Weibo Corp (WB) Exchange: NASDAQ

Data as of March 29, 2024

$9.01 ($0.01) 0.11%

Weibo Corp - Daily Information
Click for more stock information on Weibo Corp.
Daily Information Data
Date March 29, 2024
Open $9.00
Previous Close $9.01
High $9.28
Low $8.99
Adjusted Open $9.00
Previous Adjusted Close $9.01
Adjusted High $9.28
Adjusted Low $8.99

About Weibo Corp (WB)

Weibo Corp (WB) is a Chinese microblogging website founded in 2009 and popularly known as the Twitter of China. It is one of the largest social media platforms in the country and currently has over 555 million monthly active users, with the popularity for content like opinion pieces and celebrity gossip. WB has grown staggeringly since inception, with an increase of over 960 percent in its user base. Additionally, WB shares have seen a year-over-year increase of roughly 61 percent and the company’s quarterly revenue has grown immensely to over $531 million.

Historical Stock Data for Weibo Corp (WB)

Date Open High Low Close Adj.Close Volume
2024-03-08 $9.00 $9.28 $8.99 $9.01 $9.01 1,656,310
2024-03-07 $8.64 $9.03 $8.60 $9.00 $9.00 1,815,092
2024-03-06 $8.62 $8.95 $8.57 $8.77 $8.77 2,180,087
2024-03-05 $8.20 $8.52 $8.08 $8.32 $8.32 2,584,080
2024-03-04 $9.10 $9.11 $8.29 $8.31 $8.31 3,089,953
2024-03-01 $9.24 $9.37 $9.11 $9.14 $9.14 1,201,984
2024-02-29 $9.17 $9.42 $9.06 $9.12 $9.12 10,622,920
2024-02-28 $9.38 $9.41 $9.13 $9.13 $9.13 1,594,292
2024-02-27 $9.36 $9.71 $9.17 $9.67 $9.67 3,477,095
2024-02-26 $9.11 $9.31 $9.06 $9.23 $9.23 1,187,138
2024-02-23 $9.23 $9.27 $9.05 $9.21 $9.21 1,410,447
2024-02-22 $9.38 $9.39 $9.05 $9.22 $9.22 1,833,135
2024-02-21 $9.59 $9.59 $9.19 $9.31 $9.31 1,920,600
2024-02-20 $9.17 $9.31 $8.94 $9.31 $9.31 1,755,171
2024-02-16 $9.50 $9.74 $9.27 $9.30 $9.30 1,543,896
2024-02-15 $9.34 $9.48 $9.25 $9.37 $9.37 1,654,705
2024-02-14 $8.97 $9.29 $8.94 $9.29 $9.29 3,522,721
2024-02-13 $9.08 $9.13 $8.75 $8.77 $8.77 1,627,568
2024-02-12 $8.90 $9.25 $8.87 $9.24 $9.24 1,182,170
2024-02-09 $8.95 $8.95 $8.69 $8.81 $8.81 1,402,731
2024-02-08 $8.88 $9.08 $8.66 $8.94 $8.94 1,967,160
2024-02-07 $8.73 $8.96 $8.58 $8.94 $8.94 1,298,666
2024-02-06 $8.72 $9.16 $8.72 $9.04 $9.04 3,078,659
2024-02-05 $8.53 $8.56 $8.26 $8.33 $8.33 3,934,151
2024-02-02 $8.40 $8.53 $8.39 $8.44 $8.44 2,301,233
2024-02-01 $8.19 $8.60 $8.17 $8.52 $8.52 1,675,498
2024-01-31 $8.00 $8.32 $7.85 $8.10 $8.10 1,749,594
2024-01-30 $8.15 $8.23 $8.09 $8.10 $8.10 799,789
2024-01-29 $8.29 $8.31 $8.15 $8.26 $8.26 944,598
2024-01-26 $8.36 $8.45 $8.15 $8.32 $8.32 1,244,043
2024-01-25 $8.71 $8.80 $8.45 $8.52 $8.52 2,349,923
2024-01-24 $9.09 $9.13 $8.66 $8.67 $8.67 1,779,378
2024-01-23 $8.83 $9.29 $8.52 $8.65 $8.65 2,846,756
2024-01-22 $7.90 $8.42 $7.85 $8.37 $8.37 3,415,530
2024-01-19 $8.00 $8.21 $7.84 $8.12 $8.12 2,295,455
2024-01-18 $8.39 $8.39 $8.17 $8.23 $8.23 2,598,323
2024-01-17 $8.35 $8.36 $8.12 $8.27 $8.27 3,841,859
2024-01-16 $8.92 $8.99 $8.56 $8.61 $8.61 2,020,507
2024-01-12 $9.21 $9.47 $9.02 $9.03 $9.03 1,419,775
2024-01-11 $9.33 $9.35 $8.78 $9.13 $9.13 3,484,986
2024-01-10 $9.62 $9.76 $9.55 $9.55 $9.55 997,069
2024-01-09 $9.85 $9.87 $9.53 $9.62 $9.62 1,944,145
2024-01-08 $9.88 $10.07 $9.66 $9.93 $9.93 1,159,262
2024-01-05 $10.33 $10.43 $10.03 $10.11 $10.11 1,094,444
2024-01-04 $10.49 $10.53 $10.36 $10.42 $10.42 1,190,803
2024-01-03 $10.41 $10.67 $10.30 $10.55 $10.55 2,454,368
2024-01-02 $10.74 $10.87 $10.45 $10.53 $10.53 1,567,187
2023-12-29 $10.87 $11.03 $10.81 $10.95 $10.95 2,311,638
2023-12-28 $10.70 $11.01 $10.66 $10.86 $10.86 1,682,601
2023-12-27 $10.48 $10.69 $10.38 $10.48 $10.48 1,416,643
2023-12-26 $10.43 $10.56 $10.38 $10.44 $10.44 1,685,621
2023-12-22 $10.19 $10.65 $10.19 $10.43 $10.43 2,392,361
2023-12-21 $10.21 $10.52 $10.14 $10.50 $10.50 2,579,147
2023-12-20 $10.10 $10.34 $10.03 $10.03 $10.03 4,056,837
2023-12-19 $9.95 $10.40 $9.94 $10.23 $10.23 3,244,608
2023-12-18 $9.99 $10.11 $9.94 $9.95 $9.95 1,347,406
2023-12-15 $10.12 $10.18 $9.97 $9.99 $9.99 2,477,994
2023-12-14 $9.82 $10.07 $9.81 $9.98 $9.98 2,171,416
2023-12-13 $9.63 $9.83 $9.54 $9.82 $9.82 2,167,703
2023-12-12 $9.60 $9.79 $9.60 $9.63 $9.63 1,664,757
2023-12-11 $9.60 $9.76 $9.41 $9.57 $9.57 1,728,435
2023-12-08 $9.56 $9.81 $9.51 $9.57 $9.57 4,142,883
2023-12-07 $9.52 $9.77 $9.49 $9.64 $9.64 3,731,126
2023-12-06 $9.40 $9.59 $9.34 $9.52 $9.52 4,230,035
2023-12-05 $9.50 $9.55 $9.09 $9.31 $9.31 4,857,667
2023-12-04 $9.80 $9.84 $9.59 $9.62 $9.62 4,255,413
2023-12-01 $9.95 $10.15 $9.72 $9.92 $9.92 6,022,686
2023-11-30 $10.51 $10.54 $9.62 $10.11 $10.11 13,197,797
2023-11-29 $11.58 $11.68 $11.30 $11.32 $11.32 897,333
2023-11-28 $11.93 $11.93 $11.64 $11.69 $11.69 908,211
2023-11-27 $12.07 $12.11 $11.93 $11.98 $11.98 582,066
2023-11-24 $11.91 $12.29 $11.91 $12.24 $12.24 326,465
2023-11-22 $12.04 $12.08 $11.84 $12.01 $12.01 369,437
2023-11-21 $12.06 $12.20 $11.82 $11.89 $11.89 726,614
2023-11-20 $11.82 $12.47 $11.78 $12.23 $12.23 827,833
2023-11-17 $11.67 $11.89 $11.47 $11.70 $11.70 814,408
2023-11-16 $11.45 $12.10 $11.41 $11.70 $11.70 890,219
2023-11-15 $11.87 $12.54 $11.80 $12.21 $12.21 996,528
2023-11-14 $11.29 $11.72 $11.22 $11.61 $11.61 1,137,355
2023-11-13 $11.36 $11.59 $11.07 $11.09 $11.09 895,114
2023-11-10 $11.30 $11.33 $11.05 $11.25 $11.25 792,813
2023-11-09 $12.03 $12.10 $11.33 $11.37 $11.37 992,811
2023-11-08 $12.04 $12.38 $12.01 $12.06 $12.06 583,959
2023-11-07 $12.21 $12.29 $11.99 $12.14 $12.14 455,761
2023-11-06 $12.38 $12.65 $12.30 $12.34 $12.34 840,009
2023-11-03 $12.05 $12.37 $12.04 $12.14 $12.14 655,867
2023-11-02 $11.65 $11.93 $11.60 $11.78 $11.78 666,754
2023-11-01 $11.79 $11.79 $11.36 $11.56 $11.56 917,197
2023-10-31 $11.80 $11.87 $11.37 $11.83 $11.83 1,254,868
2023-10-30 $12.23 $12.28 $11.85 $12.08 $12.08 759,304
2023-10-27 $12.15 $12.24 $11.98 $12.04 $12.04 487,257
2023-10-26 $11.97 $12.05 $11.67 $11.96 $11.96 670,471
2023-10-25 $12.01 $12.15 $11.80 $11.97 $11.97 566,587
2023-10-24 $11.50 $12.41 $11.50 $12.19 $12.19 753,433
2023-10-23 $11.46 $11.68 $11.22 $11.49 $11.49 511,814
2023-10-20 $11.60 $11.78 $11.51 $11.51 $11.51 623,350
2023-10-19 $11.96 $12.07 $11.70 $11.71 $11.71 699,915
2023-10-18 $12.11 $12.18 $11.93 $12.04 $12.04 562,063
2023-10-17 $12.14 $12.52 $12.14 $12.30 $12.30 524,086
2023-10-16 $12.13 $12.49 $12.04 $12.34 $12.34 602,180
2023-10-13 $12.50 $12.50 $12.19 $12.26 $12.26 482,143
2023-10-12 $13.16 $13.22 $12.50 $12.54 $12.54 840,394
2023-10-11 $13.29 $13.54 $13.17 $13.21 $13.21 621,220
2023-10-10 $12.83 $13.35 $12.83 $13.17 $13.17 897,243
2023-10-09 $12.23 $12.91 $12.23 $12.76 $12.76 1,195,735
2023-10-06 $11.78 $12.43 $11.71 $12.40 $12.40 1,688,964
2023-10-05 $12.10 $12.10 $11.66 $11.76 $11.76 1,617,797
2023-10-04 $12.10 $12.27 $11.93 $12.19 $12.19 1,147,366
2023-10-03 $12.25 $12.36 $12.05 $12.21 $12.21 1,237,320
2023-10-02 $12.45 $12.68 $12.42 $12.58 $12.58 1,180,797
2023-09-29 $12.68 $12.77 $12.32 $12.54 $12.54 1,670,755
2023-09-28 $12.15 $12.62 $12.01 $12.50 $12.50 1,491,129
2023-09-27 $12.22 $12.32 $11.98 $12.24 $12.24 1,182,094
2023-09-26 $12.13 $12.25 $12.06 $12.12 $12.12 1,347,361
2023-09-25 $11.88 $12.38 $11.85 $12.28 $12.28 1,138,607
2023-09-22 $12.24 $12.40 $12.07 $12.29 $12.29 586,485
2023-09-21 $11.61 $11.82 $11.55 $11.79 $11.79 680,835
2023-09-20 $11.89 $12.02 $11.86 $11.93 $11.93 626,653
2023-09-19 $11.98 $12.14 $11.94 $11.97 $11.97 685,798
2023-09-18 $11.90 $12.09 $11.68 $11.96 $11.96 949,301
2023-09-15 $12.12 $12.34 $11.92 $11.96 $11.96 873,987
2023-09-14 $12.11 $12.19 $12.00 $12.03 $12.03 396,965
2023-09-13 $12.08 $12.19 $11.96 $12.01 $12.01 561,677
2023-09-12 $12.34 $12.44 $12.04 $12.10 $12.10 777,806
2023-09-11 $12.60 $12.62 $12.28 $12.32 $12.32 785,662
2023-09-08 $12.48 $12.58 $12.25 $12.33 $12.33 515,818
2023-09-07 $12.82 $12.88 $12.42 $12.52 $12.52 710,417
2023-09-06 $13.00 $13.40 $13.00 $13.28 $13.28 944,911
2023-09-05 $13.34 $13.49 $12.99 $13.07 $13.07 664,049
2023-09-01 $13.13 $13.83 $13.06 $13.58 $13.58 923,985
2023-08-31 $13.13 $13.18 $12.89 $12.90 $12.90 1,671,906
2023-08-30 $13.01 $13.34 $13.01 $13.14 $13.14 701,905
2023-08-29 $13.69 $13.69 $13.20 $13.33 $13.33 1,172,041
2023-08-28 $12.62 $13.54 $12.62 $13.48 $13.48 1,450,595
2023-08-25 $13.35 $13.36 $12.30 $12.49 $12.49 2,443,292
2023-08-24 $13.83 $14.23 $13.11 $13.70 $13.70 1,658,990
2023-08-23 $13.11 $13.34 $13.09 $13.28 $13.28 782,596
2023-08-22 $13.16 $13.23 $12.91 $13.16 $13.16 3,865,841
2023-08-21 $12.62 $12.95 $12.55 $12.91 $12.91 664,093
2023-08-18 $12.71 $12.83 $12.46 $12.65 $12.65 1,253,828
2023-08-17 $13.47 $13.50 $13.15 $13.22 $13.22 935,929
2023-08-16 $13.18 $13.29 $12.90 $13.19 $13.19 507,312
2023-08-15 $13.50 $13.63 $13.20 $13.46 $13.46 537,519
2023-08-14 $13.52 $13.76 $13.27 $13.64 $13.64 574,270
2023-08-11 $13.76 $13.87 $13.51 $13.69 $13.69 773,416
2023-08-10 $14.16 $14.72 $14.16 $14.19 $14.19 700,069
2023-08-09 $14.01 $14.04 $13.66 $13.91 $13.91 540,813
2023-08-08 $13.68 $13.81 $13.31 $13.77 $13.77 848,197
2023-08-07 $14.47 $14.49 $13.90 $13.94 $13.94 1,476,670
2023-08-04 $14.87 $14.90 $14.41 $14.43 $14.43 780,386
2023-08-03 $14.75 $15.01 $14.65 $14.79 $14.79 881,063
2023-08-02 $14.70 $14.74 $14.02 $14.35 $14.35 1,290,146
2023-08-01 $15.41 $15.71 $15.00 $15.15 $15.15 1,815,614
2023-07-31 $15.36 $16.02 $15.27 $15.75 $15.75 1,660,256
2023-07-28 $14.81 $15.48 $14.81 $15.36 $15.36 3,175,678
2023-07-27 $14.65 $14.65 $14.08 $14.27 $14.27 1,152,469
2023-07-26 $14.26 $14.78 $14.20 $14.50 $14.50 980,893
2023-07-25 $14.68 $14.98 $14.15 $14.24 $14.24 971,393
2023-07-24 $13.50 $14.43 $13.44 $14.29 $14.29 1,469,879
2023-07-21 $13.68 $13.80 $13.43 $13.50 $13.50 507,497
2023-07-20 $13.67 $13.67 $13.44 $13.49 $13.49 456,898
2023-07-19 $13.66 $14.26 $13.60 $13.79 $13.79 1,206,671
2023-07-18 $13.70 $13.84 $13.34 $13.39 $13.39 1,533,556
2023-07-17 $13.85 $14.02 $13.68 $13.92 $13.92 557,215
2023-07-14 $14.18 $14.43 $13.90 $14.10 $14.10 672,935
2023-07-13 $14.45 $14.61 $14.28 $14.46 $14.46 1,806,056
2023-07-12 $13.88 $14.28 $13.79 $14.10 $14.10 1,161,995
2023-07-11 $13.50 $13.70 $13.13 $13.45 $13.45 803,711
2023-07-10 $13.16 $13.40 $13.12 $13.37 $13.37 769,783
2023-07-07 $12.99 $13.51 $12.97 $13.34 $13.34 1,007,951
2023-07-06 $12.93 $13.09 $12.77 $12.86 $12.86 599,702
2023-07-05 $13.23 $13.23 $12.87 $13.10 $13.10 703,200
2023-07-03 $13.51 $13.81 $13.32 $13.43 $13.43 690,424
2023-06-30 $13.19 $13.39 $13.10 $13.11 $13.11 524,454
2023-06-29 $13.00 $13.19 $12.87 $13.19 $13.19 1,041,889
2023-06-28 $13.37 $13.44 $12.91 $13.25 $13.25 879,528
2023-06-27 $13.45 $13.68 $13.33 $13.50 $13.50 2,022,607
2023-06-26 $13.37 $13.52 $13.19 $13.22 $13.22 523,436
