
2017-11-17 | $21.80 | $22.00 | $21.30 | $21.50 | $21.50 | 27,391 |
2017-11-16 | $20.90 | $22.10 | $20.85 | $21.95 | $21.95 | 65,405 |
2017-11-15 | $20.80 | $21.00 | $20.60 | $20.75 | $20.75 | 21,785 |
2017-11-14 | $20.45 | $21.25 | $20.25 | $21.10 | $21.10 | 15,892 |
2017-11-13 | $21.00 | $21.40 | $20.75 | $20.75 | $20.75 | 27,335 |
2017-11-10 | $21.21 | $21.55 | $20.75 | $21.20 | $21.20 | 43,857 |
2017-11-09 | $20.45 | $21.25 | $20.40 | $21.15 | $21.15 | 38,199 |
2017-11-08 | $20.35 | $20.90 | $20.25 | $20.75 | $20.75 | 39,815 |
2017-11-07 | $20.95 | $20.95 | $20.00 | $20.60 | $20.60 | 34,913 |
2017-11-06 | $20.70 | $21.20 | $20.40 | $20.85 | $20.85 | 22,559 |
2017-11-03 | $21.40 | $21.40 | $20.65 | $20.70 | $20.70 | 13,132 |
2017-11-02 | $20.75 | $21.59 | $20.70 | $21.35 | $21.35 | 26,181 |
2017-11-01 | $21.90 | $21.90 | $20.58 | $20.75 | $20.75 | 32,231 |
2017-10-31 | $21.35 | $21.95 | $21.20 | $21.55 | $21.55 | 33,936 |
2017-10-30 | $22.10 | $22.25 | $21.00 | $21.20 | $21.20 | 24,893 |
2017-10-27 | $21.60 | $22.50 | $21.55 | $22.30 | $22.30 | 44,536 |
2017-10-26 | $22.10 | $22.50 | $21.35 | $21.55 | $21.55 | 48,198 |
2017-10-25 | $21.00 | $22.57 | $21.00 | $21.90 | $21.90 | 76,230 |
2017-10-24 | $23.05 | $23.25 | $22.70 | $22.95 | $22.95 | 109,032 |
2017-10-23 | $23.45 | $23.60 | $22.91 | $23.05 | $23.05 | 45,847 |
2017-10-20 | $23.55 | $23.93 | $23.25 | $23.40 | $23.40 | 36,103 |
2017-10-19 | $24.00 | $24.00 | $23.20 | $23.30 | $23.30 | 31,992 |
2017-10-18 | $23.85 | $24.35 | $23.75 | $24.20 | $24.20 | 35,332 |
2017-10-17 | $24.05 | $24.45 | $23.65 | $23.75 | $23.75 | 24,220 |
2017-10-16 | $23.70 | $24.35 | $23.70 | $24.20 | $24.20 | 31,513 |
2017-10-13 | $23.85 | $23.95 | $23.50 | $23.88 | $23.88 | 30,567 |
2017-10-12 | $23.60 | $24.00 | $23.60 | $23.70 | $23.70 | 24,716 |
2017-10-11 | $23.90 | $24.30 | $23.65 | $23.65 | $23.65 | 28,318 |
2017-10-10 | $23.80 | $24.10 | $23.45 | $23.90 | $23.90 | 19,445 |
2017-10-09 | $23.70 | $23.90 | $23.55 | $23.65 | $23.65 | 19,337 |
2017-10-06 | $23.80 | $24.05 | $23.60 | $23.75 | $23.75 | 29,467 |
2017-10-05 | $24.90 | $24.90 | $23.75 | $24.00 | $24.00 | 45,592 |
2017-10-04 | $24.95 | $25.65 | $24.55 | $24.90 | $24.90 | 68,672 |
2017-10-03 | $24.15 | $25.00 | $23.75 | $24.95 | $24.95 | 68,285 |
2017-10-02 | $23.60 | $24.25 | $23.60 | $24.15 | $24.15 | 62,090 |
2017-09-29 | $23.50 | $23.75 | $23.16 | $23.60 | $23.60 | 70,031 |
2017-09-28 | $22.75 | $23.70 | $22.50 | $23.55 | $23.55 | 72,445 |
2017-09-27 | $20.95 | $23.27 | $20.90 | $23.10 | $23.10 | 104,657 |
2017-09-26 | $20.35 | $21.10 | $20.33 | $20.90 | $20.90 | 61,419 |
2017-09-25 | $19.90 | $20.45 | $19.65 | $20.35 | $20.35 | 52,807 |
2017-09-22 | $19.75 | $20.00 | $19.55 | $19.90 | $19.90 | 20,661 |
2017-09-21 | $19.50 | $19.70 | $19.49 | $19.60 | $19.60 | 25,327 |
2017-09-20 | $19.40 | $19.60 | $19.40 | $19.55 | $19.55 | 18,600 |
2017-09-19 | $19.45 | $19.60 | $19.40 | $19.50 | $19.50 | 25,100 |
2017-09-18 | $18.65 | $19.80 | $18.65 | $19.60 | $19.60 | 31,802 |
2017-09-15 | $18.45 | $18.75 | $18.20 | $18.60 | $18.60 | 83,655 |
2017-09-14 | $18.70 | $18.90 | $18.35 | $18.50 | $18.50 | 23,140 |
2017-09-13 | $18.50 | $18.88 | $18.35 | $18.70 | $18.70 | 21,547 |
2017-09-12 | $18.70 | $18.90 | $18.35 | $18.40 | $18.40 | 11,587 |
2017-09-11 | $18.40 | $18.63 | $18.30 | $18.55 | $18.55 | 14,847 |
2017-09-08 | $17.85 | $18.75 | $17.85 | $18.20 | $18.20 | 30,190 |
2017-09-07 | $18.65 | $18.65 | $17.70 | $17.85 | $17.85 | 72,607 |
2017-09-06 | $18.45 | $18.80 | $18.35 | $18.60 | $18.60 | 17,492 |
2017-09-05 | $19.00 | $19.00 | $18.05 | $18.35 | $18.35 | 54,922 |
2017-09-01 | $19.40 | $19.40 | $19.00 | $19.15 | $19.15 | 40,587 |
2017-08-31 | $18.95 | $19.45 | $18.90 | $19.45 | $19.45 | 42,926 |
2017-08-30 | $18.65 | $18.95 | $18.50 | $18.95 | $18.95 | 21,796 |
2017-08-29 | $18.20 | $18.75 | $18.15 | $18.70 | $18.70 | 19,876 |
2017-08-28 | $18.40 | $18.50 | $18.30 | $18.45 | $18.45 | 25,436 |
2017-08-25 | $18.25 | $18.55 | $17.90 | $18.45 | $18.45 | 23,619 |
2017-08-24 | $18.10 | $18.30 | $17.85 | $18.30 | $18.30 | 25,031 |
2017-08-23 | $17.50 | $18.20 | $17.50 | $18.15 | $18.15 | 27,589 |
2017-08-22 | $17.30 | $17.90 | $17.30 | $17.75 | $17.75 | 26,130 |
2017-08-21 | $17.15 | $17.25 | $17.03 | $17.15 | $17.15 | 12,440 |
2017-08-18 | $16.85 | $17.45 | $16.85 | $17.30 | $17.30 | 39,488 |
2017-08-17 | $17.25 | $17.40 | $17.00 | $17.05 | $17.05 | 38,839 |
2017-08-16 | $17.45 | $17.70 | $17.30 | $17.45 | $17.45 | 19,126 |
2017-08-15 | $17.80 | $17.80 | $17.45 | $17.55 | $17.55 | 9,230 |
2017-08-14 | $17.50 | $17.85 | $17.35 | $17.85 | $17.85 | 23,350 |
2017-08-11 | $17.55 | $17.65 | $17.15 | $17.35 | $17.35 | 44,394 |
2017-08-10 | $18.00 | $18.05 | $17.40 | $17.40 | $17.40 | 29,150 |
2017-08-09 | $18.00 | $18.25 | $17.90 | $18.25 | $18.25 | 28,551 |
2017-08-08 | $18.35 | $18.80 | $17.95 | $18.15 | $18.15 | 29,293 |
2017-08-07 | $18.55 | $18.55 | $18.35 | $18.45 | $18.45 | 21,107 |
2017-08-04 | $17.85 | $19.00 | $17.85 | $18.50 | $18.50 | 62,802 |
2017-08-03 | $17.90 | $17.90 | $17.55 | $17.65 | $17.65 | 14,047 |
2017-08-02 | $17.50 | $17.95 | $17.15 | $17.85 | $17.85 | 43,216 |
2017-08-01 | $18.00 | $18.00 | $17.35 | $17.60 | $17.60 | 69,580 |
2017-07-31 | $18.50 | $18.50 | $17.65 | $17.75 | $17.75 | 59,306 |
2017-07-28 | $19.25 | $19.25 | $18.00 | $18.55 | $18.55 | 53,130 |
2017-07-27 | $19.45 | $19.85 | $19.10 | $19.35 | $19.35 | 40,324 |
2017-07-26 | $19.70 | $19.85 | $19.50 | $19.50 | $19.50 | 12,015 |
2017-07-25 | $20.00 | $20.00 | $19.50 | $19.75 | $19.75 | 22,121 |
2017-07-24 | $19.75 | $19.85 | $19.60 | $19.80 | $19.80 | 22,924 |
2017-07-21 | $19.80 | $20.00 | $19.65 | $19.75 | $19.75 | 35,966 |
2017-07-20 | $19.60 | $19.85 | $19.30 | $19.70 | $19.70 | 22,542 |
2017-07-19 | $19.30 | $19.90 | $19.30 | $19.70 | $19.70 | 35,848 |
2017-07-18 | $18.75 | $19.45 | $18.74 | $19.30 | $19.30 | 23,629 |
2017-07-17 | $18.75 | $18.95 | $18.20 | $18.90 | $18.90 | 25,356 |
2017-07-14 | $18.70 | $18.90 | $18.65 | $18.85 | $18.85 | 20,360 |
2017-07-13 | $19.10 | $19.10 | $18.45 | $18.75 | $18.75 | 23,630 |
2017-07-12 | $19.05 | $19.35 | $18.95 | $19.15 | $19.15 | 22,587 |
2017-07-11 | $18.35 | $18.95 | $18.05 | $18.90 | $18.90 | 34,782 |
2017-07-10 | $18.35 | $18.75 | $18.20 | $18.30 | $18.30 | 12,864 |
2017-07-07 | $18.35 | $18.65 | $18.00 | $18.43 | $18.43 | 51,027 |
2017-07-06 | $18.45 | $18.75 | $18.05 | $18.40 | $18.40 | 29,597 |
2017-07-05 | $18.20 | $18.95 | $17.80 | $18.65 | $18.65 | 48,617 |
2017-07-03 | $17.95 | $18.45 | $17.90 | $18.35 | $18.35 | 20,747 |
2017-06-30 | $18.20 | $18.25 | $17.85 | $17.90 | $17.90 | 29,663 |
2017-06-29 | $18.70 | $18.70 | $17.80 | $18.20 | $18.20 | 35,051 |
2017-06-28 | $18.75 | $18.95 | $18.55 | $18.75 | $18.75 | 33,800 |
2017-06-27 | $18.75 | $18.85 | $18.30 | $18.50 | $18.50 | 27,655 |
2017-06-26 | $19.00 | $19.30 | $18.45 | $18.75 | $18.75 | 29,558 |
2017-06-23 | $18.35 | $19.30 | $18.35 | $19.15 | $19.15 | 114,823 |
2017-06-22 | $18.30 | $18.50 | $18.15 | $18.35 | $18.35 | 37,492 |
2017-06-21 | $18.85 | $18.85 | $18.25 | $18.30 | $18.30 | 37,236 |
2017-06-20 | $19.20 | $19.20 | $18.75 | $18.75 | $18.75 | 42,866 |
2017-06-19 | $19.35 | $19.65 | $19.10 | $19.45 | $19.45 | 28,205 |
2017-06-16 | $19.70 | $19.80 | $19.30 | $19.35 | $19.35 | 79,468 |
2017-06-15 | $19.40 | $20.00 | $19.30 | $19.95 | $19.95 | 54,615 |
2017-06-14 | $19.93 | $20.00 | $19.55 | $19.70 | $19.70 | 40,387 |
2017-06-13 | $20.10 | $20.30 | $19.90 | $20.05 | $20.05 | 21,541 |
2017-06-12 | $20.45 | $20.45 | $19.85 | $20.10 | $20.10 | 51,352 |
2017-06-09 | $20.20 | $20.65 | $20.20 | $20.30 | $20.30 | 85,328 |
2017-06-08 | $19.70 | $20.30 | $19.51 | $20.10 | $20.10 | 86,748 |
2017-06-07 | $19.75 | $19.85 | $19.35 | $19.75 | $19.75 | 41,300 |
2017-06-06 | $19.15 | $19.90 | $19.10 | $19.73 | $19.73 | 79,529 |
2017-06-05 | $19.55 | $20.25 | $19.10 | $19.20 | $19.20 | 62,535 |
2017-06-02 | $17.90 | $19.60 | $17.65 | $19.55 | $19.55 | 116,792 |
2017-06-01 | $17.00 | $17.93 | $17.00 | $17.85 | $17.85 | 35,859 |
2017-05-31 | $17.10 | $17.15 | $16.70 | $16.95 | $16.95 | 37,214 |
2017-05-30 | $17.40 | $17.50 | $16.95 | $17.00 | $17.00 | 17,179 |
2017-05-26 | $17.55 | $17.75 | $17.50 | $17.50 | $17.50 | 16,595 |
2017-05-25 | $17.70 | $17.90 | $17.50 | $17.60 | $17.60 | 28,281 |
2017-05-24 | $17.50 | $17.75 | $17.30 | $17.63 | $17.63 | 26,840 |
2017-05-23 | $17.25 | $17.75 | $17.15 | $17.40 | $17.40 | 26,411 |
2017-05-22 | $16.70 | $17.15 | $16.70 | $17.15 | $17.15 | 16,196 |
2017-05-19 | $17.05 | $17.25 | $16.85 | $16.85 | $16.85 | 39,273 |
2017-05-18 | $16.60 | $17.10 | $16.60 | $17.05 | $17.05 | 25,880 |
2017-05-17 | $16.80 | $17.15 | $16.60 | $16.60 | $16.60 | 46,671 |
2017-05-16 | $17.30 | $17.39 | $16.95 | $17.23 | $17.23 | 30,842 |
2017-05-15 | $17.30 | $17.43 | $17.05 | $17.23 | $17.23 | 20,006 |
2017-05-12 | $17.50 | $17.50 | $17.15 | $17.15 | $17.15 | 54,358 |
2017-05-11 | $17.55 | $17.75 | $17.25 | $17.60 | $17.60 | 15,652 |
2017-05-10 | $17.60 | $17.85 | $17.60 | $17.65 | $17.65 | 36,675 |
2017-05-09 | $17.80 | $17.80 | $17.50 | $17.80 | $17.80 | 26,980 |
2017-05-08 | $17.50 | $17.85 | $17.45 | $17.75 | $17.75 | 16,209 |
2017-05-05 | $17.55 | $17.77 | $17.35 | $17.70 | $17.70 | 23,900 |
2017-05-04 | $17.85 | $17.88 | $17.30 | $17.65 | $17.65 | 18,356 |