2023-06-23 $13.49 $13.55 $12.91 $13.35 $13.35 1,188,028
2023-06-22 $14.13 $14.26 $13.91 $14.19 $13.34 809,890
2023-06-21 $14.29 $14.53 $14.15 $14.18 $14.18 812,575
2023-06-20 $14.85 $15.14 $14.22 $14.38 $14.38 2,326,357
2023-06-16 $15.57 $15.66 $14.75 $15.25 $15.25 1,688,680
2023-06-15 $15.56 $15.82 $15.24 $15.25 $15.25 1,579,293
2023-06-14 $14.77 $15.40 $14.77 $15.16 $15.16 3,201,419
2023-06-13 $14.66 $14.90 $14.52 $14.88 $14.88 1,002,987
2023-06-12 $14.30 $14.99 $14.23 $14.46 $14.46 675,417
2023-06-09 $14.90 $14.97 $14.30 $14.38 $14.38 1,414,795
2023-06-08 $14.65 $15.14 $14.60 $14.79 $14.79 1,527,227
2023-06-07 $14.38 $14.87 $14.38 $14.58 $14.58 1,083,929
2023-06-06 $14.07 $14.76 $14.07 $14.46 $14.46 964,416
2023-06-05 $14.59 $14.64 $14.19 $14.29 $14.29 516,317
2023-06-02 $14.59 $14.72 $14.31 $14.51 $14.51 1,224,768
2023-06-01 $13.70 $14.37 $13.64 $14.17 $14.17 1,267,189
2023-05-31 $14.18 $14.18 $13.20 $13.97 $13.97 2,190,528
2023-05-30 $15.19 $15.24 $13.66 $14.16 $14.16 2,906,237
2023-05-26 $15.50 $15.65 $15.11 $15.29 $15.29 1,371,731
2023-05-25 $15.27 $16.05 $15.18 $15.31 $15.31 1,818,616
2023-05-24 $16.05 $16.38 $15.81 $16.06 $16.06 1,217,376
2023-05-23 $16.66 $16.97 $16.25 $16.33 $16.33 1,375,304
2023-05-22 $17.08 $17.23 $16.89 $17.05 $17.05 403,474
2023-05-19 $17.18 $17.25 $16.35 $16.80 $16.80 1,251,071
2023-05-18 $17.67 $17.67 $16.67 $16.79 $16.79 810,884
2023-05-17 $16.92 $17.40 $16.90 $17.37 $17.37 718,001
2023-05-16 $16.68 $17.41 $16.68 $17.21 $17.21 1,087,646
2023-05-15 $16.25 $17.16 $16.10 $17.01 $17.01 841,744
2023-05-12 $15.91 $16.07 $15.76 $15.91 $15.91 665,224
2023-05-11 $15.39 $16.20 $15.39 $16.02 $16.02 622,626
2023-05-10 $15.50 $15.89 $15.23 $15.49 $15.49 642,753
2023-05-09 $15.63 $15.72 $15.41 $15.62 $15.62 430,355
2023-05-08 $16.57 $16.57 $16.10 $16.20 $16.20 331,950
2023-05-05 $16.54 $16.69 $16.24 $16.38 $16.38 333,763
2023-05-04 $16.32 $16.76 $16.30 $16.40 $16.40 409,544
2023-05-03 $16.17 $16.31 $15.91 $16.24 $16.24 450,401
2023-05-02 $16.79 $16.79 $15.85 $16.09 $16.09 717,961
2023-05-01 $17.32 $17.69 $16.89 $17.11 $17.11 652,663
2023-04-28 $18.10 $18.10 $17.47 $17.51 $17.51 1,282,607
2023-04-27 $16.89 $17.42 $15.97 $17.18 $17.18 873,502
2023-04-26 $16.72 $16.76 $16.45 $16.62 $16.62 706,346
2023-04-25 $16.13 $16.23 $15.85 $15.97 $15.97 855,254
2023-04-24 $16.57 $16.61 $16.24 $16.33 $16.33 737,948
2023-04-21 $16.75 $16.85 $16.57 $16.74 $16.74 588,249
2023-04-20 $17.00 $17.24 $16.76 $16.86 $16.86 670,124
2023-04-19 $17.00 $17.22 $17.00 $17.07 $17.07 726,349
2023-04-18 $17.75 $17.81 $17.22 $17.23 $17.23 367,193
2023-04-17 $17.86 $17.98 $17.60 $17.75 $17.75 586,224
2023-04-14 $17.84 $17.91 $17.31 $17.33 $17.33 469,447
2023-04-13 $17.67 $18.09 $17.59 $17.71 $17.71 1,383,827
2023-04-12 $17.78 $17.80 $17.18 $17.32 $17.32 721,535
2023-04-11 $17.80 $18.12 $17.73 $17.78 $17.78 504,904
2023-04-10 $17.96 $17.96 $17.51 $17.74 $17.74 954,261
2023-04-06 $18.05 $18.35 $17.90 $18.17 $18.17 663,859
2023-04-05 $18.69 $18.69 $17.62 $18.05 $18.05 1,194,935
2023-04-04 $18.79 $19.27 $18.66 $18.89 $18.89 1,629,789
2023-04-03 $19.59 $19.67 $18.62 $19.02 $19.02 1,375,302
2023-03-31 $21.50 $21.58 $19.80 $20.06 $20.06 4,273,006
2023-03-30 $20.00 $20.35 $19.83 $20.04 $20.04 2,103,346
2023-03-29 $19.47 $19.77 $19.22 $19.58 $19.58 1,044,648
2023-03-28 $19.21 $19.45 $18.95 $19.22 $19.22 4,464,334
2023-03-27 $18.32 $18.63 $18.12 $18.39 $18.39 984,158
2023-03-24 $18.51 $19.10 $18.29 $18.72 $18.72 923,932
2023-03-23 $18.40 $19.04 $18.30 $18.81 $18.81 1,350,236
2023-03-22 $16.97 $17.99 $16.79 $17.48 $17.48 1,445,095
2023-03-21 $17.08 $17.33 $16.86 $16.92 $16.92 1,229,238
2023-03-20 $15.95 $16.65 $15.69 $16.54 $16.54 520,062
2023-03-17 $16.98 $17.00 $16.20 $16.47 $16.47 1,206,048
2023-03-16 $15.86 $16.48 $15.69 $16.48 $16.48 638,940
2023-03-15 $16.16 $16.24 $15.78 $16.11 $16.11 638,130
2023-03-14 $16.44 $16.72 $16.29 $16.60 $16.60 510,322
2023-03-13 $16.41 $16.78 $16.36 $16.57 $16.57 483,269
2023-03-10 $16.51 $17.04 $16.39 $16.58 $16.58 788,550
2023-03-09 $17.18 $17.39 $16.56 $16.58 $16.58 1,010,141
2023-03-08 $17.28 $17.58 $17.16 $17.50 $17.50 909,628
2023-03-07 $18.05 $18.14 $17.60 $17.72 $17.72 1,164,382
2023-03-06 $18.73 $19.10 $18.13 $18.32 $18.32 1,923,299
2023-03-03 $19.34 $19.60 $19.03 $19.13 $19.13 1,554,451
2023-03-02 $19.00 $20.13 $18.76 $19.39 $19.39 1,461,994
2023-03-01 $21.34 $21.48 $18.60 $19.12 $19.12 2,625,354
2023-02-28 $21.44 $21.52 $20.68 $20.68 $20.68 2,089,588
2023-02-27 $20.98 $21.27 $20.53 $20.58 $20.58 933,845
2023-02-24 $20.11 $20.67 $20.10 $20.50 $20.50 753,592
2023-02-23 $21.30 $21.52 $20.61 $20.84 $20.84 880,359
2023-02-22 $21.20 $21.63 $20.82 $20.88 $20.88 950,466
2023-02-21 $20.60 $21.08 $20.21 $21.06 $21.06 1,140,180
2023-02-17 $21.86 $22.04 $21.20 $21.27 $21.27 1,003,500
2023-02-16 $22.32 $22.58 $21.86 $22.45 $22.45 675,048
2023-02-15 $22.96 $23.24 $22.25 $22.60 $22.60 721,486
2023-02-14 $22.57 $23.37 $22.47 $23.16 $23.16 991,214
2023-02-13 $23.31 $23.65 $23.00 $23.29 $23.29 688,502
2023-02-10 $22.61 $22.96 $22.44 $22.56 $22.56 589,176
2023-02-09 $24.08 $24.19 $23.29 $23.47 $23.47 690,396
2023-02-08 $23.67 $23.83 $22.96 $23.10 $23.10 673,533
2023-02-07 $23.85 $24.22 $23.16 $23.73 $23.73 636,095
2023-02-06 $23.50 $23.86 $23.16 $23.35 $23.35 1,729,099
2023-02-03 $24.88 $25.24 $24.07 $24.07 $24.07 917,853
2023-02-02 $25.17 $25.57 $25.00 $25.44 $25.44 1,004,542
2023-02-01 $23.67 $25.29 $23.66 $25.18 $25.18 2,369,197
2023-01-31 $22.80 $23.45 $22.71 $22.75 $22.75 866,208
2023-01-30 $23.51 $23.51 $22.43 $22.97 $22.97 1,587,579
2023-01-27 $24.49 $25.13 $23.92 $24.31 $24.31 1,708,107
2023-01-26 $22.59 $25.34 $22.57 $25.02 $25.02 3,551,179
2023-01-25 $22.00 $22.30 $21.84 $21.95 $21.95 613,502
2023-01-24 $22.04 $22.46 $22.01 $22.30 $22.30 855,073
2023-01-23 $22.04 $22.49 $21.96 $22.28 $22.28 1,291,602
2023-01-20 $21.85 $22.37 $21.49 $22.02 $22.02 1,326,170
2023-01-19 $20.26 $21.24 $20.17 $21.20 $21.20 1,664,377
2023-01-18 $21.04 $21.10 $19.97 $20.14 $20.14 1,244,543
2023-01-17 $20.38 $20.89 $20.12 $20.73 $20.73 1,572,689
2023-01-13 $20.01 $20.83 $19.95 $20.69 $20.69 2,021,674
2023-01-12 $20.08 $20.42 $19.66 $20.02 $20.02 1,325,942
2023-01-11 $20.80 $20.92 $20.13 $20.36 $20.36 1,706,057
2023-01-10 $20.25 $20.96 $20.20 $20.80 $20.80 2,610,397
2023-01-09 $20.93 $21.48 $20.05 $20.09 $20.09 4,276,754
2023-01-06 $19.60 $19.88 $18.93 $19.68 $19.68 2,935,268
2023-01-05 $19.43 $20.05 $19.06 $19.95 $19.95 2,944,971
2023-01-04 $19.95 $20.33 $19.55 $20.04 $20.04 6,516,056
2023-01-03 $19.61 $20.73 $19.56 $20.17 $20.17 1,340,521
2022-12-30 $18.51 $19.14 $18.51 $19.12 $19.12 580,029
2022-12-29 $18.53 $19.24 $18.23 $19.19 $19.19 1,100,728
2022-12-28 $19.54 $19.66 $18.24 $18.35 $18.35 1,754,271
2022-12-27 $18.03 $19.69 $18.03 $19.50 $19.50 1,473,222
2022-12-23 $18.63 $18.91 $17.82 $17.92 $17.92 1,008,293
2022-12-22 $18.56 $18.96 $18.30 $18.63 $18.63 876,893
2022-12-21 $17.72 $18.73 $17.42 $18.57 $18.57 1,445,288
2022-12-20 $17.01 $17.77 $17.01 $17.70 $17.70 1,943,715
2022-12-19 $17.54 $17.77 $17.21 $17.37 $17.37 705,586
2022-12-16 $18.37 $18.59 $17.57 $17.59 $17.59 1,045,889
2022-12-15 $18.70 $19.05 $17.88 $18.41 $18.41 1,242,709
2022-12-14 $18.00 $18.59 $17.64 $18.44 $18.44 1,706,217
2022-12-13 $18.48 $19.08 $18.21 $18.48 $18.48 2,420,825
2022-12-12 $17.53 $18.05 $17.12 $17.71 $17.71 1,206,219
2022-12-09 $18.01 $18.35 $17.44 $18.04 $18.04 4,453,733
2022-12-08 $16.25 $18.08 $16.25 $17.69 $17.69 1,548,766
2022-12-07 $15.46 $15.79 $15.19 $15.48 $15.48 930,010
2022-12-06 $16.63 $16.65 $15.71 $16.32 $16.32 666,958
2022-12-05 $16.64 $16.91 $16.13 $16.51 $16.51 1,587,869
2022-12-02 $15.15 $16.66 $15.15 $16.42 $16.42 1,813,102
2022-12-01 $15.50 $16.04 $15.11 $15.15 $15.15 916,122
2022-11-30 $15.50 $16.49 $15.32 $15.94 $15.94 3,718,871
2022-11-29 $14.00 $14.95 $13.77 $14.74 $14.74 960,954
2022-11-28 $13.14 $13.80 $13.01 $13.39 $13.39 2,867,613
2022-11-25 $13.45 $13.52 $13.11 $13.18 $13.18 404,286
2022-11-23 $13.74 $13.94 $13.66 $13.82 $13.82 514,636
2022-11-22 $13.82 $13.82 $13.22 $13.70 $13.70 704,739
2022-11-21 $14.00 $14.28 $13.56 $13.82 $13.82 658,209
2022-11-18 $15.50 $15.58 $14.08 $14.40 $14.40 934,625
2022-11-17 $13.72 $16.03 $13.03 $15.90 $15.90 1,866,055
2022-11-16 $15.21 $15.27 $14.54 $14.81 $14.81 1,060,626
2022-11-15 $14.67 $15.72 $14.57 $15.35 $15.35 1,462,498
2022-11-14 $14.10 $14.49 $13.73 $13.76 $13.76 823,664
2022-11-11 $13.45 $14.09 $13.21 $14.01 $14.01 905,570
2022-11-10 $12.87 $13.12 $12.71 $13.01 $13.01 945,954
2022-11-09 $12.73 $12.90 $12.20 $12.25 $12.25 833,095
2022-11-08 $12.96 $13.36 $12.62 $13.12 $13.12 547,205
2022-11-07 $13.45 $13.79 $13.16 $13.17 $13.17 884,517
2022-11-04 $13.88 $13.88 $12.85 $13.16 $13.16 1,526,548
2022-11-03 $11.94 $12.80 $11.94 $12.68 $12.68 610,493
2022-11-02 $12.74 $12.84 $12.28 $12.31 $12.31 969,547
2022-11-01 $12.15 $12.57 $12.06 $12.46 $12.46 2,204,327
2022-10-31 $10.88 $11.69 $10.88 $11.32 $11.32 2,106,522
2022-10-28 $11.29 $11.37 $10.68 $10.88 $10.88 1,002,489
2022-10-27 $11.88 $12.08 $11.50 $11.79 $11.79 2,044,874
2022-10-26 $11.25 $12.60 $11.25 $12.20 $12.20 3,365,827
2022-10-25 $10.95 $11.44 $10.95 $11.30 $11.30 1,160,988
2022-10-24 $11.02 $11.07 $10.02 $10.71 $10.71 1,894,513
2022-10-21 $12.45 $12.45 $11.93 $12.25 $12.25 598,690
2022-10-20 $13.00 $13.52 $12.28 $12.65 $12.65 1,546,167
2022-10-19 $13.24 $13.42 $12.40 $12.73 $12.73 779,575
2022-10-18 $14.18 $14.25 $13.56 $13.60 $13.60 623,935
2022-10-17 $13.94 $14.18 $13.72 $13.85 $13.85 544,851
2022-10-14 $14.28 $14.28 $13.64 $13.66 $13.66 535,892
2022-10-13 $13.17 $14.09 $12.90 $13.99 $13.99 860,566
2022-10-12 $14.04 $14.16 $13.69 $13.78 $13.78 540,733
2022-10-11 $14.47 $14.52 $13.78 $14.04 $14.04 782,341
2022-10-10 $15.85 $15.91 $14.72 $14.74 $14.74 545,570
2022-10-07 $16.50 $16.61 $15.92 $15.98 $15.98 410,858
2022-10-06 $17.25 $17.48 $16.76 $16.80 $16.80 246,628
2022-10-05 $17.53 $17.90 $17.22 $17.45 $17.45 357,474
2022-10-04 $16.64 $17.76 $16.64 $17.64 $17.64 746,146
2022-10-03 $17.03 $17.22 $16.37 $16.42 $16.42 654,710
2022-09-30 $16.60 $17.11 $16.57 $17.10 $17.10 1,101,839
2022-09-29 $17.00 $17.03 $16.63 $16.76 $16.76 585,035
2022-09-28 $16.00 $17.68 $16.00 $17.55 $17.55 911,872
2022-09-27 $16.96 $17.37 $16.16 $16.22 $16.22 937,807
2022-09-26 $17.51 $17.75 $16.84 $16.85 $16.85 863,141
2022-09-23 $18.14 $18.21 $17.18 $17.48 $17.48 814,089
2022-09-22 $18.73 $18.96 $18.42 $18.46 $18.46 652,605
2022-09-21 $18.67 $19.19 $18.59 $18.73 $18.73 790,475
2022-09-20 $18.07 $19.28 $18.03 $18.93 $18.93 1,615,372
2022-09-19 $18.00 $18.25 $17.98 $18.15 $18.15 500,279