2017-05-03 | $17.70 | $17.95 | $17.50 | $17.75 | $17.75 | 42,881 |
2017-05-02 | $17.90 | $18.00 | $17.84 | $17.95 | $17.95 | 26,703 |
2017-05-01 | $18.05 | $18.15 | $17.65 | $17.95 | $17.95 | 33,267 |
2017-04-28 | $18.20 | $18.25 | $17.60 | $18.00 | $18.00 | 56,010 |
2017-04-27 | $18.25 | $18.65 | $18.10 | $18.15 | $18.15 | 56,552 |
2017-04-26 | $18.00 | $18.70 | $17.85 | $18.55 | $18.55 | 124,374 |
2017-04-25 | $17.40 | $18.15 | $17.30 | $17.95 | $17.95 | 132,154 |
2017-04-24 | $17.20 | $17.40 | $17.15 | $17.25 | $17.25 | 67,312 |
2017-04-21 | $16.95 | $17.00 | $16.70 | $16.90 | $16.90 | 50,047 |
2017-04-20 | $16.60 | $17.00 | $16.55 | $17.00 | $17.00 | 40,535 |
2017-04-19 | $16.30 | $16.50 | $16.30 | $16.40 | $16.40 | 20,461 |
2017-04-18 | $15.95 | $16.35 | $15.95 | $16.25 | $16.25 | 23,111 |
2017-04-17 | $15.75 | $16.25 | $15.60 | $16.20 | $16.20 | 20,313 |
2017-04-13 | $15.70 | $15.80 | $15.50 | $15.60 | $15.60 | 33,164 |
2017-04-12 | $16.00 | $16.00 | $15.50 | $15.80 | $15.80 | 17,606 |
2017-04-11 | $15.75 | $16.20 | $15.75 | $16.10 | $16.10 | 19,560 |
2017-04-10 | $16.20 | $16.40 | $15.70 | $15.80 | $15.80 | 17,419 |
2017-04-07 | $16.05 | $16.43 | $16.05 | $16.15 | $16.15 | 21,221 |
2017-04-06 | $15.75 | $16.25 | $15.68 | $16.10 | $16.10 | 29,536 |
2017-04-05 | $15.65 | $16.05 | $15.55 | $15.65 | $15.65 | 60,739 |
2017-04-04 | $15.70 | $16.10 | $15.70 | $15.80 | $15.80 | 39,780 |
2017-04-03 | $16.10 | $16.25 | $15.65 | $15.70 | $15.70 | 57,360 |
2017-03-31 | $16.00 | $16.30 | $15.95 | $16.10 | $16.10 | 41,161 |
2017-03-30 | $16.05 | $16.15 | $15.90 | $16.05 | $16.05 | 44,681 |
2017-03-29 | $16.45 | $16.50 | $15.95 | $16.00 | $16.00 | 24,674 |
2017-03-28 | $15.90 | $16.70 | $15.75 | $16.55 | $16.55 | 53,334 |
2017-03-27 | $15.60 | $16.00 | $15.58 | $15.90 | $15.90 | 20,671 |
2017-03-24 | $15.90 | $16.20 | $15.60 | $15.75 | $15.75 | 23,415 |
2017-03-23 | $15.65 | $16.10 | $15.55 | $16.00 | $16.00 | 30,367 |
2017-03-22 | $16.00 | $16.03 | $15.50 | $15.60 | $15.60 | 31,226 |
2017-03-21 | $16.65 | $16.70 | $15.95 | $16.05 | $16.05 | 38,434 |
2017-03-20 | $16.35 | $16.75 | $16.20 | $16.60 | $16.60 | 33,315 |
2017-03-17 | $15.90 | $16.65 | $15.90 | $16.40 | $16.40 | 147,761 |
2017-03-16 | $16.00 | $16.10 | $15.80 | $16.10 | $16.10 | 48,881 |
2017-03-15 | $15.80 | $16.05 | $15.70 | $15.95 | $15.95 | 31,767 |
2017-03-14 | $15.45 | $15.55 | $15.20 | $15.55 | $15.55 | 20,169 |
2017-03-13 | $15.50 | $15.75 | $15.40 | $15.60 | $15.60 | 21,479 |
2017-03-10 | $15.90 | $15.90 | $15.60 | $15.60 | $15.60 | 26,163 |
2017-03-09 | $15.65 | $15.90 | $15.60 | $15.80 | $15.80 | 37,102 |
2017-03-08 | $16.05 | $16.05 | $15.45 | $15.65 | $15.65 | 33,114 |
2017-03-07 | $15.70 | $16.15 | $15.55 | $15.85 | $15.85 | 59,004 |
2017-03-06 | $15.55 | $15.65 | $15.45 | $15.60 | $15.60 | 30,234 |
2017-03-03 | $15.95 | $15.95 | $15.50 | $15.75 | $15.75 | 32,790 |
2017-03-02 | $16.40 | $16.40 | $16.05 | $16.15 | $16.15 | 32,610 |
2017-03-01 | $16.40 | $16.65 | $16.20 | $16.25 | $16.25 | 46,969 |
2017-02-28 | $16.30 | $16.35 | $16.00 | $16.25 | $16.25 | 137,709 |
2017-02-27 | $15.40 | $16.25 | $15.30 | $16.20 | $16.20 | 80,912 |
2017-02-24 | $15.05 | $15.65 | $15.05 | $15.40 | $15.40 | 66,807 |
2017-02-23 | $15.25 | $15.45 | $14.85 | $15.35 | $15.35 | 45,294 |
2017-02-22 | $15.30 | $15.30 | $15.10 | $15.10 | $15.10 | 25,138 |
2017-02-21 | $15.15 | $15.30 | $15.05 | $15.25 | $15.25 | 29,236 |
2017-02-17 | $15.00 | $15.10 | $14.90 | $15.10 | $15.10 | 42,454 |
2017-02-16 | $14.95 | $15.30 | $14.60 | $14.95 | $14.95 | 40,703 |
2017-02-15 | $14.55 | $15.00 | $14.40 | $15.00 | $15.00 | 40,099 |
2017-02-14 | $14.25 | $14.70 | $14.05 | $14.60 | $14.60 | 28,703 |
2017-02-13 | $14.35 | $14.43 | $14.15 | $14.35 | $14.35 | 20,842 |
2017-02-10 | $14.15 | $14.35 | $14.00 | $14.15 | $14.15 | 19,368 |
2017-02-09 | $14.15 | $14.55 | $14.15 | $14.30 | $14.30 | 51,667 |
2017-02-08 | $14.40 | $14.55 | $13.90 | $14.20 | $14.20 | 59,251 |
2017-02-07 | $14.80 | $14.85 | $14.40 | $14.50 | $14.50 | 20,033 |
2017-02-06 | $14.90 | $14.95 | $14.65 | $14.65 | $14.65 | 15,465 |
2017-02-03 | $14.95 | $15.10 | $14.80 | $14.90 | $14.90 | 26,259 |
2017-02-02 | $15.15 | $15.15 | $14.45 | $14.70 | $14.70 | 32,723 |
2017-02-01 | $15.45 | $15.50 | $14.95 | $15.05 | $15.05 | 24,958 |
2017-01-31 | $15.05 | $15.40 | $15.05 | $15.30 | $15.30 | 39,343 |
2017-01-30 | $15.15 | $15.35 | $15.00 | $15.25 | $15.25 | 27,867 |
2017-01-27 | $15.25 | $15.50 | $15.20 | $15.45 | $15.45 | 24,858 |
2017-01-26 | $15.55 | $15.60 | $15.15 | $15.25 | $15.25 | 15,708 |
2017-01-25 | $15.25 | $15.70 | $15.00 | $15.55 | $15.55 | 32,528 |
2017-01-24 | $14.65 | $15.40 | $14.55 | $15.30 | $15.30 | 46,305 |
2017-01-23 | $14.55 | $14.65 | $14.15 | $14.55 | $14.55 | 43,998 |
2017-01-20 | $14.60 | $14.95 | $14.50 | $14.55 | $14.55 | 27,776 |
2017-01-19 | $14.95 | $15.10 | $14.60 | $14.60 | $14.60 | 30,675 |
2017-01-18 | $15.25 | $15.50 | $14.90 | $15.05 | $15.05 | 76,505 |
2017-01-17 | $15.35 | $15.39 | $14.90 | $15.05 | $15.05 | 46,734 |
2017-01-13 | $15.30 | $15.60 | $14.80 | $15.45 | $15.45 | 16,063 |
2017-01-12 | $15.55 | $15.60 | $15.05 | $15.30 | $15.30 | 26,119 |
2017-01-11 | $15.40 | $15.80 | $15.30 | $15.80 | $15.80 | 43,462 |
2017-01-10 | $15.55 | $15.70 | $15.25 | $15.35 | $15.35 | 38,659 |
2017-01-09 | $15.50 | $15.60 | $15.50 | $15.50 | $15.50 | 25,660 |
2017-01-06 | $15.50 | $15.63 | $15.40 | $15.55 | $15.55 | 43,723 |
2017-01-05 | $15.65 | $15.65 | $15.40 | $15.50 | $15.50 | 51,406 |
2017-01-04 | $15.30 | $15.80 | $15.30 | $15.75 | $15.75 | 37,932 |
2017-01-03 | $15.35 | $15.65 | $14.55 | $15.40 | $15.40 | 32,024 |
2016-12-30 | $15.40 | $15.40 | $14.90 | $15.10 | $15.10 | 39,788 |
2016-12-29 | $15.85 | $15.85 | $15.35 | $15.40 | $15.40 | 27,814 |
2016-12-28 | $16.15 | $16.15 | $15.45 | $15.75 | $15.75 | 26,161 |
2016-12-27 | $15.85 | $16.15 | $15.85 | $16.05 | $16.05 | 30,243 |
2016-12-23 | $15.65 | $15.80 | $15.65 | $15.80 | $15.80 | 29,627 |
2016-12-22 | $15.70 | $15.85 | $15.63 | $15.65 | $15.65 | 25,474 |
2016-12-21 | $15.85 | $15.95 | $15.60 | $15.75 | $15.75 | 41,433 |
2016-12-20 | $15.75 | $16.00 | $15.75 | $16.00 | $16.00 | 37,725 |
2016-12-19 | $15.85 | $16.00 | $15.65 | $15.85 | $15.85 | 45,857 |
2016-12-16 | $15.95 | $16.10 | $15.65 | $15.75 | $15.75 | 334,619 |
2016-12-15 | $15.50 | $15.95 | $15.50 | $15.90 | $15.90 | 62,992 |
2016-12-14 | $15.55 | $15.80 | $15.35 | $15.45 | $15.45 | 39,422 |
2016-12-13 | $15.15 | $15.65 | $14.80 | $15.60 | $15.60 | 32,173 |
2016-12-12 | $15.50 | $15.60 | $14.90 | $15.05 | $15.05 | 43,997 |
2016-12-09 | $15.75 | $15.80 | $15.15 | $15.45 | $15.45 | 47,151 |
2016-12-08 | $15.75 | $16.15 | $15.60 | $15.70 | $15.70 | 64,707 |
2016-12-07 | $15.55 | $15.95 | $15.35 | $15.85 | $15.85 | 50,868 |
2016-12-06 | $14.55 | $15.95 | $14.55 | $15.75 | $15.75 | 126,727 |
2016-12-05 | $14.45 | $14.70 | $14.43 | $14.65 | $14.65 | 43,419 |
2016-12-02 | $14.50 | $14.60 | $14.25 | $14.30 | $14.30 | 20,887 |
2016-12-01 | $14.55 | $15.00 | $14.35 | $14.55 | $14.55 | 40,689 |
2016-11-30 | $14.90 | $14.90 | $14.50 | $14.60 | $14.60 | 55,008 |
2016-11-29 | $15.30 | $15.30 | $14.70 | $14.80 | $14.80 | 39,667 |
2016-11-28 | $14.80 | $15.35 | $14.75 | $15.35 | $15.35 | 56,335 |
2016-11-25 | $14.60 | $15.15 | $14.03 | $15.00 | $15.00 | 118,108 |
2016-11-23 | $14.90 | $15.10 | $14.45 | $14.75 | $14.75 | 150,449 |
2016-11-22 | $14.35 | $15.00 | $14.35 | $15.00 | $15.00 | 42,782 |
2016-11-21 | $14.20 | $14.63 | $14.15 | $14.45 | $14.45 | 42,514 |
2016-11-18 | $14.75 | $14.75 | $13.70 | $14.10 | $14.10 | 50,680 |
2016-11-17 | $14.40 | $14.86 | $14.40 | $14.75 | $14.75 | 29,562 |
2016-11-16 | $14.25 | $14.45 | $14.05 | $14.40 | $14.40 | 40,830 |
2016-11-15 | $13.85 | $14.50 | $13.70 | $14.25 | $14.25 | 40,463 |
2016-11-14 | $14.75 | $14.95 | $13.55 | $13.90 | $13.90 | 93,601 |
2016-11-11 | $14.35 | $14.80 | $14.15 | $14.55 | $14.55 | 150,230 |
2016-11-10 | $14.00 | $14.30 | $13.76 | $14.25 | $14.25 | 77,212 |
2016-11-09 | $12.70 | $13.85 | $12.55 | $13.80 | $13.80 | 70,986 |
2016-11-08 | $12.85 | $13.25 | $12.55 | $12.85 | $12.85 | 70,674 |
2016-11-07 | $12.75 | $13.25 | $12.37 | $12.95 | $12.95 | 98,450 |
2016-11-04 | $12.50 | $12.70 | $12.25 | $12.50 | $12.50 | 37,216 |
2016-11-03 | $12.25 | $12.65 | $12.25 | $12.35 | $12.35 | 29,623 |
2016-11-02 | $12.55 | $12.70 | $12.30 | $12.30 | $12.30 | 35,161 |
2016-11-01 | $12.60 | $12.80 | $12.50 | $12.60 | $12.60 | 37,329 |
2016-10-31 | $13.00 | $13.00 | $12.65 | $12.75 | $12.75 | 71,905 |
2016-10-28 | $13.10 | $13.25 | $12.90 | $13.00 | $13.00 | 61,725 |
2016-10-27 | $13.00 | $13.35 | $12.72 | $13.20 | $13.20 | 94,105 |
2016-10-26 | $11.80 | $13.20 | $11.80 | $13.00 | $13.00 | 261,667 |
2016-10-25 | $11.70 | $12.45 | $11.60 | $12.30 | $12.30 | 63,942 |
2016-10-24 | $11.85 | $11.85 | $11.65 | $11.85 | $11.85 | 27,106 |
2016-10-21 | $11.55 | $11.85 | $11.55 | $11.70 | $11.70 | 10,873 |
2016-10-20 | $11.70 | $11.85 | $11.65 | $11.80 | $11.80 | 8,834 |
2016-10-19 | $11.75 | $11.90 | $11.75 | $11.85 | $11.85 | 18,413 |
2016-10-18 | $11.65 | $11.85 | $11.36 | $11.75 | $11.75 | 9,736 |
2016-10-17 | $11.60 | $11.60 | $11.35 | $11.50 | $11.50 | 6,618 |
2016-10-14 | $11.65 | $11.70 | $11.40 | $11.60 | $11.60 | 16,453 |