2022-09-16 $17.94 $18.16 $17.79 $18.10 $18.10 1,062,744
2022-09-15 $17.71 $18.13 $17.60 $18.11 $18.11 799,124
2022-09-14 $17.99 $18.06 $17.63 $17.90 $17.90 699,156
2022-09-13 $18.14 $18.60 $17.98 $18.09 $18.09 1,879,355
2022-09-12 $18.64 $18.93 $18.44 $18.87 $18.87 536,273
2022-09-09 $18.75 $18.86 $18.52 $18.60 $18.60 400,214
2022-09-08 $18.07 $18.41 $18.00 $18.35 $18.35 637,715
2022-09-07 $18.13 $18.56 $18.09 $18.41 $18.41 646,952
2022-09-06 $18.57 $18.57 $17.96 $18.15 $18.15 1,246,320
2022-09-02 $19.07 $19.58 $18.75 $19.04 $19.04 712,223
2022-09-01 $19.63 $19.81 $18.50 $19.68 $19.68 1,061,692
2022-08-31 $20.62 $21.29 $20.38 $20.69 $20.69 1,982,746
2022-08-30 $20.11 $20.23 $19.40 $19.64 $19.64 567,876
2022-08-29 $20.61 $20.97 $20.01 $20.02 $20.02 546,668
2022-08-26 $22.37 $22.43 $20.41 $20.61 $20.61 1,179,234
2022-08-25 $19.49 $20.33 $19.21 $20.20 $20.20 1,252,251
2022-08-24 $18.10 $19.14 $18.01 $18.92 $18.92 522,508
2022-08-23 $18.58 $18.71 $18.14 $18.33 $18.33 432,310
2022-08-22 $18.07 $18.58 $17.73 $18.56 $18.56 484,738
2022-08-19 $18.08 $18.23 $17.84 $18.20 $18.20 655,590
2022-08-18 $18.28 $18.28 $17.83 $18.08 $18.08 746,908
2022-08-17 $19.06 $19.06 $18.28 $18.41 $18.41 847,754
2022-08-16 $18.88 $19.30 $18.64 $19.26 $19.26 547,721
2022-08-15 $19.11 $19.46 $18.72 $19.32 $19.32 648,646
2022-08-12 $19.06 $19.65 $18.96 $19.47 $19.47 375,019
2022-08-11 $19.46 $20.55 $19.39 $19.58 $19.58 1,451,415
2022-08-10 $18.81 $19.21 $18.55 $19.13 $19.13 403,228
2022-08-09 $18.87 $18.91 $18.42 $18.77 $18.77 528,399
2022-08-08 $18.85 $19.55 $18.83 $19.23 $19.23 512,233
2022-08-05 $18.58 $19.15 $18.40 $18.96 $18.96 802,600
2022-08-04 $19.43 $19.89 $18.78 $18.97 $18.97 568,478
2022-08-03 $18.34 $19.16 $18.10 $19.04 $19.04 704,906
2022-08-02 $17.98 $18.62 $17.74 $18.45 $18.45 809,133
2022-08-01 $18.65 $18.79 $17.73 $18.28 $18.28 1,006,326
2022-07-29 $18.92 $19.27 $18.52 $19.22 $19.22 883,420
2022-07-28 $19.99 $20.22 $19.22 $19.56 $19.56 588,905
2022-07-27 $19.65 $20.07 $19.42 $19.99 $19.99 468,473
2022-07-26 $19.98 $19.98 $19.18 $19.39 $19.39 356,585
2022-07-25 $19.91 $20.12 $19.62 $19.84 $19.84 284,624
2022-07-22 $20.25 $20.57 $19.83 $20.01 $20.01 545,659
2022-07-21 $20.20 $20.58 $20.16 $20.50 $20.50 1,840,532
2022-07-20 $20.49 $20.56 $19.85 $20.08 $20.08 362,246
2022-07-19 $20.23 $20.66 $20.01 $20.47 $20.47 567,076
2022-07-18 $19.89 $20.45 $19.76 $20.00 $20.00 547,348
2022-07-15 $19.40 $19.49 $18.56 $19.31 $19.31 828,168
2022-07-14 $20.39 $20.70 $19.13 $19.51 $19.51 870,016
2022-07-13 $20.00 $20.72 $19.82 $20.53 $20.53 679,228
2022-07-12 $20.62 $20.94 $19.90 $20.33 $20.33 807,627
2022-07-11 $22.18 $22.23 $20.44 $20.52 $20.52 1,081,012
2022-07-08 $22.99 $23.16 $22.55 $22.84 $22.84 759,580
2022-07-07 $23.07 $23.61 $22.82 $23.28 $23.28 522,761
2022-07-06 $23.66 $23.97 $22.75 $22.97 $22.97 861,173
2022-07-05 $23.79 $24.05 $23.44 $24.01 $24.01 916,292
2022-07-01 $23.00 $24.23 $22.90 $24.23 $24.23 626,305
2022-06-30 $23.60 $23.60 $22.81 $23.13 $23.13 2,698,781
2022-06-29 $23.70 $24.28 $23.23 $23.38 $23.38 2,356,884
2022-06-28 $23.40 $24.08 $23.18 $23.85 $23.85 1,416,423
2022-06-27 $23.89 $24.05 $23.07 $23.26 $23.26 1,208,082
2022-06-24 $23.62 $23.87 $23.19 $23.82 $23.82 512,443
2022-06-23 $23.22 $23.70 $22.74 $23.24 $23.24 562,035
2022-06-22 $22.27 $23.21 $22.13 $22.91 $22.91 745,774
2022-06-21 $21.78 $22.97 $21.73 $22.58 $22.58 1,264,360
2022-06-17 $21.55 $21.84 $20.50 $21.58 $21.58 3,626,896
2022-06-16 $21.27 $21.37 $20.86 $21.00 $21.00 838,731
2022-06-15 $21.74 $22.31 $21.66 $21.82 $21.82 1,546,966
2022-06-14 $21.30 $22.12 $21.20 $21.60 $21.60 1,902,162
2022-06-13 $21.68 $22.30 $20.82 $21.00 $21.00 2,033,206
2022-06-10 $23.88 $24.15 $21.90 $22.31 $22.31 5,652,050
2022-06-09 $23.59 $24.17 $23.32 $23.80 $23.80 869,059
2022-06-08 $23.80 $25.18 $23.80 $24.66 $24.66 1,808,554
2022-06-07 $23.01 $23.77 $22.94 $23.33 $23.33 1,082,231
2022-06-06 $23.87 $24.68 $23.26 $23.37 $23.37 1,262,109
2022-06-03 $20.90 $22.97 $20.62 $22.45 $22.45 2,120,010
2022-06-02 $21.77 $22.20 $20.90 $21.00 $21.00 2,051,948
2022-06-01 $22.50 $23.13 $21.80 $21.99 $21.99 2,359,097
2022-05-31 $23.25 $23.78 $21.90 $22.00 $22.00 2,657,895
2022-05-27 $22.11 $22.45 $21.85 $22.00 $22.00 1,213,186
2022-05-26 $20.88 $21.94 $20.88 $21.93 $21.93 1,369,884
2022-05-25 $20.73 $21.03 $20.38 $20.59 $20.59 1,238,964
2022-05-24 $20.97 $21.28 $20.34 $20.56 $20.56 984,875
2022-05-23 $22.05 $22.33 $21.43 $21.54 $21.54 1,199,220
2022-05-20 $21.88 $22.49 $21.50 $21.67 $21.67 1,280,004
2022-05-19 $21.52 $22.28 $21.24 $21.46 $21.46 566,251
2022-05-18 $21.33 $22.20 $21.23 $21.50 $21.50 703,091
2022-05-17 $22.30 $22.89 $21.27 $21.50 $21.50 1,134,939
2022-05-16 $21.00 $21.89 $20.86 $21.19 $21.19 787,607
2022-05-13 $20.97 $21.80 $20.50 $21.18 $21.18 656,881
2022-05-12 $19.81 $20.57 $19.62 $20.34 $20.34 1,121,791
2022-05-11 $20.62 $20.88 $19.73 $19.99 $19.99 767,963
2022-05-10 $20.25 $20.61 $19.59 $20.24 $20.24 1,022,405
2022-05-09 $20.43 $20.45 $19.79 $20.01 $20.01 903,578
2022-05-06 $21.65 $21.78 $20.64 $20.81 $20.81 511,467
2022-05-05 $22.25 $22.42 $21.71 $21.91 $21.91 843,415
2022-05-04 $22.16 $22.71 $21.53 $22.68 $22.68 728,762
2022-05-03 $23.19 $23.55 $22.35 $22.55 $22.55 539,440
2022-05-02 $22.91 $23.36 $22.42 $22.83 $22.83 3,008,913
2022-04-29 $22.80 $23.80 $22.53 $23.14 $23.14 1,555,585
2022-04-28 $21.26 $21.38 $20.64 $21.25 $21.25 648,909
2022-04-27 $20.88 $21.27 $20.54 $20.95 $20.95 593,998
2022-04-26 $21.02 $21.08 $20.29 $20.62 $20.62 1,433,651
2022-04-25 $20.37 $21.34 $19.89 $21.15 $21.15 668,945
2022-04-22 $21.14 $21.80 $20.82 $20.95 $20.95 1,171,977
2022-04-21 $21.79 $21.79 $20.57 $20.78 $20.78 1,005,307
2022-04-20 $22.63 $22.70 $21.64 $22.00 $22.00 469,188
2022-04-19 $22.20 $22.79 $22.02 $22.60 $22.60 403,926
2022-04-18 $22.40 $22.95 $22.02 $22.51 $22.51 677,577
2022-04-14 $23.40 $23.40 $22.57 $22.80 $22.80 554,377
2022-04-13 $23.69 $23.81 $23.18 $23.43 $23.43 630,919
2022-04-12 $24.50 $24.69 $23.46 $23.63 $23.63 510,540
2022-04-11 $24.35 $25.38 $23.79 $24.00 $24.00 783,891
2022-04-08 $25.07 $25.41 $24.54 $24.90 $24.90 387,784
2022-04-07 $25.80 $26.20 $24.50 $24.86 $24.86 580,890
2022-04-06 $26.00 $26.41 $25.45 $26.00 $26.00 700,854
2022-04-05 $26.71 $27.51 $26.17 $26.49 $26.49 820,398
2022-04-04 $26.72 $27.34 $26.03 $26.85 $26.85 755,194
2022-04-01 $26.18 $26.70 $25.09 $25.62 $25.62 1,087,100
2022-03-31 $26.33 $26.90 $23.89 $24.51 $24.51 1,811,659
2022-03-30 $24.96 $25.58 $24.53 $24.68 $24.68 632,764
2022-03-29 $26.40 $27.17 $25.13 $25.35 $25.35 897,159
2022-03-28 $25.75 $26.47 $25.33 $25.88 $25.88 674,717
2022-03-25 $25.79 $26.99 $25.05 $25.38 $25.38 724,519
2022-03-24 $25.58 $27.20 $25.56 $26.66 $26.66 943,996
2022-03-23 $26.58 $28.40 $24.42 $27.00 $27.00 3,038,441
2022-03-22 $26.99 $27.80 $26.30 $27.16 $27.16 1,420,887
2022-03-21 $26.17 $27.20 $25.69 $26.03 $26.03 1,161,018
2022-03-18 $24.32 $27.83 $24.32 $26.91 $26.91 2,674,287
2022-03-17 $24.08 $24.61 $23.06 $24.17 $24.17 1,231,986
2022-03-16 $24.98 $25.98 $23.63 $25.52 $25.52 2,838,157
2022-03-15 $19.41 $21.91 $19.41 $21.15 $21.15 1,580,361
2022-03-14 $19.40 $21.23 $18.62 $20.06 $20.06 1,550,790
2022-03-11 $24.40 $25.07 $21.41 $21.41 $21.41 1,263,426
2022-03-10 $25.02 $25.05 $24.23 $24.46 $24.46 732,273
2022-03-09 $24.98 $26.49 $24.98 $26.19 $26.19 692,366
2022-03-08 $24.15 $25.44 $23.81 $25.11 $25.11 1,026,622
2022-03-07 $25.20 $25.39 $23.66 $23.67 $23.67 1,620,152
2022-03-04 $26.86 $27.40 $25.55 $25.78 $25.78 1,074,139
2022-03-03 $29.58 $30.09 $27.02 $27.28 $27.28 2,507,317
2022-03-02 $27.07 $27.70 $26.47 $27.42 $27.42 1,804,165
2022-03-01 $27.57 $28.45 $26.64 $26.88 $26.88 1,032,396
2022-02-28 $27.82 $28.22 $27.06 $27.43 $27.43 693,480
2022-02-25 $28.17 $29.01 $27.71 $28.29 $28.29 1,017,485
2022-02-24 $27.14 $28.12 $26.85 $28.07 $28.07 1,865,926
2022-02-23 $29.58 $29.84 $28.44 $28.49 $28.49 542,677
2022-02-22 $29.97 $30.43 $29.00 $29.19 $29.19 732,169
2022-02-18 $31.22 $31.30 $29.60 $30.15 $30.15 996,779
2022-02-17 $31.70 $32.46 $31.45 $31.79 $31.79 628,634
2022-02-16 $31.77 $32.62 $31.59 $32.36 $32.36 411,561
2022-02-15 $31.12 $32.11 $31.12 $32.10 $32.10 516,520
2022-02-14 $30.92 $31.85 $30.46 $30.85 $30.85 3,971,099
2022-02-11 $31.80 $31.80 $30.97 $31.25 $31.25 879,447
2022-02-10 $31.50 $32.12 $31.17 $31.55 $31.55 1,036,335
2022-02-09 $32.61 $32.86 $32.15 $32.50 $32.50 669,836
2022-02-08 $31.04 $32.44 $30.66 $32.37 $32.37 2,512,295
2022-02-07 $32.32 $32.94 $30.54 $31.03 $31.03 1,250,411
2022-02-04 $32.26 $32.91 $31.85 $32.79 $32.79 406,655
2022-02-03 $32.73 $33.03 $31.88 $32.02 $32.02 660,843
2022-02-02 $34.64 $34.64 $33.04 $33.29 $33.29 629,630
2022-02-01 $34.20 $35.16 $33.88 $34.71 $34.71 451,953
2022-01-31 $32.49 $34.76 $31.90 $34.65 $34.65 3,081,987
2022-01-28 $30.91 $31.85 $30.39 $30.91 $30.91 2,245,291
2022-01-27 $32.51 $32.86 $30.85 $31.00 $31.00 3,346,472
2022-01-26 $33.78 $34.03 $31.98 $32.15 $32.15 2,061,305
2022-01-25 $32.39 $33.76 $32.11 $33.54 $33.54 1,115,973
2022-01-24 $32.58 $33.28 $31.34 $33.02 $33.02 2,659,177
2022-01-21 $34.45 $34.72 $32.82 $33.46 $33.46 1,633,423
2022-01-20 $35.22 $36.44 $34.41 $34.64 $34.64 3,371,315
2022-01-19 $33.57 $34.29 $33.30 $33.55 $33.55 1,482,083
2022-01-18 $33.74 $34.38 $33.09 $33.47 $33.47 705,663
2022-01-14 $33.14 $34.41 $33.03 $34.24 $34.24 2,227,349
2022-01-13 $34.24 $34.86 $32.93 $33.10 $33.10 1,633,289
2022-01-12 $35.27 $36.51 $34.71 $35.10 $35.10 7,711,445
2022-01-11 $33.14 $34.36 $32.71 $34.35 $34.35 1,341,027
2022-01-10 $33.78 $33.78 $31.67 $33.15 $33.15 1,117,115
2022-01-07 $33.73 $35.20 $33.36 $33.43 $33.43 2,246,353
2022-01-06 $32.20 $34.42 $31.60 $33.48 $33.48 2,046,565
2022-01-05 $30.82 $32.68 $30.48 $31.98 $31.98 4,511,627
2022-01-04 $31.73 $31.73 $30.67 $31.13 $31.13 687,034
2022-01-03 $31.49 $32.45 $31.08 $31.81 $31.81 1,633,535
2021-12-31 $30.93 $31.80 $30.60 $30.98 $30.98 1,146,779
2021-12-30 $28.53 $31.63 $28.43 $31.42 $31.42 1,362,087
2021-12-29 $29.44 $29.49 $28.14 $28.52 $28.52 3,607,619
2021-12-28 $29.69 $29.77 $28.68 $29.54 $29.54 990,413
2021-12-27 $29.75 $30.48 $29.75 $30.07 $30.07 648,559
2021-12-23 $29.75 $29.88 $28.75 $29.75 $29.75 1,073,194
2021-12-22 $30.28 $30.99 $29.56 $30.21 $30.21 1,653,344
2021-12-21 $30.00 $31.52 $29.99 $31.36 $31.36 1,108,068
2021-12-20 $29.14 $29.84 $28.59 $29.67 $29.67 1,529,065
2021-12-17 $28.55 $29.65 $27.30 $29.52 $29.52 1,684,382
2021-12-16 $30.26 $31.08 $28.94 $29.24 $29.24 1,380,162
2021-12-15 $28.48 $29.00 $27.83 $28.98 $28.98 1,257,512
2021-12-14 $28.98 $29.63 $28.46 $28.83 $28.83 2,009,887
2021-12-13 $31.13 $31.28 $29.04 $29.88 $29.88 3,055,359
2021-12-10 $31.43 $31.87 $30.63 $31.65 $31.65 1,470,544
2021-12-09 $32.64 $33.30 $31.43 $31.52 $31.52 1,493,794
2021-12-08 $32.51 $33.44 $30.82 $32.64 $32.64 2,135,151
2021-12-07 $33.48 $34.31 $33.10 $33.48 $33.48 1,893,225
2021-12-06 $32.19 $33.08 $31.65 $31.98 $31.98 1,657,815
2021-12-03 $33.53 $33.61 $30.38 $32.18 $32.18 3,072,988
2021-12-02 $37.36 $37.43 $33.50 $34.36 $34.36 3,660,616
2021-12-01 $39.84 $40.22 $35.98 $36.00 $36.00 6,406,471
2021-11-30 $39.86 $40.79 $39.50 $39.81 $39.81 2,573,060
2021-11-29 $41.99 $42.60 $39.40 $39.61 $39.61 4,993,049
2021-11-26 $42.09 $42.91 $41.59 $42.79 $42.79 857,203
2021-11-24 $43.82 $43.82 $42.01 $43.03 $43.03 2,107,637
2021-11-23 $41.81 $44.04 $41.57 $43.96 $43.96 2,099,519
2021-11-22 $41.45 $42.70 $40.73 $42.38 $42.38 2,059,231
2021-11-19 $41.80 $42.55 $41.21 $41.97 $41.97 544,296
2021-11-18 $41.99 $42.65 $41.20 $41.76 $41.76 1,498,664
2021-11-17 $43.92 $44.00 $41.85 $43.34 $43.34 1,287,350
2021-11-16 $44.46 $44.50 $43.30 $44.16 $44.16 839,274
2021-11-15 $46.55 $46.55 $43.34 $44.02 $44.02 1,443,644
2021-11-12 $46.30 $46.49 $45.25 $46.34 $46.34 902,724
2021-11-11 $48.10 $49.30 $45.70 $46.11 $46.11 3,045,748
2021-11-10 $43.70 $45.85 $43.64 $44.08 $44.08 1,007,524
2021-11-09 $44.03 $44.62 $43.07 $43.44 $43.44 800,190
2021-11-08 $44.95 $44.95 $43.80 $43.97 $43.97 1,296,836
2021-11-05 $43.54 $44.28 $43.19 $43.22 $43.22 1,473,044
2021-11-04 $45.00 $46.07 $43.50 $43.53 $43.53 483,041
2021-11-03 $44.50 $45.08 $44.31 $44.75 $44.75 820,724
2021-11-02 $45.60 $45.76 $43.72 $43.77 $43.77 1,327,478
2021-11-01 $44.84 $46.52 $44.64 $46.30 $46.30 596,499
2021-10-29 $45.31 $45.76 $44.55 $44.98 $44.98 522,384
2021-10-28 $46.30 $46.48 $45.52 $45.86 $45.86 885,136
2021-10-27 $47.59 $48.38 $46.08 $46.60 $46.60 1,244,070
2021-10-26 $49.76 $49.76 $47.64 $47.66 $47.66 1,161,185
2021-10-25 $50.63 $50.91 $49.51 $50.12 $50.12 775,811
2021-10-22 $50.91 $52.05 $49.64 $50.29 $50.29 1,705,851
2021-10-21 $50.35 $51.00 $49.84 $50.72 $50.72 464,106
2021-10-20 $49.63 $50.91 $48.77 $50.88 $50.88 814,832
2021-10-19 $49.15 $49.88 $48.54 $49.14 $49.14 843,433
2021-10-18 $48.01 $49.17 $47.90 $49.15 $49.15 384,513
2021-10-15 $48.23 $48.84 $47.41 $47.92 $47.92 369,887
2021-10-14 $48.45 $49.02 $48.26 $48.46 $48.46 398,534
2021-10-13 $49.06 $49.39 $48.72 $49.39 $49.39 441,759
2021-10-12 $48.51 $48.86 $48.19 $48.71 $48.71 273,550
2021-10-11 $49.09 $49.37 $48.00 $48.11 $48.11 493,041
2021-10-08 $47.62 $49.05 $47.50 $48.56 $48.56 879,830
2021-10-07 $46.67 $48.29 $46.29 $47.70 $47.70 1,086,376
2021-10-06 $44.90 $45.56 $44.62 $45.03 $45.03 451,222
2021-10-05 $45.44 $45.78 $44.90 $45.44 $45.44 771,560
2021-10-04 $45.65 $46.14 $45.02 $45.38 $45.38 486,042
2021-10-01 $47.42 $47.53 $45.60 $46.14 $46.14 447,284
2021-09-30 $46.46 $48.18 $46.36 $47.49 $47.49 906,148
2021-09-29 $46.70 $47.35 $46.29 $46.34 $46.34 436,181
2021-09-28 $46.81 $47.46 $46.21 $46.59 $46.59 1,061,753
2021-09-27 $46.84 $47.48 $45.70 $47.03 $47.03 1,460,420
2021-09-24 $47.82 $47.92 $46.26 $46.91 $46.91 1,195,273
2021-09-23 $49.62 $49.88 $48.41 $48.74 $48.74 585,725
2021-09-22 $49.00 $50.42 $48.79 $49.80 $49.80 670,549
2021-09-21 $49.19 $49.83 $48.77 $48.79 $48.79 451,351
2021-09-20 $49.86 $50.13 $48.36 $49.08 $49.08 803,258
2021-09-17 $51.64 $51.72 $50.43 $50.86 $50.86 1,301,359
2021-09-16 $52.11 $52.55 $51.48 $51.52 $51.52 489,702
2021-09-15 $51.37 $52.31 $50.34 $52.12 $52.12 888,221
2021-09-14 $51.60 $52.10 $51.00 $51.66 $51.66 508,165
2021-09-13 $53.06 $53.06 $51.79 $52.03 $52.03 422,684
2021-09-10 $54.55 $55.27 $53.38 $53.54 $53.54 505,809
2021-09-09 $52.21 $53.78 $52.02 $53.67 $53.67 511,568
2021-09-08 $54.10 $54.70 $52.43 $53.55 $53.55 733,093
2021-09-07 $54.12 $55.11 $53.13 $54.10 $54.10 709,873
2021-09-03 $53.05 $53.89 $52.63 $53.87 $53.87 531,390
2021-09-02 $53.08 $53.58 $51.85 $53.14 $53.14 1,069,912
2021-09-01 $51.26 $53.41 $51.18 $52.74 $52.74 1,415,988
2021-08-31 $49.44 $50.56 $48.61 $50.52 $50.52 1,630,363
2021-08-30 $47.50 $49.63 $46.81 $49.01 $49.01 1,534,474
2021-08-27 $49.52 $50.41 $46.26 $48.68 $48.68 3,716,293
2021-08-26 $54.00 $54.78 $53.75 $54.52 $54.52 536,403
2021-08-25 $53.45 $54.21 $52.74 $53.67 $53.67 812,173
2021-08-24 $52.26 $54.45 $52.26 $54.21 $54.21 1,746,908
2021-08-23 $50.74 $51.37 $48.94 $51.13 $51.13 1,667,064
2021-08-20 $48.16 $50.66 $48.05 $49.89 $49.89 1,996,933
2021-08-19 $47.10 $48.20 $46.12 $47.60 $47.60 2,351,818
2021-08-18 $48.27 $48.69 $44.59 $48.01 $48.01 2,900,108
2021-08-17 $48.42 $48.64 $45.10 $46.35 $46.35 2,594,362
2021-08-16 $51.73 $51.73 $49.55 $50.76 $50.76 695,847
2021-08-13 $54.22 $54.51 $51.74 $52.65 $52.65 1,496,888
2021-08-12 $55.19 $55.43 $54.31 $54.69 $54.69 1,540,911
2021-08-11 $55.80 $55.80 $54.66 $55.52 $55.52 442,723
2021-08-10 $56.62 $56.76 $54.34 $55.53 $55.53 449,037
2021-08-09 $56.50 $56.50 $54.61 $56.01 $56.01 458,207
2021-08-06 $56.43 $57.28 $55.38 $55.67 $55.67 300,001
2021-08-05 $56.60 $56.84 $54.92 $56.58 $56.58 385,766
2021-08-04 $56.98 $58.24 $56.51 $56.85 $56.85 307,566
2021-08-03 $56.34 $57.03 $56.04 $56.58 $56.58 359,228
2021-08-02 $56.86 $57.88 $56.19 $57.50 $57.50 579,563
2021-07-30 $53.74 $56.58 $53.60 $56.40 $56.40 704,090
2021-07-29 $56.12 $57.37 $54.25 $55.80 $55.80 976,765
2021-07-28 $54.38 $56.11 $52.94 $55.62 $55.62 1,527,768
2021-07-27 $54.83 $55.61 $51.25 $51.90 $51.90 1,902,768
2021-07-26 $56.12 $58.51 $55.05 $56.59 $56.59 1,279,956
2021-07-23 $59.60 $60.60 $58.73 $59.20 $59.20 1,346,040
2021-07-22 $61.52 $61.80 $60.51 $61.63 $61.63 517,424
2021-07-21 $60.53 $62.00 $60.05 $61.78 $61.78 727,321
2021-07-20 $60.77 $60.86 $59.69 $60.67 $60.67 544,705
2021-07-19 $59.64 $60.76 $58.65 $60.39 $60.39 603,284
2021-07-16 $63.00 $63.23 $59.93 $60.29 $60.29 1,063,019
2021-07-15 $62.05 $63.94 $61.89 $62.66 $62.66 825,145
2021-07-14 $62.27 $62.57 $61.50 $61.89 $61.89 741,660
2021-07-13 $60.57 $63.46 $60.07 $62.10 $62.10 1,752,909
2021-07-12 $60.20 $60.38 $59.30 $60.31 $60.31 860,627
2021-07-09 $60.58 $61.02 $59.46 $60.03 $60.03 1,031,776
2021-07-08 $57.98 $60.64 $57.07 $59.72 $59.72 1,644,568
2021-07-07 $57.80 $64.70 $57.80 $59.52 $59.52 6,624,689
2021-07-06 $59.93 $62.76 $57.50 $57.74 $57.74 20,178,523
2021-07-02 $52.83 $54.42 $52.47 $54.31 $54.31 1,177,100
2021-07-01 $52.84 $53.93 $52.29 $52.90 $52.90 763,306
2021-06-30 $52.11 $52.77 $51.79 $52.62 $52.62 1,219,539
2021-06-29 $51.87 $52.47 $51.10 $52.09 $52.09 541,334
2021-06-28 $52.66 $52.79 $50.91 $52.29 $52.29 921,827
2021-06-25 $51.50 $52.42 $51.07 $52.39 $52.39 834,090
2021-06-24 $51.00 $51.80 $50.50 $51.22 $51.22 916,991
2021-06-23 $49.68 $50.93 $49.67 $50.83 $50.83 844,815
2021-06-22 $48.64 $49.79 $48.60 $49.16 $49.16 720,817
2021-06-21 $47.66 $49.30 $47.28 $49.23 $49.23 1,145,456
2021-06-18 $47.92 $48.18 $47.40 $47.55 $47.55 1,129,693
2021-06-17 $47.90 $48.50 $47.57 $48.13 $48.13 1,291,401
2021-06-16 $48.60 $48.81 $47.53 $47.85 $47.85 357,299
2021-06-15 $49.02 $49.16 $47.99 $48.27 $48.27 888,469
2021-06-14 $48.69 $49.74 $48.45 $49.27 $49.27 535,093
2021-06-11 $49.86 $50.03 $48.53 $48.69 $48.69 872,095
2021-06-10 $49.23 $50.20 $49.23 $49.74 $49.74 556,008
2021-06-09 $48.57 $50.10 $48.43 $49.51 $49.51 991,723
2021-06-08 $47.51 $48.37 $47.05 $48.24 $48.24 1,509,202
2021-06-07 $47.73 $48.00 $46.80 $47.42 $47.42 574,872
2021-06-04 $47.84 $48.72 $47.65 $47.73 $47.73 1,210,094
2021-06-03 $50.00 $50.14 $47.67 $47.82 $47.82 1,374,557
2021-06-02 $52.03 $52.43 $50.23 $50.57 $50.57 1,075,086
2021-06-01 $51.34 $52.27 $50.71 $52.10 $52.10 1,013,893
2021-05-28 $50.96 $51.39 $50.36 $50.84 $50.84 1,002,482
2021-05-27 $50.92 $51.14 $50.03 $50.93 $50.93 1,227,410
2021-05-26 $50.65 $51.41 $50.31 $50.71 $50.71 2,070,778
2021-05-25 $49.17 $50.86 $48.51 $50.66 $50.66 2,677,463
2021-05-24 $48.28 $48.52 $47.12 $48.34 $48.34 1,044,479
2021-05-21 $49.15 $49.57 $47.77 $48.06 $48.06 1,164,492
2021-05-20 $49.27 $50.01 $48.77 $49.12 $49.12 1,516,138
2021-05-19 $47.62 $49.63 $46.80 $49.06 $49.06 1,366,721
2021-05-18 $48.99 $50.50 $48.72 $48.84 $48.84 1,403,960
2021-05-17 $48.70 $49.37 $47.63 $48.79 $48.79 1,107,917
2021-05-14 $47.29 $49.10 $46.97 $48.91 $48.91 941,587
2021-05-13 $48.76 $49.12 $46.66 $47.09 $47.09 1,365,428
2021-05-12 $47.74 $49.45 $47.64 $48.60 $48.60 1,364,112
2021-05-11 $47.60 $48.81 $46.72 $47.89 $47.89 1,825,353
2021-05-10 $49.19 $50.03 $44.01 $48.67 $48.67 4,975,918
2021-05-07 $47.86 $48.78 $47.56 $47.91 $47.91 765,308
2021-05-06 $47.67 $48.29 $46.23 $48.15 $48.15 1,656,048
2021-05-05 $48.74 $48.80 $47.50 $47.60 $47.60 921,453
2021-05-04 $48.80 $49.35 $46.99 $48.51 $48.51 1,934,469
2021-05-03 $50.10 $50.15 $48.65 $48.65 $48.65 533,977
2021-04-30 $50.50 $50.60 $49.44 $50.40 $50.40 983,917
2021-04-29 $52.45 $52.74 $50.30 $51.10 $51.10 1,233,565
2021-04-28 $52.60 $53.24 $51.93 $51.95 $51.95 771,620
2021-04-27 $50.89 $52.61 $50.51 $52.48 $52.48 1,023,813
2021-04-26 $51.81 $51.89 $49.74 $50.61 $50.61 1,289,939
2021-04-23 $50.16 $51.88 $49.95 $51.67 $51.67 1,210,991
2021-04-22 $49.79 $50.72 $49.47 $49.74 $49.74 1,780,729
2021-04-21 $47.33 $49.57 $46.87 $49.49 $49.49 1,074,097
2021-04-20 $49.17 $49.28 $46.96 $47.70 $47.70 1,158,830
2021-04-19 $49.61 $50.49 $48.38 $49.16 $49.16 995,273
2021-04-16 $48.99 $49.58 $48.22 $49.48 $49.48 1,236,161
2021-04-15 $50.40 $50.40 $48.76 $48.86 $48.86 640,651
2021-04-14 $50.09 $50.97 $49.40 $50.02 $50.02 1,070,202
2021-04-13 $49.11 $50.69 $49.06 $49.72 $49.72 920,902
2021-04-12 $49.25 $49.44 $48.62 $49.12 $49.12 560,670
2021-04-09 $50.15 $50.34 $48.56 $49.38 $49.38 912,292
2021-04-08 $49.51 $50.38 $48.85 $50.34 $50.34 877,716
2021-04-07 $50.86 $50.86 $49.34 $49.42 $49.42 913,110
2021-04-06 $49.80 $51.25 $49.50 $51.04 $51.04 740,538
2021-04-05 $50.59 $50.59 $48.14 $49.55 $49.55 1,178,970
2021-04-01 $51.17 $51.39 $48.93 $50.01 $50.01 1,426,175
2021-03-31 $51.22 $51.49 $49.91 $50.46 $50.46 918,100
2021-03-30 $48.12 $51.15 $47.99 $50.77 $50.77 1,616,638
2021-03-29 $48.97 $48.97 $46.73 $48.69 $48.69 3,153,179
2021-03-26 $51.11 $52.66 $47.36 $49.21 $49.21 6,199,465
2021-03-25 $49.62 $51.79 $49.10 $51.18 $51.18 1,859,552
2021-03-24 $52.92 $53.15 $50.08 $51.03 $51.03 2,928,842
2021-03-23 $52.06 $53.80 $51.69 $52.52 $52.52 1,984,303
2021-03-22 $52.01 $52.84 $51.37 $52.46 $52.46 984,504
2021-03-19 $52.26 $53.91 $50.81 $52.28 $52.28 2,081,041
2021-03-18 $50.80 $55.50 $49.83 $52.80 $52.80 5,132,096
2021-03-17 $48.88 $50.57 $47.86 $50.44 $50.44 1,876,595
2021-03-16 $51.20 $51.42 $49.46 $50.25 $50.25 1,275,122
2021-03-15 $49.88 $51.52 $49.47 $50.88 $50.88 1,102,069
2021-03-12 $51.71 $52.37 $51.02 $52.11 $52.11 979,278
2021-03-11 $52.95 $53.09 $52.41 $52.95 $52.95 1,289,089