2016-10-13 | $11.65 | $11.75 | $11.60 | $11.60 | $11.60 | 23,660 |
2016-10-12 | $11.70 | $11.95 | $11.60 | $11.80 | $11.80 | 39,048 |
2016-10-11 | $11.70 | $11.75 | $11.60 | $11.65 | $11.65 | 11,913 |
2016-10-10 | $11.95 | $11.95 | $11.65 | $11.75 | $11.75 | 10,430 |
2016-10-07 | $11.82 | $11.82 | $11.57 | $11.63 | $11.63 | 13,099 |
2016-10-06 | $11.90 | $12.00 | $11.63 | $11.87 | $11.87 | 25,050 |
2016-10-05 | $11.71 | $11.95 | $11.51 | $11.90 | $11.90 | 10,701 |
2016-10-04 | $11.57 | $11.62 | $11.50 | $11.58 | $11.58 | 15,622 |
2016-10-03 | $11.48 | $11.82 | $11.46 | $11.56 | $11.56 | 18,598 |
2016-09-30 | $11.50 | $11.68 | $11.27 | $11.60 | $11.60 | 35,243 |
2016-09-29 | $11.65 | $11.65 | $11.37 | $11.41 | $11.41 | 17,991 |
2016-09-28 | $11.37 | $11.63 | $11.31 | $11.60 | $11.60 | 16,924 |
2016-09-27 | $11.67 | $11.82 | $11.13 | $11.30 | $11.30 | 38,104 |
2016-09-26 | $11.67 | $12.05 | $11.58 | $11.64 | $11.64 | 37,514 |
2016-09-23 | $11.99 | $12.06 | $11.85 | $11.88 | $11.88 | 29,983 |
2016-09-22 | $11.64 | $12.19 | $11.63 | $12.16 | $12.16 | 94,505 |
2016-09-21 | $11.46 | $11.60 | $11.39 | $11.57 | $11.57 | 23,579 |
2016-09-20 | $11.64 | $11.64 | $10.83 | $11.36 | $11.36 | 22,372 |
2016-09-19 | $11.84 | $11.84 | $11.42 | $11.50 | $11.50 | 26,723 |
2016-09-16 | $11.80 | $12.00 | $11.74 | $11.77 | $11.77 | 199,650 |
2016-09-15 | $11.45 | $11.82 | $11.41 | $11.80 | $11.80 | 37,144 |
2016-09-14 | $11.53 | $11.53 | $11.29 | $11.39 | $11.39 | 20,569 |
2016-09-13 | $11.45 | $11.65 | $11.13 | $11.47 | $11.47 | 46,480 |
2016-09-12 | $11.12 | $11.65 | $11.12 | $11.63 | $11.63 | 29,935 |
2016-09-09 | $11.43 | $11.52 | $11.14 | $11.17 | $11.17 | 42,557 |
2016-09-08 | $11.59 | $11.82 | $11.52 | $11.56 | $11.56 | 17,411 |
2016-09-07 | $11.38 | $11.71 | $11.38 | $11.59 | $11.59 | 25,592 |
2016-09-06 | $11.54 | $11.72 | $11.39 | $11.42 | $11.42 | 70,135 |
2016-09-02 | $11.43 | $11.88 | $11.29 | $11.82 | $11.82 | 83,535 |
2016-09-01 | $10.90 | $11.35 | $10.87 | $11.34 | $11.34 | 52,056 |
2016-08-31 | $10.78 | $11.00 | $10.60 | $10.91 | $10.91 | 86,419 |
2016-08-30 | $10.70 | $10.79 | $10.69 | $10.74 | $10.74 | 22,499 |
2016-08-29 | $10.75 | $10.82 | $10.68 | $10.73 | $10.73 | 17,893 |
2016-08-26 | $10.80 | $10.84 | $10.57 | $10.70 | $10.70 | 27,680 |
2016-08-25 | $10.50 | $10.75 | $10.50 | $10.73 | $10.73 | 45,470 |
2016-08-24 | $10.59 | $10.67 | $10.48 | $10.62 | $10.62 | 25,630 |
2016-08-23 | $10.50 | $10.90 | $10.41 | $10.51 | $10.51 | 67,515 |
2016-08-22 | $10.23 | $10.60 | $10.22 | $10.49 | $10.49 | 63,118 |
2016-08-19 | $9.90 | $10.50 | $9.90 | $10.30 | $10.30 | 60,169 |
2016-08-18 | $9.82 | $9.97 | $9.81 | $9.90 | $9.90 | 20,678 |
2016-08-17 | $9.82 | $9.97 | $9.72 | $9.86 | $9.86 | 24,889 |
2016-08-16 | $9.65 | $10.11 | $9.65 | $10.02 | $10.02 | 27,273 |
2016-08-15 | $9.75 | $9.99 | $9.61 | $9.89 | $9.89 | 18,409 |
2016-08-12 | $9.62 | $9.83 | $9.62 | $9.80 | $9.80 | 7,788 |
2016-08-11 | $9.74 | $9.91 | $9.64 | $9.82 | $9.82 | 17,714 |
2016-08-10 | $9.82 | $9.83 | $9.70 | $9.74 | $9.74 | 9,791 |
2016-08-09 | $9.80 | $9.88 | $9.62 | $9.78 | $9.78 | 50,033 |
2016-08-08 | $9.94 | $10.03 | $9.84 | $9.92 | $9.92 | 14,097 |
2016-08-05 | $10.04 | $10.10 | $9.81 | $10.01 | $10.01 | 31,359 |
2016-08-04 | $10.23 | $10.44 | $9.93 | $9.98 | $9.98 | 20,545 |
2016-08-03 | $10.18 | $10.33 | $10.01 | $10.16 | $10.16 | 43,533 |
2016-08-02 | $10.26 | $10.40 | $9.88 | $10.16 | $10.16 | 78,249 |
2016-08-01 | $10.68 | $10.71 | $10.26 | $10.44 | $10.44 | 29,682 |
2016-07-29 | $10.89 | $11.14 | $10.60 | $10.60 | $10.60 | 44,578 |
2016-07-28 | $10.78 | $10.91 | $10.71 | $10.89 | $10.89 | 44,861 |
2016-07-27 | $10.90 | $11.05 | $10.50 | $10.87 | $10.87 | 64,276 |
2016-07-26 | $10.91 | $11.30 | $10.91 | $11.19 | $11.19 | 26,309 |
2016-07-25 | $11.04 | $11.27 | $10.96 | $10.98 | $10.98 | 18,758 |
2016-07-22 | $10.77 | $11.18 | $10.70 | $11.18 | $11.18 | 19,386 |
2016-07-21 | $10.92 | $10.97 | $10.69 | $10.83 | $10.83 | 11,904 |
2016-07-20 | $10.99 | $11.05 | $10.58 | $10.98 | $10.98 | 10,839 |
2016-07-19 | $11.05 | $11.05 | $10.86 | $10.88 | $10.88 | 17,557 |
2016-07-18 | $11.18 | $11.38 | $10.93 | $11.00 | $11.00 | 50,533 |
2016-07-15 | $11.18 | $11.18 | $10.81 | $11.15 | $11.15 | 28,309 |
2016-07-14 | $11.18 | $11.18 | $10.97 | $11.08 | $11.08 | 27,038 |
2016-07-13 | $11.00 | $11.10 | $10.77 | $11.08 | $11.08 | 43,487 |
2016-07-12 | $10.63 | $10.97 | $10.51 | $10.86 | $10.86 | 28,014 |
2016-07-11 | $10.54 | $10.70 | $10.36 | $10.63 | $10.63 | 22,856 |
2016-07-08 | $10.25 | $10.52 | $10.17 | $10.50 | $10.50 | 36,768 |
2016-07-07 | $10.23 | $10.24 | $9.83 | $9.95 | $9.95 | 11,708 |