2021-03-10 $53.69 $53.86 $51.59 $52.09 $52.09 863,885
2021-03-09 $52.30 $53.24 $51.52 $52.92 $52.92 1,764,412
2021-03-08 $53.09 $53.38 $50.85 $51.77 $51.77 1,706,339
2021-03-05 $51.59 $54.34 $50.06 $53.98 $53.98 1,649,464
2021-03-04 $54.90 $54.90 $51.16 $51.77 $51.77 2,313,964
2021-03-03 $56.79 $57.69 $54.16 $55.35 $55.35 1,664,504
2021-03-02 $56.11 $57.26 $55.82 $56.54 $56.54 514,458
2021-03-01 $56.37 $57.08 $55.79 $56.49 $56.49 742,812
2021-02-26 $56.34 $56.50 $53.87 $55.17 $55.17 2,098,676
2021-02-25 $57.80 $59.53 $57.19 $57.34 $57.34 2,130,874
2021-02-24 $57.84 $59.72 $57.53 $58.53 $58.53 889,009
2021-02-23 $56.20 $59.26 $54.21 $59.11 $59.11 1,558,782
2021-02-22 $58.20 $60.46 $57.21 $58.30 $58.30 1,232,805
2021-02-19 $59.32 $59.94 $58.68 $59.70 $59.70 2,050,836
2021-02-18 $58.62 $59.03 $57.51 $58.66 $58.66 1,675,090
2021-02-17 $60.34 $60.46 $56.24 $58.85 $58.85 1,742,477
2021-02-16 $62.60 $63.55 $60.67 $60.99 $60.99 2,388,641
2021-02-12 $57.25 $62.77 $57.21 $61.82 $61.82 1,707,602
2021-02-11 $57.66 $59.22 $56.65 $58.70 $58.70 1,068,169
2021-02-10 $56.31 $57.70 $55.09 $57.27 $57.27 1,276,778
2021-02-09 $53.00 $56.00 $52.63 $54.96 $54.96 2,189,017
2021-02-08 $51.05 $52.77 $50.85 $52.66 $52.66 1,298,550
2021-02-05 $50.52 $52.15 $50.20 $51.07 $51.07 1,554,105
2021-02-04 $50.02 $51.00 $49.17 $50.36 $50.36 1,291,285
2021-02-03 $51.02 $51.20 $48.40 $49.16 $49.16 1,650,833
2021-02-02 $47.43 $48.82 $46.80 $48.72 $48.72 1,102,379
2021-02-01 $46.25 $47.81 $45.77 $47.12 $47.12 1,096,594
2021-01-29 $46.91 $47.50 $45.13 $45.58 $45.58 1,948,330
2021-01-28 $48.90 $49.55 $45.21 $47.01 $47.01 3,904,077
2021-01-27 $46.49 $54.57 $45.20 $50.38 $50.38 6,356,280
2021-01-26 $44.63 $47.00 $43.64 $46.94 $46.94 2,865,690
2021-01-25 $43.29 $44.14 $42.32 $44.11 $44.11 2,147,658
2021-01-22 $43.22 $43.62 $42.37 $42.96 $42.96 1,095,735
2021-01-21 $43.00 $43.06 $41.89 $42.94 $42.94 643,844
2021-01-20 $42.61 $43.15 $42.09 $42.71 $42.71 1,033,975
2021-01-19 $41.74 $42.08 $40.96 $41.56 $41.56 1,105,282
2021-01-15 $40.58 $41.83 $40.49 $41.10 $41.10 1,020,679
2021-01-14 $41.81 $41.99 $39.55 $40.58 $40.58 1,913,490
2021-01-13 $41.47 $42.03 $41.04 $41.40 $41.40 1,480,308
2021-01-12 $42.00 $42.21 $40.72 $41.64 $41.64 877,032
2021-01-11 $42.14 $42.59 $41.48 $41.67 $41.67 783,919
2021-01-08 $42.38 $43.67 $41.87 $43.38 $43.38 1,305,505
2021-01-07 $41.72 $42.19 $41.47 $41.99 $41.99 897,732
2021-01-06 $40.81 $42.50 $40.78 $41.34 $41.34 1,194,784
2021-01-05 $40.61 $41.18 $39.94 $41.09 $41.09 940,255
2021-01-04 $41.00 $41.73 $40.59 $40.66 $40.66 1,421,916
2020-12-31 $40.70 $41.05 $38.74 $40.99 $40.99 1,893,980
2020-12-30 $39.22 $41.20 $39.22 $41.02 $41.02 2,294,660
2020-12-29 $39.39 $40.45 $38.63 $39.60 $39.60 3,475,603
2020-12-28 $43.65 $44.44 $37.30 $38.33 $38.33 6,424,610
2020-12-24 $45.01 $45.06 $43.91 $44.31 $44.31 689,650
2020-12-23 $46.04 $46.24 $44.82 $45.46 $45.46 866,273
2020-12-22 $45.79 $46.79 $45.31 $45.94 $45.94 833,395
2020-12-21 $44.91 $46.22 $44.75 $45.75 $45.75 1,218,997
2020-12-18 $45.56 $46.58 $45.43 $46.23 $46.23 1,956,920
2020-12-17 $44.85 $46.19 $44.74 $45.62 $45.62 2,462,362
2020-12-16 $42.50 $44.93 $42.30 $44.45 $44.45 1,661,289
2020-12-15 $42.69 $42.75 $41.52 $42.16 $42.16 1,238,402
2020-12-14 $40.93 $43.29 $40.76 $41.73 $41.73 1,683,741
2020-12-11 $40.47 $41.37 $39.59 $39.65 $39.65 976,920
2020-12-10 $40.80 $41.23 $39.50 $40.81 $40.81 1,060,685
2020-12-09 $41.50 $41.59 $40.77 $40.82 $40.82 589,658
2020-12-08 $41.50 $41.50 $40.52 $40.76 $40.76 1,004,888
2020-12-07 $42.25 $42.75 $41.14 $41.28 $41.28 577,727
2020-12-04 $43.00 $43.46 $41.71 $41.91 $41.91 645,449
2020-12-03 $42.28 $43.25 $42.14 $42.67 $42.67 525,460
2020-12-02 $41.60 $42.35 $40.81 $42.10 $42.10 806,371
2020-12-01 $42.99 $42.99 $41.68 $41.80 $41.80 844,670
2020-11-30 $42.55 $43.58 $42.04 $42.25 $42.25 2,052,314
2020-11-27 $43.72 $43.72 $42.91 $43.11 $43.11 646,622
2020-11-25 $43.69 $43.92 $42.91 $43.62 $43.62 1,259,014
2020-11-24 $44.52 $45.00 $44.02 $44.45 $44.45 543,586
2020-11-23 $45.33 $45.56 $44.12 $44.51 $44.51 550,910
2020-11-20 $45.00 $45.62 $44.80 $45.05 $45.05 472,406
2020-11-19 $44.67 $45.94 $44.67 $45.41 $45.41 1,081,401
2020-11-18 $46.40 $46.48 $43.68 $44.56 $44.56 1,154,609
2020-11-17 $47.31 $47.31 $44.81 $46.71 $46.71 1,260,809
2020-11-16 $46.76 $48.16 $46.50 $47.47 $47.47 908,205
2020-11-13 $45.72 $46.85 $45.50 $46.38 $46.38 588,671
2020-11-12 $45.83 $46.56 $45.01 $45.06 $45.06 975,400
2020-11-11 $46.14 $47.19 $45.37 $46.29 $46.29 1,024,027
2020-11-10 $44.38 $46.83 $43.90 $46.42 $46.42 1,867,507
2020-11-09 $44.50 $46.97 $44.48 $45.60 $45.60 1,629,938
2020-11-06 $42.94 $44.48 $42.94 $44.17 $44.17 1,376,857
2020-11-05 $43.87 $44.39 $42.18 $43.91 $43.91 1,521,350
2020-11-04 $41.98 $43.78 $41.55 $42.81 $42.81 1,712,878
2020-11-03 $41.34 $41.55 $39.95 $40.53 $40.53 897,393
2020-11-02 $42.00 $42.25 $41.21 $41.61 $41.61 1,263,129
2020-10-30 $41.53 $41.66 $40.59 $41.55 $41.55 1,472,663
2020-10-29 $41.50 $42.60 $41.42 $41.85 $41.85 1,349,274
2020-10-28 $40.57 $41.79 $40.20 $41.50 $41.50 1,131,037
2020-10-27 $39.55 $42.16 $39.42 $41.67 $41.67 1,357,574
2020-10-26 $39.73 $40.17 $39.47 $39.80 $39.80 369,501
2020-10-23 $40.25 $40.25 $39.28 $40.00 $40.00 446,415
2020-10-22 $39.46 $40.04 $39.02 $39.91 $39.91 1,289,713
2020-10-21 $38.82 $39.81 $38.79 $39.29 $39.29 929,161
2020-10-20 $38.44 $39.09 $38.32 $38.68 $38.68 409,144
2020-10-19 $38.82 $39.51 $38.22 $38.30 $38.30 799,591
2020-10-16 $38.22 $38.61 $37.70 $38.35 $38.35 885,987
2020-10-15 $38.00 $38.81 $37.44 $37.83 $37.83 909,315
2020-10-14 $40.25 $40.25 $37.96 $38.79 $38.79 1,853,600
2020-10-13 $40.73 $40.80 $39.47 $39.88 $39.88 914,377
2020-10-12 $41.88 $41.99 $40.79 $40.87 $40.87 1,021,705
2020-10-09 $41.15 $41.80 $41.13 $41.23 $41.23 527,837
2020-10-08 $41.73 $42.45 $41.18 $41.40 $41.40 591,602
2020-10-07 $40.71 $41.67 $40.71 $41.51 $41.51 1,152,462
2020-10-06 $40.35 $41.51 $40.10 $40.79 $40.79 1,379,384
2020-10-05 $38.82 $41.95 $38.56 $40.30 $40.30 3,626,445
2020-10-02 $36.26 $39.05 $36.00 $38.55 $38.55 1,969,672
2020-10-01 $36.37 $37.76 $35.92 $37.00 $37.00 1,427,803
2020-09-30 $33.84 $37.15 $33.78 $36.43 $36.43 4,190,568
2020-09-29 $34.96 $35.10 $33.03 $33.65 $33.65 1,465,116
2020-09-28 $34.33 $37.40 $34.20 $34.96 $34.96 2,531,094
2020-09-25 $34.19 $34.44 $32.51 $32.54 $32.54 1,746,525
2020-09-24 $35.01 $35.03 $34.25 $34.52 $34.52 951,573
2020-09-23 $35.68 $36.56 $35.10 $35.37 $35.37 1,056,971
2020-09-22 $36.16 $36.57 $35.30 $35.98 $35.98 685,593
2020-09-21 $35.62 $36.32 $34.94 $36.24 $36.24 790,216
2020-09-18 $35.92 $37.08 $35.64 $36.78 $36.78 1,250,214
2020-09-17 $34.94 $35.91 $34.80 $35.89 $35.89 1,627,029
2020-09-16 $34.88 $35.77 $34.69 $35.24 $35.24 683,273
2020-09-15 $35.50 $35.50 $34.29 $34.63 $34.63 658,761
2020-09-14 $33.69 $35.33 $33.55 $35.15 $35.15 1,337,688
2020-09-11 $33.44 $33.88 $32.68 $33.25 $33.25 712,498
2020-09-10 $34.14 $34.51 $32.90 $33.04 $33.04 986,816
2020-09-09 $34.81 $34.81 $33.52 $34.13 $34.13 1,190,116
2020-09-08 $34.98 $35.38 $34.20 $34.25 $34.25 1,319,198
2020-09-04 $35.88 $36.38 $34.75 $36.08 $36.08 750,389
2020-09-03 $37.49 $37.49 $35.68 $36.17 $36.17 1,471,507
2020-09-02 $38.32 $38.87 $37.25 $37.93 $37.93 839,687
2020-09-01 $37.93 $38.49 $36.92 $38.45 $38.45 1,417,485
2020-08-31 $37.62 $39.03 $37.26 $37.30 $37.30 2,217,176
2020-08-28 $36.14 $38.70 $36.14 $38.49 $38.49 1,517,876
2020-08-27 $35.91 $36.55 $35.83 $36.27 $36.27 1,413,025
2020-08-26 $35.49 $36.30 $35.36 $36.20 $36.20 1,247,349
2020-08-25 $34.80 $36.04 $34.68 $35.88 $35.88 1,490,840
2020-08-24 $34.21 $34.99 $34.01 $34.79 $34.79 1,114,517
2020-08-21 $33.76 $34.09 $33.48 $33.79 $33.79 803,612
2020-08-20 $33.27 $34.08 $33.26 $33.62 $33.62 702,451
2020-08-19 $33.72 $33.80 $32.90 $33.26 $33.26 989,002
2020-08-18 $33.75 $34.35 $33.51 $33.89 $33.89 1,120,429
2020-08-17 $33.02 $34.21 $32.83 $33.66 $33.66 1,035,081
2020-08-14 $34.31 $34.31 $32.53 $32.68 $32.68 1,938,125
2020-08-13 $35.56 $35.98 $34.06 $34.13 $34.13 1,144,183
2020-08-12 $35.50 $36.14 $35.01 $35.72 $35.72 851,038
2020-08-11 $35.31 $35.72 $34.85 $35.10 $35.10 593,325
2020-08-10 $34.30 $35.89 $34.30 $35.36 $35.36 1,254,972
2020-08-07 $34.53 $35.33 $34.05 $34.37 $34.37 1,173,557
2020-08-06 $36.01 $36.02 $34.45 $35.49 $35.49 931,542
2020-08-05 $35.49 $36.24 $35.31 $35.94 $35.94 628,262
2020-08-04 $34.98 $35.71 $34.92 $35.47 $35.47 750,512
2020-08-03 $34.85 $35.35 $34.57 $34.85 $34.85 847,230
2020-07-31 $34.47 $34.80 $34.00 $34.56 $34.56 776,634
2020-07-30 $33.94 $34.64 $33.94 $34.15 $34.15 582,293
2020-07-29 $34.25 $34.83 $33.92 $34.44 $34.44 744,205
2020-07-28 $33.30 $34.93 $33.15 $34.09 $34.09 1,837,893
2020-07-27 $33.46 $33.83 $32.50 $33.11 $33.11 1,382,561
2020-07-24 $33.14 $33.93 $32.62 $33.72 $33.72 1,088,126
2020-07-23 $34.08 $34.08 $32.97 $33.33 $33.33 1,542,426
2020-07-22 $35.96 $35.99 $33.35 $33.88 $33.88 3,347,213
2020-07-21 $35.88 $37.09 $35.76 $36.22 $36.22 1,441,132
2020-07-20 $35.22 $35.86 $35.10 $35.36 $35.36 969,642
2020-07-17 $35.80 $36.24 $35.28 $35.36 $35.36 878,300
2020-07-16 $35.44 $35.99 $34.53 $35.90 $35.90 1,937,800
2020-07-15 $36.96 $37.06 $35.73 $35.90 $35.90 1,239,500
2020-07-14 $36.68 $37.15 $35.71 $36.28 $36.28 1,597,900
2020-07-13 $37.28 $38.78 $36.83 $36.85 $36.85 1,774,200
2020-07-10 $38.14 $38.19 $36.92 $37.39 $37.39 1,335,100
2020-07-09 $38.12 $38.81 $37.55 $38.14 $38.14 1,648,800
2020-07-08 $39.98 $40.00 $37.91 $38.16 $38.16 3,344,000
2020-07-07 $38.69 $39.99 $38.40 $39.40 $39.40 3,257,300
2020-07-06 $36.36 $40.24 $36.01 $39.78 $39.78 7,753,000
2020-07-02 $33.49 $34.19 $33.49 $33.72 $33.72 1,180,900
2020-07-01 $33.51 $33.78 $32.55 $33.05 $33.05 808,400
2020-06-30 $33.18 $34.00 $33.02 $33.60 $33.60 848,600
2020-06-29 $34.15 $34.25 $32.80 $33.33 $33.33 1,269,000
2020-06-26 $33.50 $34.15 $33.19 $34.04 $34.04 1,167,159
2020-06-25 $32.84 $33.93 $32.45 $33.90 $33.90 1,054,463
2020-06-24 $33.78 $34.00 $32.62 $32.96 $32.96 1,285,867
2020-06-23 $34.07 $34.27 $33.50 $34.18 $34.18 1,450,422
2020-06-22 $35.16 $35.16 $33.32 $33.90 $33.90 1,969,387
2020-06-19 $35.93 $36.36 $34.79 $34.88 $34.88 3,070,897
2020-06-18 $34.66 $36.04 $34.58 $35.14 $35.14 2,684,279
2020-06-17 $34.57 $35.24 $34.14 $34.59 $34.59 1,823,670
2020-06-16 $34.38 $35.33 $34.16 $34.45 $34.45 2,721,197
2020-06-15 $31.90 $33.99 $31.73 $33.43 $33.43 1,824,058
2020-06-12 $32.46 $32.66 $31.58 $32.47 $32.47 1,338,706
2020-06-11 $32.00 $32.42 $31.61 $31.76 $31.76 2,212,921
2020-06-10 $32.00 $33.20 $32.00 $32.80 $32.80 1,911,735
2020-06-09 $34.00 $34.18 $33.01 $33.10 $33.10 1,697,656
2020-06-08 $34.66 $35.41 $34.03 $34.51 $34.51 1,804,055