2016-07-06 | $9.73 | $9.93 | $9.73 | $9.85 | $9.85 | 16,856 |
2016-07-05 | $10.95 | $10.95 | $9.74 | $9.85 | $9.85 | 21,833 |
2016-07-01 | $10.07 | $10.20 | $9.98 | $10.06 | $10.06 | 19,976 |
2016-06-30 | $10.05 | $10.21 | $9.76 | $10.07 | $10.07 | 60,870 |
2016-06-29 | $10.11 | $10.19 | $9.90 | $10.04 | $10.04 | 42,939 |
2016-06-28 | $10.00 | $10.13 | $9.87 | $9.95 | $9.95 | 33,408 |
2016-06-27 | $10.24 | $10.24 | $9.74 | $9.77 | $9.77 | 51,253 |
2016-06-24 | $10.44 | $10.76 | $10.11 | $10.43 | $10.43 | 101,159 |
2016-06-23 | $10.95 | $11.07 | $10.80 | $11.06 | $11.06 | 64,241 |
2016-06-22 | $10.49 | $10.86 | $10.19 | $10.75 | $10.75 | 190,746 |
2016-06-21 | $10.43 | $10.52 | $10.35 | $10.44 | $10.44 | 65,497 |
2016-06-20 | $10.62 | $10.73 | $10.40 | $10.44 | $10.44 | 34,261 |
2016-06-17 | $10.89 | $10.89 | $10.48 | $10.61 | $10.61 | 55,995 |
2016-06-16 | $10.29 | $10.91 | $10.00 | $10.87 | $10.87 | 21,037 |
2016-06-15 | $10.15 | $10.71 | $9.39 | $10.41 | $10.41 | 12,323 |
2016-06-14 | $10.68 | $10.70 | $10.47 | $10.62 | $10.62 | 24,470 |
2016-06-13 | $10.60 | $10.85 | $10.41 | $10.68 | $10.68 | 13,736 |
2016-06-10 | $10.70 | $10.75 | $10.54 | $10.65 | $10.65 | 18,402 |
2016-06-09 | $10.84 | $10.93 | $10.50 | $10.87 | $10.87 | 14,871 |
2016-06-08 | $10.70 | $11.00 | $10.61 | $10.87 | $10.87 | 21,086 |
2016-06-07 | $10.42 | $10.92 | $10.42 | $10.72 | $10.72 | 38,480 |
2016-06-06 | $10.44 | $10.83 | $10.37 | $10.71 | $10.71 | 35,944 |
2016-06-03 | $10.30 | $10.39 | $10.11 | $10.33 | $10.33 | 21,680 |
2016-06-02 | $10.09 | $10.31 | $10.02 | $10.30 | $10.30 | 15,994 |
2016-06-01 | $10.04 | $10.38 | $10.01 | $10.22 | $10.22 | 19,291 |
2016-05-31 | $10.21 | $10.29 | $9.98 | $10.16 | $10.16 | 54,694 |
2016-05-27 | $10.01 | $10.24 | $10.01 | $10.22 | $10.22 | 22,591 |
2016-05-26 | $10.07 | $10.07 | $9.42 | $10.06 | $10.06 | 64,678 |
2016-05-25 | $10.04 | $10.24 | $9.93 | $10.09 | $10.09 | 10,173 |
2016-05-24 | $9.75 | $10.12 | $9.68 | $10.09 | $10.09 | 26,956 |
2016-05-23 | $9.79 | $10.09 | $9.54 | $9.57 | $9.57 | 27,390 |
2016-05-20 | $9.05 | $9.80 | $9.05 | $9.74 | $9.74 | 39,946 |
2016-05-19 | $9.21 | $9.21 | $8.95 | $8.98 | $8.98 | 11,664 |
2016-05-18 | $8.89 | $9.34 | $8.89 | $9.18 | $9.18 | 13,686 |
2016-05-17 | $9.29 | $9.29 | $8.81 | $8.94 | $8.94 | 53,350 |
2016-05-16 | $9.10 | $9.52 | $9.10 | $9.29 | $9.29 | 55,216 |
2016-05-13 | $9.46 | $9.52 | $9.08 | $9.10 | $9.10 | 23,483 |
2016-05-12 | $9.84 | $9.98 | $9.39 | $9.59 | $9.59 | 18,626 |
2016-05-11 | $9.64 | $9.88 | $9.64 | $9.78 | $9.78 | 32,271 |
2016-05-10 | $9.39 | $9.83 | $9.30 | $9.62 | $9.62 | 15,069 |
2016-05-09 | $9.15 | $9.52 | $9.11 | $9.32 | $9.32 | 19,427 |
2016-05-06 | $9.21 | $9.29 | $8.75 | $9.20 | $9.20 | 29,209 |
2016-05-05 | $9.30 | $9.59 | $8.85 | $9.24 | $9.24 | 20,226 |
2016-05-04 | $9.69 | $9.69 | $9.19 | $9.25 | $9.25 | 26,634 |
2016-05-03 | $9.72 | $9.73 | $9.43 | $9.51 | $9.51 | 18,856 |
2016-05-02 | $9.68 | $9.83 | $8.94 | $9.77 | $9.77 | 38,011 |
2016-04-29 | $9.85 | $9.86 | $9.35 | $9.59 | $9.59 | 84,958 |
2016-04-28 | $10.43 | $10.48 | $9.91 | $9.95 | $9.95 | 38,105 |
2016-04-27 | $9.82 | $10.90 | $9.54 | $10.51 | $10.51 | 118,834 |
2016-04-26 | $9.80 | $10.50 | $9.80 | $10.42 | $10.42 | 41,532 |
2016-04-25 | $10.30 | $10.55 | $10.10 | $10.29 | $10.29 | 34,893 |
2016-04-22 | $10.23 | $10.46 | $10.04 | $10.44 | $10.44 | 86,645 |
2016-04-21 | $10.00 | $10.22 | $9.89 | $10.16 | $10.16 | 47,926 |
2016-04-20 | $9.79 | $10.03 | $9.64 | $9.95 | $9.95 | 30,539 |
2016-04-19 | $10.14 | $10.23 | $9.79 | $9.81 | $9.81 | 21,890 |
2016-04-18 | $9.81 | $10.06 | $9.61 | $10.00 | $10.00 | 35,698 |
2016-04-15 | $9.23 | $10.01 | $9.17 | $9.97 | $9.97 | 35,189 |
2016-04-14 | $9.52 | $9.52 | $9.25 | $9.29 | $9.29 | 16,071 |
2016-04-13 | $9.04 | $9.53 | $9.04 | $9.52 | $9.52 | 36,674 |
2016-04-12 | $9.07 | $9.20 | $8.86 | $9.01 | $9.01 | 28,576 |
2016-04-11 | $9.20 | $9.47 | $9.00 | $9.07 | $9.07 | 24,145 |
2016-04-08 | $9.04 | $9.30 | $9.04 | $9.13 | $9.13 | 29,371 |
2016-04-07 | $9.29 | $9.79 | $8.96 | $9.01 | $9.01 | 35,484 |
2016-04-06 | $9.61 | $9.67 | $9.33 | $9.37 | $9.37 | 24,768 |
2016-04-05 | $9.51 | $9.81 | $9.35 | $9.63 | $9.63 | 35,624 |
2016-04-04 | $10.10 | $10.22 | $9.53 | $9.60 | $9.60 | 31,922 |
2016-04-01 | $10.39 | $10.88 | $9.79 | $10.12 | $10.12 | 31,087 |
2016-03-31 | $10.03 | $10.52 | $10.03 | $10.48 | $10.48 | 76,339 |
2016-03-30 | $10.23 | $10.50 | $9.82 | $9.90 | $9.90 | 24,139 |
2016-03-29 | $10.06 | $10.08 | $9.60 | $10.04 | $10.04 | 33,585 |
2016-03-28 | $9.82 | $10.15 | $9.55 | $9.66 | $9.66 | 27,475 |
2016-03-24 | $9.54 | $9.78 | $9.47 | $9.76 | $9.76 | 46,638 |
2016-03-23 | $10.43 | $10.65 | $9.58 | $9.63 | $9.63 | 60,783 |
2016-03-22 | $10.54 | $10.77 | $10.38 | $10.48 | $10.48 | 30,164 |
2016-03-21 | $10.61 | $11.00 | $10.57 | $10.60 | $10.60 | 40,561 |
2016-03-18 | $10.54 | $10.81 | $10.29 | $10.59 | $10.59 | 171,361 |
2016-03-17 | $10.27 | $10.50 | $10.05 | $10.41 | $10.41 | 52,586 |
2016-03-16 | $10.08 | $10.49 | $10.08 | $10.30 | $10.30 | 46,894 |
2016-03-15 | $10.14 | $10.25 | $10.05 | $10.07 | $10.07 | 46,712 |
2016-03-14 | $10.35 | $10.46 | $10.07 | $10.27 | $10.27 | 24,944 |
2016-03-11 | $10.30 | $10.53 | $10.02 | $10.46 | $10.46 | 71,848 |
2016-03-10 | $10.11 | $10.46 | $10.01 | $10.12 | $10.12 | 87,394 |
2016-03-09 | $9.98 | $10.12 | $9.74 | $10.02 | $10.02 | 53,627 |
2016-03-08 | $10.01 | $10.01 | $9.60 | $9.79 | $9.79 | 62,347 |
2016-03-07 | $9.58 | $10.04 | $9.58 | $9.96 | $9.96 | 51,795 |
2016-03-04 | $9.10 | $9.63 | $9.08 | $9.61 | $9.61 | 77,784 |
2016-03-03 | $9.01 | $9.43 | $8.90 | $9.15 | $9.15 | 73,034 |
2016-03-02 | $8.54 | $9.02 | $8.50 | $8.99 | $8.99 | 39,647 |
2016-03-01 | $8.34 | $8.62 | $8.24 | $8.57 | $8.57 | 53,147 |
2016-02-29 | $8.11 | $8.45 | $8.08 | $8.30 | $8.30 | 92,640 |
2016-02-26 | $8.07 | $8.22 | $7.36 | $8.11 | $8.11 | 80,100 |
2016-02-25 | $7.81 | $8.15 | $7.79 | $8.14 | $8.14 | 27,549 |
2016-02-24 | $7.39 | $7.87 | $7.25 | $7.84 | $7.84 | 27,179 |
2016-02-23 | $7.62 | $7.74 | $7.48 | $7.49 | $7.49 | 47,582 |
2016-02-22 | $7.25 | $7.77 | $7.13 | $7.60 | $7.60 | 81,917 |
2016-02-19 | $7.29 | $7.42 | $7.14 | $7.19 | $7.19 | 33,685 |
2016-02-18 | $7.44 | $7.53 | $7.19 | $7.33 | $7.33 | 23,542 |
2016-02-17 | $7.71 | $7.77 | $7.36 | $7.38 | $7.38 | 32,001 |
2016-02-16 | $7.65 | $7.75 | $7.59 | $7.64 | $7.64 | 25,743 |
2016-02-12 | $7.55 | $7.56 | $7.31 | $7.49 | $7.49 | 32,982 |
2016-02-11 | $7.49 | $7.60 | $7.20 | $7.44 | $7.44 | 33,484 |
2016-02-10 | $7.71 | $7.89 | $7.52 | $7.65 | $7.65 | 30,675 |
2016-02-09 | $7.47 | $7.75 | $7.41 | $7.64 | $7.64 | 16,999 |
2016-02-08 | $7.41 | $7.65 | $7.20 | $7.58 | $7.58 | 53,264 |
2016-02-05 | $7.75 | $7.90 | $7.38 | $7.42 | $7.42 | 78,329 |
2016-02-04 | $7.53 | $8.05 | $7.53 | $7.78 | $7.78 | 65,515 |
2016-02-03 | $7.87 | $7.87 | $7.51 | $7.55 | $7.55 | 37,402 |
2016-02-02 | $7.85 | $8.00 | $7.67 | $7.71 | $7.71 | 24,701 |
2016-02-01 | $8.40 | $8.40 | $7.94 | $7.96 | $7.96 | 38,402 |
2016-01-29 | $7.80 | $8.40 | $7.35 | $8.40 | $8.40 | 55,664 |
2016-01-28 | $7.80 | $8.01 | $7.72 | $7.75 | $7.75 | 17,994 |
2016-01-27 | $8.04 | $8.07 | $7.76 | $7.76 | $7.76 | 24,928 |
2016-01-26 | $7.71 | $8.10 | $7.55 | $8.08 | $8.08 | 47,662 |
2016-01-25 | $7.84 | $7.90 | $7.56 | $7.60 | $7.60 | 32,702 |
2016-01-22 | $7.67 | $7.95 | $7.23 | $7.89 | $7.89 | 45,442 |
2016-01-21 | $7.30 | $7.81 | $7.30 | $7.49 | $7.49 | 46,063 |
2016-01-20 | $7.31 | $7.64 | $7.00 | $7.57 | $7.57 | 109,520 |
2016-01-19 | $7.81 | $7.96 | $7.32 | $7.45 | $7.45 | 43,583 |
2016-01-15 | $7.53 | $7.76 | $7.33 | $7.72 | $7.72 | 59,368 |
2016-01-14 | $7.63 | $8.02 | $7.63 | $7.77 | $7.77 | 22,430 |
2016-01-13 | $7.94 | $8.05 | $7.59 | $7.66 | $7.66 | 57,593 |
2016-01-12 | $8.33 | $8.37 | $7.85 | $7.92 | $7.92 | 63,816 |
2016-01-11 | $8.34 | $8.37 | $8.09 | $8.20 | $8.20 | 37,533 |
2016-01-08 | $8.56 | $8.62 | $8.07 | $8.08 | $8.08 | 54,377 |
2016-01-07 | $8.87 | $8.94 | $8.52 | $8.54 | $8.54 | 43,701 |
2016-01-06 | $8.81 | $9.02 | $8.81 | $8.96 | $8.96 | 48,919 |
2016-01-05 | $9.16 | $9.20 | $8.85 | $8.87 | $8.87 | 43,989 |
2016-01-04 | $9.02 | $9.23 | $8.96 | $9.16 | $9.16 | 52,938 |
2015-12-31 | $8.96 | $9.37 | $8.95 | $9.12 | $9.12 | 95,411 |
2015-12-30 | $9.22 | $9.38 | $9.11 | $9.13 | $9.13 | 19,591 |
2015-12-29 | $9.37 | $9.43 | $9.12 | $9.33 | $9.33 | 15,571 |
2015-12-28 | $9.42 | $9.43 | $9.23 | $9.35 | $9.35 | 15,281 |
2015-12-24 | $9.29 | $9.55 | $9.29 | $9.43 | $9.43 | 8,704 |
2015-12-23 | $9.33 | $9.53 | $9.02 | $9.34 | $9.34 | 34,344 |
2015-12-22 | $9.12 | $9.29 | $8.97 | $9.23 | $9.23 | 20,458 |
2015-12-21 | $9.34 | $9.44 | $9.00 | $9.11 | $9.11 | 34,860 |
2015-12-18 | $9.45 | $9.50 | $9.19 | $9.19 | $9.19 | 155,812 |
2015-12-17 | $9.80 | $9.99 | $9.10 | $9.45 | $9.45 | 68,558 |
2015-12-16 | $9.66 | $9.85 | $9.43 | $9.81 | $9.81 | 19,352 |
2015-12-15 | $9.59 | $9.77 | $9.45 | $9.64 | $9.64 | 30,827 |
2015-12-14 | $9.51 | $9.78 | $9.12 | $9.57 | $9.57 | 32,932 |
2015-12-11 | $9.24 | $9.60 | $9.19 | $9.51 | $9.51 | 37,342 |
2015-12-10 | $9.00 | $9.55 | $8.93 | $9.50 | $9.50 | 41,441 |
2015-12-09 | $9.05 | $9.43 | $8.83 | $8.96 | $8.96 | 78,000 |
2015-12-08 | $9.44 | $9.52 | $9.00 | $9.09 | $9.09 | 27,967 |
2015-12-07 | $9.58 | $9.58 | $9.44 | $9.52 | $9.52 | 27,232 |