2020-06-05 $34.08 $35.34 $34.08 $34.40 $34.40 1,414,424
2020-06-04 $32.87 $34.49 $32.76 $33.54 $33.54 1,778,443
2020-06-03 $32.04 $33.19 $32.03 $32.98 $32.98 1,798,476
2020-06-02 $30.88 $31.91 $30.73 $31.66 $31.66 1,607,257
2020-06-01 $30.54 $31.00 $30.26 $30.76 $30.76 1,676,141
2020-05-29 $30.12 $30.90 $28.93 $30.77 $30.77 2,283,049
2020-05-28 $30.79 $30.79 $29.91 $29.99 $29.99 1,710,457
2020-05-27 $30.17 $31.21 $29.68 $30.83 $30.83 2,742,463
2020-05-26 $30.75 $31.11 $29.51 $29.81 $29.81 4,819,986
2020-05-22 $32.05 $32.30 $29.70 $29.88 $29.88 6,492,199
2020-05-21 $33.76 $34.00 $32.64 $33.09 $33.09 4,316,697
2020-05-20 $35.97 $36.75 $33.65 $34.32 $34.32 3,692,111
2020-05-19 $37.27 $37.43 $35.17 $35.89 $35.89 2,930,832
2020-05-18 $36.21 $36.83 $35.52 $36.60 $36.60 1,725,186
2020-05-15 $33.70 $35.20 $33.51 $35.06 $35.06 1,285,050
2020-05-14 $34.89 $34.89 $32.66 $34.55 $34.55 2,200,088
2020-05-13 $36.32 $36.41 $34.62 $35.03 $35.03 1,549,559
2020-05-12 $36.89 $37.09 $36.05 $36.07 $36.07 896,379
2020-05-11 $36.16 $36.89 $35.41 $36.37 $36.37 852,706
2020-05-08 $37.00 $37.10 $36.14 $36.49 $36.49 1,155,111
2020-05-07 $36.27 $36.94 $36.10 $36.88 $36.88 816,108
2020-05-06 $36.05 $36.62 $35.10 $35.97 $35.97 974,883
2020-05-05 $35.27 $36.15 $34.86 $35.01 $35.01 858,317
2020-05-04 $34.90 $36.22 $34.30 $34.60 $34.60 1,265,752
2020-05-01 $36.06 $36.16 $34.63 $34.98 $34.98 1,905,609
2020-04-30 $36.94 $38.24 $36.41 $37.53 $37.53 1,412,912
2020-04-29 $37.33 $38.14 $36.81 $36.86 $36.86 970,809
2020-04-28 $37.79 $37.82 $36.13 $36.65 $36.65 1,043,040
2020-04-27 $37.35 $38.00 $36.88 $37.18 $37.18 942,889
2020-04-24 $35.97 $36.56 $35.50 $36.49 $36.49 740,072
2020-04-23 $36.06 $36.82 $35.80 $35.95 $35.95 1,164,403
2020-04-22 $35.98 $36.66 $35.42 $35.94 $35.94 820,299
2020-04-21 $35.17 $35.86 $34.31 $35.46 $35.46 1,164,881
2020-04-20 $36.17 $37.04 $36.06 $36.26 $36.26 928,149
2020-04-17 $36.34 $37.91 $36.10 $36.69 $36.69 1,562,309
2020-04-16 $35.03 $36.04 $35.03 $35.81 $35.81 990,812
2020-04-15 $34.23 $35.04 $33.80 $34.90 $34.90 643,931
2020-04-14 $35.18 $35.55 $34.76 $35.24 $35.24 2,108,579
2020-04-13 $35.50 $35.50 $33.90 $34.39 $34.39 1,230,660
2020-04-09 $35.92 $36.69 $34.84 $35.62 $35.62 1,225,000
2020-04-08 $36.47 $36.98 $35.52 $35.54 $35.54 1,471,374
2020-04-07 $34.50 $37.83 $34.49 $36.64 $36.64 2,842,270
2020-04-06 $32.96 $33.99 $32.76 $33.88 $33.88 1,086,722
2020-04-03 $32.31 $32.98 $31.34 $32.00 $32.00 745,423
2020-04-02 $32.16 $32.83 $31.91 $32.33 $32.33 1,137,885
2020-04-01 $32.31 $33.49 $31.76 $32.00 $32.00 1,501,464
2020-03-31 $33.05 $33.97 $32.44 $33.11 $33.11 1,270,962
2020-03-30 $33.60 $34.00 $32.12 $32.86 $32.86 1,574,250
2020-03-27 $34.70 $35.04 $33.05 $33.53 $33.53 1,343,655
2020-03-26 $34.99 $36.25 $34.76 $35.75 $35.75 932,558
2020-03-25 $35.00 $36.30 $34.73 $34.96 $34.96 1,997,236
2020-03-24 $35.42 $36.22 $34.68 $35.44 $35.44 1,541,185
2020-03-23 $33.24 $35.07 $32.16 $34.08 $34.08 1,757,416
2020-03-20 $34.06 $36.42 $32.83 $33.39 $33.39 2,073,114
2020-03-19 $30.01 $34.16 $29.78 $33.34 $33.34 2,980,737
2020-03-18 $32.06 $32.32 $29.50 $30.33 $30.33 4,095,331
2020-03-17 $33.60 $36.21 $33.00 $34.13 $34.13 2,201,401
2020-03-16 $33.83 $35.41 $32.50 $33.12 $33.12 3,807,549
2020-03-13 $38.85 $39.45 $36.33 $38.01 $38.01 2,017,441
2020-03-12 $37.98 $37.98 $35.00 $36.61 $36.61 3,107,563
2020-03-11 $40.76 $41.74 $39.16 $39.78 $39.78 2,164,300
2020-03-10 $41.19 $41.84 $40.13 $41.82 $41.82 2,596,277
2020-03-09 $39.89 $41.09 $39.31 $39.75 $39.75 2,548,563
2020-03-06 $42.39 $42.94 $41.27 $41.96 $41.96 2,009,614
2020-03-05 $42.82 $44.35 $42.80 $43.46 $43.46 1,804,240
2020-03-04 $43.09 $43.88 $42.65 $43.74 $43.74 1,592,267
2020-03-03 $42.08 $43.89 $41.61 $42.66 $42.66 2,411,783
2020-03-02 $42.83 $43.81 $41.68 $42.62 $42.62 2,150,753
2020-02-28 $40.82 $42.14 $40.42 $42.14 $42.14 3,131,713
2020-02-27 $40.80 $42.30 $39.71 $41.00 $41.00 3,729,609
2020-02-26 $41.55 $45.88 $40.87 $41.39 $41.39 7,002,636
2020-02-25 $43.36 $44.25 $42.27 $43.38 $43.38 3,628,888
2020-02-24 $41.53 $43.22 $40.54 $42.76 $42.76 2,244,307
2020-02-21 $43.50 $43.55 $42.29 $43.28 $43.28 1,476,566
2020-02-20 $43.00 $43.93 $42.69 $43.73 $43.73 1,829,904
2020-02-19 $42.38 $43.90 $41.93 $42.95 $42.95 2,512,494
2020-02-18 $43.31 $43.41 $41.30 $41.69 $41.69 2,786,666
2020-02-14 $44.37 $44.37 $43.40 $43.56 $43.56 1,547,547
2020-02-13 $44.53 $44.67 $43.43 $44.08 $44.08 2,230,604
2020-02-12 $44.88 $46.35 $44.84 $45.38 $45.38 2,421,504
2020-02-11 $45.00 $45.31 $43.96 $44.22 $44.22 2,030,447
2020-02-10 $45.13 $45.25 $44.61 $44.75 $44.75 1,588,399
2020-02-07 $45.17 $45.34 $44.12 $45.30 $45.30 891,000
2020-02-06 $45.01 $45.72 $44.46 $45.28 $45.28 1,468,449
2020-02-05 $46.07 $46.17 $43.71 $44.28 $44.28 1,582,852
2020-02-04 $45.15 $46.24 $45.01 $45.13 $45.13 1,901,676
2020-02-03 $43.00 $45.18 $42.90 $44.11 $44.11 2,023,095
2020-01-31 $43.47 $43.47 $42.09 $42.62 $42.62 1,399,607
2020-01-30 $43.20 $43.96 $42.16 $43.85 $43.85 1,151,550
2020-01-29 $43.63 $44.50 $42.98 $43.92 $43.92 1,090,366
2020-01-28 $43.78 $43.99 $42.95 $43.46 $43.46 1,075,993
2020-01-27 $40.84 $44.08 $40.80 $43.14 $43.14 2,158,424
2020-01-24 $44.63 $44.68 $42.92 $43.56 $43.56 1,557,916
2020-01-23 $42.80 $44.68 $42.39 $44.30 $44.30 2,268,997
2020-01-22 $45.39 $45.40 $43.91 $43.96 $43.96 1,711,586
2020-01-21 $45.40 $45.40 $42.64 $44.13 $44.13 4,768,770
2020-01-17 $48.24 $48.32 $46.36 $46.79 $46.79 3,602,336
2020-01-16 $49.51 $49.80 $47.84 $48.00 $48.00 3,554,909
2020-01-15 $50.73 $51.07 $49.53 $50.37 $50.37 1,375,585
2020-01-14 $51.21 $51.69 $50.11 $50.41 $50.41 2,168,937
2020-01-13 $47.80 $52.33 $47.61 $51.69 $51.69 4,293,280
2020-01-10 $47.88 $48.28 $46.52 $46.86 $46.86 2,046,084
2020-01-09 $49.42 $49.51 $47.67 $47.97 $47.97 1,873,952
2020-01-08 $48.34 $49.49 $48.27 $49.06 $49.06 1,039,967
2020-01-07 $49.88 $49.94 $48.48 $48.90 $48.90 1,100,978
2020-01-06 $50.00 $50.04 $48.73 $49.28 $49.28 1,766,122
2020-01-03 $49.62 $52.20 $49.61 $50.13 $50.13 2,229,401
2020-01-02 $48.30 $51.40 $47.63 $51.06 $51.06 2,891,193
2019-12-31 $46.34 $47.18 $46.25 $46.35 $46.35 853,164
2019-12-30 $46.99 $46.99 $46.25 $46.34 $46.34 721,686
2019-12-27 $48.00 $48.10 $46.70 $47.07 $47.07 627,183
2019-12-26 $47.17 $47.86 $46.93 $47.77 $47.77 432,792
2019-12-24 $47.31 $47.87 $46.94 $47.21 $47.21 440,166
2019-12-23 $46.04 $47.43 $45.87 $47.12 $47.12 1,231,538
2019-12-20 $46.18 $46.81 $46.07 $46.25 $46.25 1,518,000
2019-12-19 $46.10 $46.41 $45.43 $46.27 $46.27 1,140,333
2019-12-18 $45.26 $46.15 $44.80 $46.10 $46.10 1,251,286
2019-12-17 $45.25 $46.24 $44.59 $45.35 $45.35 1,185,822
2019-12-16 $43.93 $45.74 $43.78 $44.94 $44.94 2,194,093
2019-12-13 $43.92 $44.09 $43.21 $43.53 $43.53 1,267,461
2019-12-12 $42.84 $43.97 $42.60 $43.54 $43.54 1,154,498
2019-12-11 $43.00 $43.30 $42.75 $42.91 $42.91 1,581,886
2019-12-10 $43.52 $43.76 $42.67 $42.90 $42.90 1,614,103
2019-12-09 $44.01 $44.46 $43.64 $43.77 $43.77 668,509
2019-12-06 $44.29 $44.50 $43.77 $44.17 $44.17 1,107,968
2019-12-05 $42.72 $44.51 $42.42 $43.86 $43.86 2,191,621
2019-12-04 $43.05 $43.50 $42.52 $42.82 $42.82 1,083,291
2019-12-03 $42.14 $43.03 $41.88 $42.93 $42.93 1,065,175
2019-12-02 $42.95 $43.95 $42.77 $43.61 $43.61 1,191,486
2019-11-29 $42.72 $43.17 $42.51 $42.81 $42.81 762,605
2019-11-27 $43.62 $43.93 $43.01 $43.39 $43.39 1,211,524
2019-11-26 $42.78 $43.47 $42.40 $43.25 $43.25 1,766,954
2019-11-25 $42.38 $43.18 $42.10 $42.78 $42.78 1,548,005
2019-11-22 $41.61 $41.71 $40.77 $41.70 $41.70 1,672,729
2019-11-21 $40.80 $41.53 $40.60 $41.43 $41.43 2,945,867
2019-11-20 $41.09 $41.19 $39.83 $40.66 $40.66 3,474,422
2019-11-19 $42.56 $42.56 $41.20 $41.67 $41.67 2,579,174
2019-11-18 $43.32 $43.40 $41.45 $42.25 $42.25 3,616,852
2019-11-15 $44.01 $44.44 $42.91 $43.55 $43.55 4,852,164
2019-11-14 $45.70 $45.85 $43.00 $43.44 $43.44 13,096,036
2019-11-13 $52.91 $53.86 $52.15 $52.78 $52.78 1,593,944
2019-11-12 $53.78 $54.00 $52.99 $53.47 $53.47 1,547,690
2019-11-11 $53.51 $53.67 $52.06 $53.61 $53.61 1,339,986
2019-11-08 $53.81 $55.52 $53.81 $54.67 $54.67 2,296,647
2019-11-07 $53.14 $55.43 $52.40 $54.65 $54.65 2,573,573
2019-11-06 $52.01 $52.15 $51.05 $51.62 $51.62 971,936
2019-11-05 $52.56 $53.17 $51.61 $52.33 $52.33 1,134,388
2019-11-04 $52.70 $53.29 $51.60 $52.54 $52.54 2,305,386
2019-11-01 $49.79 $50.86 $49.57 $50.79 $50.79 1,127,058
2019-10-31 $49.09 $49.47 $48.75 $49.19 $49.19 837,676
2019-10-30 $49.35 $49.35 $48.03 $49.16 $49.16 651,841
2019-10-29 $49.53 $49.91 $48.64 $49.36 $49.36 1,365,763
2019-10-28 $49.61 $50.93 $49.31 $50.01 $50.01 1,076,001
2019-10-25 $48.22 $50.06 $48.22 $49.21 $49.21 1,228,682
2019-10-24 $48.13 $48.78 $47.75 $48.34 $48.34 1,808,388
2019-10-23 $48.28 $48.88 $47.14 $47.97 $47.97 1,427,876
2019-10-22 $48.62 $49.21 $48.18 $48.68 $48.68 1,088,167
2019-10-21 $48.25 $49.20 $48.01 $49.11 $49.11 1,275,342
2019-10-18 $50.54 $51.01 $47.50 $47.55 $47.55 2,732,417
2019-10-17 $51.16 $51.49 $50.04 $50.25 $50.25 1,453,684
2019-10-16 $49.35 $52.57 $49.04 $50.99 $50.99 2,978,436
2019-10-15 $48.95 $49.41 $48.57 $49.32 $49.32 971,788
2019-10-14 $48.15 $49.20 $48.15 $48.57 $48.57 842,823
2019-10-11 $48.53 $49.49 $48.15 $48.52 $48.52 1,501,494
2019-10-10 $47.08 $48.26 $46.73 $47.72 $47.72 1,367,567
2019-10-09 $46.73 $47.20 $46.30 $46.79 $46.79 1,050,273
2019-10-08 $47.25 $48.00 $46.27 $46.27 $46.27 2,458,654
2019-10-07 $47.51 $48.85 $47.24 $48.20 $48.20 1,825,189
2019-10-04 $47.73 $48.02 $46.50 $47.57 $47.57 2,150,264
2019-10-03 $44.23 $46.67 $43.76 $46.20 $46.20 1,674,534
2019-10-02 $44.52 $44.56 $43.09 $43.92 $43.92 1,727,082
2019-10-01 $44.85 $45.22 $43.43 $44.56 $44.56 977,853
2019-09-30 $45.51 $45.69 $44.70 $44.75 $44.75 1,321,879
2019-09-27 $46.21 $46.41 $43.63 $44.55 $44.55 2,695,730
2019-09-26 $46.89 $47.20 $45.55 $45.98 $45.98 1,092,989
2019-09-25 $45.58 $46.92 $45.21 $46.74 $46.74 1,319,632
2019-09-24 $47.75 $47.75 $45.09 $45.61 $45.61 1,479,019
2019-09-23 $47.53 $47.96 $46.60 $47.57 $47.57 1,275,251
2019-09-20 $49.54 $49.78 $47.76 $47.83 $47.83 1,958,295
2019-09-19 $49.40 $51.50 $49.35 $49.41 $49.41 2,370,027
2019-09-18 $49.57 $50.00 $48.17 $49.01 $49.01 1,462,923
2019-09-17 $48.99 $49.85 $48.64 $49.77 $49.77 1,190,292
2019-09-16 $49.82 $50.26 $49.36 $49.79 $49.79 1,257,338
2019-09-13 $49.38 $50.67 $48.86 $50.17 $50.17 1,533,934
2019-09-12 $49.86 $50.10 $48.45 $48.97 $48.97 1,846,155
2019-09-11 $50.20 $50.46 $48.85 $49.81 $49.81 2,091,007
2019-09-10 $48.92 $50.38 $48.64 $50.21 $50.21 2,689,490
2019-09-09 $47.46 $50.40 $47.32 $49.61 $49.61 4,795,936
2019-09-06 $46.19 $47.21 $46.08 $46.90 $46.90 1,582,694
2019-09-05 $46.23 $46.70 $45.49 $46.25 $46.25 2,402,088
2019-09-04 $43.75 $45.33 $43.65 $45.00 $45.00 4,153,563
2019-09-03 $41.40 $44.17 $41.32 $43.43 $43.43 4,693,182
2019-08-30 $42.01 $42.48 $40.98 $41.37 $41.37 1,252,519
2019-08-29 $41.45 $42.79 $41.32 $41.61 $41.61 1,817,010
2019-08-28 $40.25 $41.39 $39.69 $40.76 $40.76 1,227,201
2019-08-27 $40.36 $41.19 $39.80 $40.35 $40.35 1,450,019
2019-08-26 $40.29 $40.78 $40.00 $40.31 $40.31 1,448,868
2019-08-23 $39.62 $41.04 $39.33 $39.62 $39.62 2,099,761
2019-08-22 $41.26 $41.78 $40.13 $40.19 $40.19 1,604,076
2019-08-21 $42.50 $42.79 $41.02 $41.43 $41.43 2,079,419
2019-08-20 $42.00 $42.49 $40.97 $42.19 $42.19 3,034,884
2019-08-19 $39.66 $42.90 $38.65 $42.31 $42.31 9,920,093
2019-08-16 $35.79 $37.48 $35.64 $37.08 $37.08 3,203,246
2019-08-15 $35.68 $35.84 $34.98 $35.36 $35.36 1,422,936
2019-08-14 $35.74 $35.74 $34.41 $35.01 $35.01 2,086,616
2019-08-13 $35.57 $37.61 $35.22 $36.47 $36.47 1,685,621
2019-08-12 $35.06 $35.78 $34.66 $35.53 $35.53 1,886,229
2019-08-09 $36.30 $36.45 $35.41 $35.53 $35.53 1,023,237
2019-08-08 $36.50 $36.81 $36.14 $36.75 $36.75 1,419,912
2019-08-07 $35.80 $36.77 $35.13 $36.09 $36.09 1,633,798
2019-08-06 $35.78 $36.66 $35.42 $36.14 $36.14 3,201,068
2019-08-05 $36.00 $36.20 $34.26 $34.89 $34.89 4,121,814
2019-08-02 $36.94 $38.09 $36.41 $37.76 $37.76 2,408,599
2019-08-01 $39.13 $39.32 $36.85 $37.30 $37.30 2,693,945
2019-07-31 $39.97 $40.04 $38.82 $39.17 $39.17 1,320,850
2019-07-30 $39.59 $40.18 $39.42 $39.92 $39.92 1,060,556
2019-07-29 $40.03 $40.39 $39.69 $40.16 $40.16 1,568,790
2019-07-26 $40.63 $40.65 $39.57 $40.07 $40.07 1,448,131
2019-07-25 $41.36 $41.40 $40.05 $40.24 $40.24 1,457,787
2019-07-24 $41.05 $41.35 $40.71 $41.28 $41.28 1,419,683
2019-07-23 $40.05 $41.06 $39.83 $40.89 $40.89 2,118,793
2019-07-22 $40.50 $40.54 $39.01 $39.70 $39.70 2,468,002
2019-07-19 $39.96 $40.97 $39.73 $40.39 $40.39 2,437,688
2019-07-18 $40.75 $40.76 $39.50 $39.80 $39.80 2,801,389
2019-07-17 $41.15 $42.10 $40.81 $40.86 $40.86 1,896,322
2019-07-16 $43.12 $43.29 $41.22 $41.57 $41.57 2,998,906
2019-07-15 $42.53 $43.51 $42.31 $43.05 $43.05 1,030,568
2019-07-12 $42.32 $42.68 $41.99 $42.36 $42.36 1,488,011
2019-07-11 $42.44 $42.80 $41.78 $42.23 $42.23 1,162,714
2019-07-10 $43.36 $43.83 $42.11 $42.33 $42.33 1,805,862
2019-07-09 $42.05 $43.46 $41.71 $43.21 $43.21 1,561,469
2019-07-08 $43.03 $43.34 $41.96 $42.48 $42.48 1,631,551
2019-07-05 $43.71 $44.61 $43.04 $43.92 $43.92 1,477,904
2019-07-03 $44.20 $44.33 $42.94 $44.23 $44.23 1,399,764
2019-07-02 $44.00 $44.51 $43.66 $44.26 $44.26 1,516,105
2019-07-01 $45.34 $46.14 $43.84 $43.94 $43.94 3,899,734
2019-06-28 $43.95 $44.08 $43.00 $43.55 $43.55 1,207,386
2019-06-27 $43.14 $43.95 $42.91 $43.90 $43.90 1,708,704
2019-06-26 $42.23 $43.21 $42.20 $42.62 $42.62 1,744,614
2019-06-25 $42.69 $42.94 $40.92 $41.57 $41.57 2,323,495
2019-06-24 $43.50 $43.50 $42.44 $43.02 $43.02 1,550,710
2019-06-21 $42.74 $43.41 $42.20 $43.21 $43.21 1,688,052
2019-06-20 $43.50 $44.42 $42.92 $43.02 $43.02 3,331,363
2019-06-19 $43.50 $44.00 $41.75 $42.22 $42.22 2,580,320
2019-06-18 $42.23 $44.08 $42.15 $43.24 $43.24 2,798,660
2019-06-17 $41.47 $41.93 $41.02 $41.61 $41.61 981,967
2019-06-14 $41.85 $41.95 $40.85 $41.41 $41.41 1,147,802
2019-06-13 $42.97 $43.15 $41.94 $42.43 $42.43 1,251,948
2019-06-12 $43.40 $43.86 $41.59 $42.41 $42.41 2,293,343
2019-06-11 $43.94 $45.39 $43.80 $44.20 $44.20 2,866,287
2019-06-10 $43.14 $44.09 $42.78 $42.92 $42.92 1,999,227
2019-06-07 $41.75 $42.82 $41.64 $42.40 $42.40 2,047,663
2019-06-06 $41.48 $41.80 $40.59 $41.25 $41.25 1,369,965
2019-06-05 $43.00 $43.25 $40.31 $41.43 $41.43 2,577,216
2019-06-04 $41.45 $43.35 $40.74 $42.89 $42.89 2,604,460
2019-06-03 $41.22 $42.59 $40.67 $41.11 $41.11 1,970,209
2019-05-31 $41.28 $42.32 $40.61 $41.52 $41.52 2,235,906
2019-05-30 $43.15 $43.27 $41.64 $42.02 $42.02 1,980,028
2019-05-29 $42.55 $43.63 $42.41 $42.91 $42.91 2,272,077
2019-05-28 $43.31 $43.85 $42.25 $42.95 $42.95 3,984,821
2019-05-24 $45.54 $45.71 $43.26 $43.66 $43.66 4,021,575
2019-05-23 $45.00 $45.90 $42.70 $45.39 $45.39 10,161,994
2019-05-22 $52.30 $52.43 $50.40 $51.16 $51.16 3,152,993
2019-05-21 $51.62 $53.00 $51.03 $52.62 $52.62 2,176,796
2019-05-20 $51.72 $51.77 $50.21 $50.56 $50.56 3,576,131
2019-05-17 $56.29 $56.85 $53.03 $53.10 $53.10 5,571,489
2019-05-16 $58.97 $59.60 $58.08 $59.04 $59.04 1,263,020
2019-05-15 $58.59 $59.40 $57.43 $58.99 $58.99 1,175,489
2019-05-14 $60.20 $60.25 $58.43 $59.22 $59.22 1,213,186
2019-05-13 $58.49 $59.35 $57.52 $58.63 $58.63 2,343,136
2019-05-10 $61.64 $62.34 $59.97 $61.43 $61.43 1,165,462
2019-05-09 $60.30 $61.98 $59.56 $61.79 $61.79 1,244,781
2019-05-08 $62.39 $62.80 $61.12 $61.95 $61.95 1,422,916
2019-05-07 $64.60 $64.91 $61.63 $62.44 $62.44 2,167,631
2019-05-06 $64.31 $65.60 $62.49 $65.23 $65.23 2,401,285
2019-05-03 $68.29 $69.03 $67.71 $68.79 $68.79 955,051
2019-05-02 $68.44 $68.44 $65.84 $67.11 $67.11 982,446
2019-05-01 $69.00 $69.34 $67.88 $67.94 $67.94 567,442
2019-04-30 $67.47 $69.25 $67.35 $68.50 $68.50 1,756,769
2019-04-29 $67.64 $68.64 $67.15 $67.75 $67.75 1,984,458
2019-04-26 $69.89 $69.99 $67.09 $67.74 $67.74 2,084,057
2019-04-25 $69.88 $70.21 $68.64 $69.84 $69.84 1,805,199
2019-04-24 $72.00 $72.00 $68.63 $70.31 $70.31 1,458,482
2019-04-23 $72.54 $72.62 $71.35 $72.00 $72.00 959,054
2019-04-22 $70.64 $72.78 $70.50 $72.32 $72.32 1,037,294
2019-04-18 $70.89 $71.60 $70.42 $71.50 $71.50 908,537
2019-04-17 $69.80 $72.49 $69.80 $71.15 $71.15 1,424,663
2019-04-16 $69.86 $71.39 $69.67 $70.40 $70.40 1,782,111
2019-04-15 $70.06 $70.28 $67.73 $68.60 $68.60 1,169,315
2019-04-12 $70.19 $71.50 $69.25 $70.47 $70.47 911,278
2019-04-11 $70.13 $70.13 $68.17 $68.90 $68.90 1,303,382
2019-04-10 $70.71 $71.31 $69.21 $70.57 $70.57 1,492,703
2019-04-09 $70.40 $71.70 $70.06 $70.80 $70.80 1,464,449
2019-04-08 $70.94 $71.97 $69.77 $71.91 $71.91 1,437,598
2019-04-05 $69.11 $72.09 $68.47 $71.06 $71.06 2,215,845
2019-04-04 $68.61 $69.70 $68.08 $68.74 $68.74 2,402,925
2019-04-03 $67.28 $70.00 $67.05 $68.94 $68.94 3,686,492
2019-04-02 $65.88 $66.81 $65.22 $65.90 $65.90 1,690,415
2019-04-01 $63.23 $66.91 $63.13 $66.40 $66.40 4,483,762
2019-03-29 $59.67 $62.25 $59.38 $61.99 $61.99 3,593,134
2019-03-28 $58.04 $58.67 $57.45 $58.33 $58.33 865,554
2019-03-27 $58.68 $59.09 $57.37 $57.89 $57.89 1,228,058
2019-03-26 $59.12 $59.75 $57.84 $58.59 $58.59 1,201,878
2019-03-25 $58.31 $59.26 $57.60 $59.03 $59.03 1,432,457
2019-03-22 $60.32 $61.18 $58.59 $58.70 $58.70 2,016,807
2019-03-21 $60.78 $61.63 $60.07 $60.65 $60.65 1,779,819
2019-03-20 $62.52 $62.52 $60.43 $61.01 $61.01 2,567,922
2019-03-19 $63.20 $63.59 $62.58 $63.05 $63.05 1,218,320
2019-03-18 $63.31 $63.60 $61.24 $62.83 $62.83 1,744,128
2019-03-15 $62.15 $63.55 $62.00 $62.61 $62.61 1,670,528
2019-03-14 $61.80 $62.36 $60.19 $61.38 $61.38 1,844,099
2019-03-13 $63.25 $63.52 $62.10 $62.45 $62.45 1,974,659
2019-03-12 $64.71 $64.76 $62.43 $63.25 $63.25 1,809,207
2019-03-11 $62.88 $64.53 $62.42 $64.28 $64.28 1,988,390
2019-03-08 $59.78 $62.53 $59.35 $61.54 $61.54 2,779,169
2019-03-07 $66.20 $66.20 $61.62 $62.12 $62.12 5,754,827
2019-03-06 $68.61 $69.39 $67.01 $67.29 $67.29 2,207,589
2019-03-05 $67.33 $70.76 $64.55 $69.72 $69.72 6,105,188
2019-03-04 $73.40 $73.83 $70.61 $72.37 $72.37 2,669,557
2019-03-01 $73.84 $74.37 $71.86 $72.07 $72.07 1,727,803
2019-02-28 $73.87 $74.00 $70.29 $72.25 $72.25 2,003,221
2019-02-27 $72.74 $74.55 $72.21 $73.14 $73.14 2,410,103
2019-02-26 $71.80 $74.39 $70.55 $74.25 $74.25 3,022,084
2019-02-25 $70.99 $74.68 $70.54 $74.04 $74.04 5,531,531
2019-02-22 $66.73 $69.29 $65.16 $68.47 $68.47 2,907,863
2019-02-21 $66.54 $67.24 $65.02 $65.55 $65.55 1,468,720
2019-02-20 $66.27 $68.55 $65.57 $66.05 $66.05 2,860,941
2019-02-19 $63.67 $65.80 $63.18 $65.59 $65.59 2,302,987
2019-02-15 $65.20 $65.85 $63.68 $64.28 $64.28 1,599,135
2019-02-14 $65.90 $65.90 $63.83 $65.53 $65.53 1,833,478
2019-02-13 $66.15 $68.40 $65.95 $66.17 $66.17 3,419,386
2019-02-12 $63.50 $66.06 $63.38 $65.31 $65.31 3,287,727
2019-02-11 $62.06 $63.61 $61.89 $62.31 $62.31 1,950,001
2019-02-08 $59.47 $61.44 $59.21 $61.03 $61.03 1,613,742
2019-02-07 $61.56 $61.85 $59.18 $60.07 $60.07 1,629,163
2019-02-06 $62.41 $63.07 $61.38 $62.36 $62.36 1,565,793
2019-02-05 $62.11 $62.65 $61.41 $62.15 $62.15 1,252,718
2019-02-04 $61.26 $61.80 $60.25 $61.78 $61.78 839,631
2019-02-01 $60.30 $62.12 $60.09 $60.90 $60.90 958,548
2019-01-31 $59.00 $63.17 $59.00 $60.66 $60.66 2,609,481
2019-01-30 $58.32 $59.23 $57.64 $58.90 $58.90 1,584,847
2019-01-29 $58.17 $58.48 $56.94 $57.66 $57.66 1,045,012
2019-01-28 $57.50 $58.58 $56.23 $58.33 $58.33 1,983,856
2019-01-25 $55.50 $58.50 $55.41 $58.19 $58.19 3,486,009
2019-01-24 $51.15 $54.57 $51.15 $54.37 $54.37 3,005,533
2019-01-23 $53.69 $54.24 $51.45 $52.20 $52.20 3,151,513
2019-01-22 $58.53 $58.70 $51.82 $52.51 $52.51 9,167,110
2019-01-18 $59.09 $61.36 $58.41 $60.80 $60.80 2,925,851
2019-01-17 $56.83 $59.06 $55.70 $58.23 $58.23 1,801,157
2019-01-16 $55.05 $57.99 $54.80 $57.24 $57.24 2,087,799
2019-01-15 $54.76 $55.59 $54.39 $54.66 $54.66 2,297,442
2019-01-14 $56.25 $56.50 $53.81 $54.22 $54.22 4,145,176
2019-01-11 $58.23 $58.37 $56.63 $57.12 $57.12 3,259,237
2019-01-10 $60.14 $60.14 $58.01 $59.59 $59.59 1,537,099
2019-01-09 $59.59 $61.08 $58.55 $60.64 $60.64 3,029,207
2019-01-08 $60.70 $60.95 $56.96 $59.08 $59.08 4,685,999
2019-01-07 $61.46 $62.68 $60.65 $62.63 $62.63 2,137,345
2019-01-04 $57.39 $61.60 $57.05 $61.23 $61.23 2,288,927
2019-01-03 $57.99 $58.19 $55.47 $55.97 $55.97 1,745,650
2019-01-02 $56.86 $59.23 $55.24 $58.94 $58.94 1,619,381
2018-12-31 $59.49 $61.50 $57.80 $58.43 $58.43 1,349,447
2018-12-28 $58.89 $59.50 $56.84 $58.84 $58.84 1,531,161
2018-12-27 $58.88 $59.96 $57.30 $58.86 $58.86 1,406,448
2018-12-26 $56.85 $60.16 $55.55 $60.07 $60.07 2,057,131
2018-12-24 $55.35 $57.72 $54.40 $56.32 $56.32 1,351,796
2018-12-21 $56.66 $58.88 $54.85 $55.45 $55.45 2,817,383
2018-12-20 $56.69 $57.59 $54.33 $55.38 $55.38 2,758,548
2018-12-19 $60.69 $61.84 $55.72 $56.37 $56.37 2,360,237
2018-12-18 $61.50 $61.59 $59.87 $60.62 $60.62 1,931,400
2018-12-17 $64.28 $64.34 $60.13 $60.77 $60.77 2,191,503
2018-12-14 $62.46 $65.67 $62.19 $64.56 $64.56 1,898,589
2018-12-13 $65.28 $65.98 $63.10 $63.75 $63.75 1,683,142
2018-12-12 $64.71 $66.13 $64.43 $64.73 $64.73 2,206,967
2018-12-11 $62.76 $65.10 $62.65 $63.35 $63.35 2,959,511
2018-12-10 $61.20 $62.50 $60.25 $61.22 $61.22 3,280,767
2018-12-07 $62.50 $64.40 $61.04 $61.62 $61.62 2,885,908
2018-12-06 $62.13 $63.75 $61.63 $62.58 $62.58 2,860,671
2018-12-04 $66.64 $68.10 $64.57 $65.09 $65.09 2,669,468
2018-12-03 $68.42 $70.94 $66.24 $66.71 $66.71 3,592,097
2018-11-30 $59.72 $64.35 $59.23 $63.68 $63.68 3,612,598
2018-11-29 $61.00 $61.00 $58.20 $59.73 $59.73 2,758,485
2018-11-28 $61.65 $65.49 $57.61 $61.99 $61.99 6,997,672
2018-11-27 $58.73 $59.85 $58.01 $59.10 $59.10 2,183,986
2018-11-26 $58.53 $60.30 $57.78 $59.25 $59.25 1,474,933
2018-11-23 $58.27 $58.90 $56.67 $56.93 $56.93 1,688,212
2018-11-21 $58.79 $60.91 $58.60 $60.06 $60.06 2,034,556
2018-11-20 $54.63 $58.61 $54.58 $56.85 $56.85 1,693,154
2018-11-19 $58.00 $58.49 $55.68 $56.80 $56.80 2,561,780
2018-11-16 $58.87 $59.75 $56.89 $59.25 $59.25 1,572,340
2018-11-15 $58.33 $60.47 $58.33 $60.06 $60.06 1,846,242
2018-11-14 $56.39 $59.69 $56.24 $57.17 $57.17 1,884,748
2018-11-13 $55.68 $57.45 $54.93 $55.46 $55.46 1,557,623
2018-11-12 $57.16 $57.29 $53.69 $54.60 $54.60 2,317,776
2018-11-09 $59.65 $59.99 $55.75 $57.16 $57.16 2,859,263
2018-11-08 $63.26 $63.69 $60.52 $61.57 $61.57 1,691,404
2018-11-07 $65.59 $66.34 $63.70 $65.09 $65.09 1,375,613
2018-11-06 $64.48 $66.42 $63.43 $65.00 $65.00 1,447,264
2018-11-05 $64.16 $64.89 $61.32 $64.14 $64.14 1,744,007
2018-11-02 $67.12 $68.83 $64.03 $64.75 $64.75 3,867,345
2018-11-01 $60.00 $66.58 $58.62 $66.25 $66.25 4,422,311
2018-10-31 $56.50 $59.45 $56.06 $59.01 $59.01 2,318,395
2018-10-30 $54.41 $55.57 $53.11 $55.07 $55.07 2,065,551
2018-10-29 $57.25 $58.00 $53.93 $54.65 $54.65 1,860,618
2018-10-26 $54.39 $58.68 $53.91 $57.13 $57.13 2,398,867
2018-10-25 $55.51 $56.84 $55.02 $56.33 $56.33 1,683,412
2018-10-24 $58.90 $59.31 $54.93 $54.97 $54.97 2,411,979
2018-10-23 $56.53 $60.30 $55.73 $58.81 $58.81 2,350,495
2018-10-22 $60.28 $61.50 $58.92 $60.87 $60.87 3,535,843
2018-10-19 $59.96 $60.30 $56.81 $56.99 $56.99 1,752,760
2018-10-18 $59.01 $60.25 $58.19 $58.49 $58.49 2,635,087
2018-10-17 $63.14 $63.14 $59.81 $60.66 $60.66 2,374,722
2018-10-16 $61.13 $63.24 $60.15 $63.14 $63.14 2,380,327
2018-10-15 $57.78 $61.11 $57.58 $60.37 $60.37 2,945,926
2018-10-12 $58.48 $60.17 $57.89 $59.64 $59.64 3,194,683
2018-10-11 $55.11 $56.68 $54.36 $55.82 $55.82 6,011,917
2018-10-10 $60.37 $60.37 $56.44 $56.50 $56.50 5,345,623
2018-10-09 $62.11 $63.74 $61.05 $61.08 $61.08 3,445,677
2018-10-08 $61.66 $64.90 $61.27 $64.07 $64.07 2,787,515
2018-10-05 $66.08 $66.08 $62.90 $64.25 $64.25 2,924,341
2018-10-04 $68.65 $68.72 $65.08 $65.54 $65.54 3,263,136
2018-10-03 $69.29 $71.08 $69.10 $69.37 $69.37 2,363,232
2018-10-02 $70.49 $70.60 $67.67 $68.40 $68.40 2,654,577
2018-10-01 $73.67 $73.67 $71.83 $72.52 $72.52 1,260,909
2018-09-28 $75.33 $76.32 $72.25 $73.13 $73.13 2,812,167
2018-09-27 $76.49 $76.80 $75.51 $76.20 $76.20 881,766
2018-09-26 $76.09 $77.80 $75.79 $76.08 $76.08 1,320,246
2018-09-25 $75.68 $76.76 $75.01 $75.70 $75.70 885,361
2018-09-24 $75.15 $75.88 $74.10 $75.68 $75.68 1,152,286
2018-09-21 $79.00 $79.20 $76.70 $77.69 $77.69 1,727,285
2018-09-20 $76.63 $78.38 $76.37 $77.41 $77.41 2,230,169
2018-09-19 $73.40 $76.95 $73.01 $75.91 $75.91 2,430,469
2018-09-18 $72.18 $74.37 $71.03 $72.05 $72.05 1,487,145
2018-09-17 $71.10 $73.30 $71.07 $72.41 $72.41 1,377,537
2018-09-14 $74.00 $75.23 $72.00 $72.86 $72.86 1,854,998
2018-09-13 $71.88 $74.55 $71.55 $73.35 $73.35 3,240,324
2018-09-12 $68.77 $69.69 $66.89 $69.32 $69.32 2,396,277
2018-09-11 $67.90 $70.08 $66.68 $68.72 $68.72 2,874,294
2018-09-10 $72.77 $72.95 $69.94 $70.66 $70.66 2,382,731
2018-09-07 $72.00 $75.36 $71.55 $72.99 $72.99 2,236,468
2018-09-06 $72.33 $74.00 $71.26 $72.26 $72.26 1,674,577
2018-09-05 $74.25 $74.72 $71.29 $72.30 $72.30 2,598,876
2018-09-04 $76.52 $76.73 $74.80 $76.01 $76.01 1,337,893
2018-08-31 $75.75 $77.76 $75.75 $76.74 $76.74 1,981,160
2018-08-30 $79.01 $79.36 $74.93 $76.44 $76.44 2,644,470
2018-08-29 $80.29 $80.90 $79.08 $79.86 $79.86 1,179,522
2018-08-28 $81.47 $81.92 $79.16 $80.10 $80.10 1,468,473
2018-08-27 $80.49 $83.35 $80.00 $80.77 $80.77 3,352,133
2018-08-24 $79.05 $79.94 $78.41 $78.57 $78.57 977,159
2018-08-23 $79.68 $81.43 $77.95 $78.06 $78.06 2,240,688
2018-08-22 $77.92 $79.75 $77.90 $79.23 $79.23 1,613,930
2018-08-21 $77.53 $79.23 $77.53 $78.15 $78.15 2,287,403
2018-08-20 $76.85 $79.88 $76.51 $76.76 $76.76 2,709,733
2018-08-17 $73.66 $75.40 $72.36 $74.90 $74.90 1,808,529
2018-08-16 $74.21 $76.00 $73.31 $73.96 $73.96 2,341,178
2018-08-15 $71.41 $73.73 $70.13 $72.79 $72.79 3,782,272
2018-08-14 $76.09 $76.79 $74.56 $75.59 $75.59 2,942,817
2018-08-13 $79.35 $80.19 $75.95 $76.84 $76.84 4,051,501
2018-08-10 $78.73 $81.17 $77.44 $80.55 $80.55 2,905,289
2018-08-09 $80.70 $82.08 $80.00 $80.12 $80.12 2,425,556
2018-08-08 $89.11 $90.00 $79.86 $80.09 $80.09 6,654,372
2018-08-07 $84.65 $86.42 $82.77 $83.47 $83.47 3,012,570
2018-08-06 $81.04 $83.43 $80.63 $83.10 $83.10 1,992,212
2018-08-03 $80.44 $82.02 $79.69 $80.79 $80.79 1,352,785
2018-08-02 $80.12 $80.70 $79.31 $79.99 $79.99 2,670,219
2018-08-01 $81.93 $83.39 $80.99 $81.97 $81.97 1,677,338
2018-07-31 $82.64 $83.57 $80.70 $82.75 $82.75 2,755,623
2018-07-30 $86.17 $86.69 $80.90 $82.10 $82.10 4,235,927
2018-07-27 $88.49 $88.70 $85.62 $87.05 $87.05 2,210,806
2018-07-26 $87.24 $88.95 $87.15 $88.00 $88.00 1,586,704
2018-07-25 $88.62 $90.07 $88.10 $89.72 $89.72 1,346,323
2018-07-24 $90.00 $90.80 $87.35 $88.27 $88.27 1,535,192
2018-07-23 $87.96 $88.75 $86.88 $88.36 $88.36 931,990
2018-07-20 $87.80 $89.37 $86.93 $88.10 $88.10 1,276,364
2018-07-19 $88.59 $88.66 $86.90 $87.07 $87.07 1,822,302
2018-07-18 $90.65 $91.25 $88.37 $89.51 $89.51 1,521,245
2018-07-17 $89.31 $90.95 $88.51 $90.74 $90.74 877,443
2018-07-16 $90.63 $91.32 $89.56 $90.27 $90.27 891,007
2018-07-13 $91.03 $91.54 $89.13 $90.67 $90.67 900,223
2018-07-12 $90.02 $91.31 $89.57 $90.65 $90.65 1,595,024
2018-07-11 $88.10 $89.51 $87.60 $88.62 $88.62 1,986,339
2018-07-10 $90.45 $91.84 $89.53 $90.28 $90.28 1,923,874
2018-07-09 $92.75 $92.99 $89.50 $90.97 $90.97 1,741,246
2018-07-06 $87.77 $91.31 $87.30 $90.44 $90.44 2,420,728
2018-07-05 $88.70 $89.60 $86.82 $88.07 $88.07 1,475,907
2018-07-03 $90.19 $90.40 $86.94 $88.03 $88.03 1,134,449
2018-07-02 $85.83 $89.25 $85.66 $89.07 $89.07 1,261,939
2018-06-29 $90.00 $90.64 $87.80 $88.76 $88.76 1,968,596
2018-06-28 $86.10 $88.64 $85.33 $87.93 $87.93 3,191,724
2018-06-27 $92.20 $92.48 $87.06 $87.14 $87.14 3,627,498
2018-06-26 $94.17 $94.94 $90.98 $92.27 $92.27 3,638,606
2018-06-25 $95.10 $95.91 $92.16 $93.31 $93.31 3,470,621
2018-06-22 $99.58 $99.76 $95.54 $98.17 $98.17 1,898,434
2018-06-21 $102.84 $103.62 $98.32 $98.65 $98.65 3,336,699
2018-06-20 $103.20 $104.24 $101.42 $104.20 $104.20 2,296,426
2018-06-19 $103.49 $104.41 $100.72 $101.17 $101.17 3,538,025
2018-06-18 $107.38 $107.72 $104.54 $107.31 $107.31 2,581,174
2018-06-15 $109.13 $111.03 $109.13 $109.68 $109.68 2,488,936
2018-06-14 $107.40 $112.03 $107.18 $111.31 $111.31 3,260,713
2018-06-13 $106.81 $108.42 $105.65 $107.37 $107.37 1,980,484
2018-06-12 $104.88 $107.14 $104.50 $105.89 $105.89 2,123,940
2018-06-11 $107.16 $108.55 $102.92 $103.84 $103.84 2,774,412
2018-06-08 $104.50 $107.81 $104.02 $106.54 $106.54 2,566,984
2018-06-07 $105.50 $106.77 $103.53 $105.20 $105.20 1,495,092
2018-06-06 $107.08 $108.60 $104.70 $105.17 $105.17 2,020,161
2018-06-05 $105.06 $108.00 $104.95 $106.19 $106.19 2,927,799
2018-06-04 $104.27 $105.38 $102.60 $104.37 $104.37 2,155,083
2018-06-01 $102.00 $103.90 $101.53 $103.30 $103.30 1,926,615
2018-05-31 $103.00 $104.05 $101.70 $101.91 $101.91 1,892,271
2018-05-30 $102.59 $104.07 $101.22 $102.26 $102.26 1,518,186
2018-05-29 $102.19 $104.97 $101.58 $102.21 $102.21 2,062,369
2018-05-25 $102.50 $103.67 $102.50 $102.57 $102.57 1,210,400
2018-05-24 $104.11 $105.34 $102.00 $102.40 $102.40 1,811,074
2018-05-23 $101.20 $106.39 $101.12 $103.48 $103.48 2,730,226
2018-05-22 $101.45 $104.08 $100.37 $102.66 $102.66 2,113,288
2018-05-21 $104.11 $104.30 $99.01 $101.45 $101.45 3,172,838
2018-05-18 $101.79 $104.37 $101.25 $101.62 $101.62 1,703,584
2018-05-17 $102.50 $103.20 $99.75 $101.80 $101.80 3,616,312
2018-05-16 $103.92 $105.38 $103.00 $103.84 $103.84 2,709,237
2018-05-15 $106.00 $106.20 $102.10 $104.55 $104.55 3,690,981
2018-05-14 $108.84 $109.95 $107.22 $107.80 $107.80 3,317,614
2018-05-11 $113.88 $113.88 $105.00 $107.32 $107.32 6,091,624
2018-05-10 $112.75 $114.50 $111.00 $112.74 $112.74 5,458,811
2018-05-09 $117.36 $117.90 $109.20 $109.82 $109.82 13,618,116
2018-05-08 $124.83 $128.17 $123.00 $127.99 $127.99 4,053,333
2018-05-07 $116.45 $125.00 $116.25 $123.36 $123.36 3,033,539
2018-05-04 $115.00 $116.54 $113.30 $115.28 $115.28 1,730,380
2018-05-03 $115.51 $116.19 $112.30 $115.70 $115.70 1,421,345
2018-05-02 $116.51 $118.95 $115.72 $116.33 $116.33 1,772,217
2018-05-01 $114.01 $116.50 $113.51 $115.50 $115.50 933,493
2018-04-30 $112.50 $115.64 $111.14 $114.52 $114.52 1,270,072
2018-04-27 $114.78 $116.24 $109.85 $111.87 $111.87 1,555,298
2018-04-26 $112.48 $112.82 $109.90 $111.61 $111.61 1,399,641
2018-04-25 $113.49 $113.73 $108.08 $108.88 $108.88 2,377,081
2018-04-24 $119.99 $121.78 $111.31 $114.13 $114.13 2,109,844
2018-04-23 $119.23 $120.90 $117.68 $117.95 $117.95 822,184
2018-04-20 $118.47 $120.35 $117.37 $119.09 $119.09 979,643
2018-04-19 $118.18 $118.96 $116.32 $118.32 $118.32 799,371
2018-04-18 $121.05 $122.50 $117.32 $118.38 $118.38 1,508,523
2018-04-17 $116.52 $120.89 $115.86 $120.38 $120.38 1,733,263
2018-04-16 $114.14 $118.58 $113.99 $116.55 $116.55 1,445,867
2018-04-13 $123.45 $123.66 $112.57 $114.18 $114.18 3,415,292
2018-04-12 $124.73 $125.39 $121.30 $122.59 $122.59 921,960
2018-04-11 $122.54 $125.19 $122.50 $123.91 $123.91 1,217,003
2018-04-10 $121.34 $124.97 $119.96 $123.57 $123.57 2,183,664
2018-04-09 $116.31 $120.80 $115.42 $117.14 $117.14 1,994,455
2018-04-06 $113.71 $116.99 $112.62 $113.60 $113.60 973,037
2018-04-05 $118.34 $120.60 $114.55 $116.13 $116.13 1,318,780
2018-04-04 $110.92 $116.63 $109.00 $116.53 $116.53 1,767,023
2018-04-03 $116.42 $116.99 $112.91 $115.01 $115.01 1,338,158
2018-04-02 $119.31 $119.43 $113.45 $115.81 $115.81 1,633,709
2018-03-29 $116.02 $121.25 $115.66 $119.54 $119.54 2,127,319
2018-03-28 $118.00 $120.43 $113.13 $115.09 $115.09 3,013,954
2018-03-27 $128.94 $129.50 $117.13 $118.23 $118.23 2,775,290
2018-03-26 $126.88 $129.28 $123.02 $128.78 $128.78 2,019,598
2018-03-23 $126.14 $127.87 $122.32 $122.78 $122.78 2,271,966
2018-03-22 $130.56 $132.00 $123.10 $124.81 $124.81 3,256,320
2018-03-21 $135.17 $135.93 $133.06 $134.14 $134.14 1,043,978
2018-03-20 $133.25 $138.72 $133.25 $135.94 $135.94 2,101,315
2018-03-19 $131.07 $133.68 $129.60 $133.56 $133.56 1,230,989
2018-03-16 $133.88 $133.88 $130.73 $133.03 $133.03 1,519,167
2018-03-15 $133.50 $134.91 $131.71 $133.72 $133.72 1,386,284
2018-03-14 $132.17 $133.55 $130.13 $131.49 $131.49 946,617
2