2015-12-04 | $9.41 | $9.60 | $9.41 | $9.55 | $9.55 | 21,861 |
2015-12-03 | $9.33 | $9.41 | $9.12 | $9.35 | $9.35 | 22,106 |
2015-12-02 | $9.40 | $9.43 | $9.06 | $9.21 | $9.21 | 21,330 |
2015-12-01 | $9.32 | $9.39 | $9.02 | $9.34 | $9.34 | 21,428 |
2015-11-30 | $9.45 | $9.54 | $9.22 | $9.26 | $9.26 | 28,208 |
2015-11-27 | $9.54 | $9.56 | $9.36 | $9.45 | $9.45 | 7,699 |
2015-11-25 | $9.59 | $10.00 | $9.11 | $9.59 | $9.59 | 44,987 |
2015-11-24 | $9.23 | $9.87 | $9.23 | $9.64 | $9.64 | 24,611 |
2015-11-23 | $9.15 | $9.42 | $9.07 | $9.33 | $9.33 | 18,485 |
2015-11-20 | $9.22 | $9.44 | $9.18 | $9.21 | $9.21 | 26,182 |
2015-11-19 | $9.54 | $9.54 | $9.17 | $9.29 | $9.29 | 25,450 |
2015-11-18 | $9.12 | $9.50 | $9.05 | $9.50 | $9.50 | 24,558 |
2015-11-17 | $9.15 | $9.15 | $8.96 | $9.12 | $9.12 | 33,729 |
2015-11-16 | $9.11 | $9.22 | $9.04 | $9.14 | $9.14 | 22,768 |
2015-11-13 | $9.22 | $9.29 | $9.07 | $9.15 | $9.15 | 32,256 |
2015-11-12 | $9.36 | $9.54 | $9.28 | $9.31 | $9.31 | 40,004 |
2015-11-11 | $9.54 | $9.61 | $9.43 | $9.48 | $9.48 | 24,540 |
2015-11-10 | $9.31 | $9.60 | $9.30 | $9.52 | $9.52 | 34,639 |
2015-11-09 | $10.05 | $10.05 | $9.35 | $9.52 | $9.52 | 59,937 |
2015-11-06 | $10.02 | $10.07 | $9.63 | $10.05 | $10.05 | 51,527 |
2015-11-05 | $10.21 | $10.25 | $9.82 | $10.08 | $10.08 | 23,719 |
2015-11-04 | $10.13 | $10.17 | $9.81 | $10.17 | $10.17 | 30,845 |
2015-11-03 | $10.02 | $10.30 | $10.02 | $10.13 | $10.13 | 35,922 |
2015-11-02 | $9.64 | $10.11 | $9.64 | $10.09 | $10.09 | 27,593 |
2015-10-30 | $9.78 | $9.88 | $9.59 | $9.66 | $9.66 | 21,689 |
2015-10-29 | $9.95 | $10.10 | $9.58 | $9.82 | $9.82 | 66,358 |
2015-10-28 | $9.78 | $10.35 | $9.51 | $10.15 | $10.15 | 85,057 |
2015-10-27 | $9.74 | $10.13 | $9.63 | $9.84 | $9.84 | 41,928 |
2015-10-26 | $10.35 | $10.35 | $9.70 | $9.83 | $9.83 | 20,878 |
2015-10-23 | $9.81 | $10.36 | $9.76 | $10.33 | $10.33 | 21,524 |
2015-10-22 | $9.88 | $9.98 | $9.58 | $9.69 | $9.69 | 51,852 |
2015-10-21 | $9.99 | $10.26 | $9.70 | $9.84 | $9.84 | 28,635 |
2015-10-20 | $10.02 | $10.02 | $9.57 | $9.93 | $9.93 | 23,814 |
2015-10-19 | $10.17 | $10.17 | $9.60 | $10.01 | $10.01 | 14,215 |
2015-10-16 | $10.63 | $10.65 | $10.18 | $10.26 | $10.26 | 16,490 |
2015-10-15 | $9.81 | $10.65 | $9.76 | $10.58 | $10.58 | 34,729 |
2015-10-14 | $9.99 | $10.38 | $9.99 | $10.25 | $10.25 | 35,026 |
2015-10-13 | $10.58 | $10.64 | $10.28 | $10.29 | $10.29 | 43,104 |
2015-10-12 | $10.17 | $10.74 | $9.34 | $10.66 | $10.66 | 45,476 |
2015-10-09 | $10.23 | $10.29 | $10.12 | $10.13 | $10.13 | 21,539 |
2015-10-08 | $9.81 | $10.16 | $9.59 | $10.16 | $10.16 | 86,392 |
2015-10-07 | $9.71 | $10.07 | $9.52 | $9.89 | $9.89 | 152,074 |
2015-10-06 | $10.06 | $10.06 | $9.65 | $9.66 | $9.66 | 26,459 |
2015-10-05 | $9.49 | $9.98 | $9.49 | $9.94 | $9.94 | 41,287 |
2015-10-02 | $9.45 | $9.52 | $9.25 | $9.47 | $9.47 | 39,699 |
2015-10-01 | $10.31 | $10.31 | $9.32 | $9.53 | $9.53 | 69,828 |
2015-09-30 | $10.00 | $10.43 | $9.61 | $10.20 | $10.20 | 69,809 |
2015-09-29 | $9.69 | $9.96 | $9.66 | $9.91 | $9.91 | 25,440 |
2015-09-28 | $9.68 | $9.80 | $9.43 | $9.69 | $9.69 | 29,423 |
2015-09-25 | $9.60 | $9.89 | $9.36 | $9.70 | $9.70 | 42,207 |
2015-09-24 | $9.31 | $9.50 | $9.28 | $9.47 | $9.47 | 54,846 |
2015-09-23 | $9.90 | $10.35 | $9.44 | $9.47 | $9.47 | 104,504 |
2015-09-22 | $9.81 | $10.12 | $9.80 | $9.94 | $9.94 | 48,980 |
2015-09-21 | $9.92 | $10.30 | $9.68 | $9.91 | $9.91 | 27,926 |
2015-09-18 | $10.30 | $10.47 | $9.72 | $9.80 | $9.80 | 99,371 |
2015-09-17 | $10.53 | $10.90 | $10.43 | $10.48 | $10.48 | 54,221 |
2015-09-16 | $10.18 | $10.70 | $10.16 | $10.60 | $10.60 | 85,465 |
2015-09-15 | $9.75 | $10.25 | $9.60 | $10.20 | $10.20 | 64,526 |
2015-09-14 | $9.35 | $9.75 | $9.27 | $9.73 | $9.73 | 37,105 |
2015-09-11 | $9.30 | $9.87 | $9.16 | $9.32 | $9.32 | 20,170 |
2015-09-10 | $8.95 | $9.71 | $8.95 | $9.37 | $9.37 | 79,841 |
2015-09-09 | $9.57 | $9.57 | $8.88 | $8.93 | $8.93 | 127,873 |
2015-09-08 | $9.45 | $9.49 | $9.25 | $9.45 | $9.45 | 40,116 |
2015-09-04 | $9.25 | $9.68 | $9.25 | $9.28 | $9.28 | 52,932 |
2015-09-03 | $9.84 | $9.88 | $9.37 | $9.40 | $9.40 | 70,362 |
2015-09-02 | $9.85 | $9.86 | $9.61 | $9.76 | $9.76 | 44,238 |
2015-09-01 | $9.48 | $9.90 | $9.48 | $9.72 | $9.72 | 61,386 |
Vicor Corp (VICR) News Headlines
Recent Vicor Corp (VICR) News
Similar Companies to Vicor Corp (VICR) in the Electronic Components Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
Corning Inc | GLW | Electronic Components | Technology | 38,000 |
Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
Fabrinet | FN | Electronic Components | Technology | 10,400 |
Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |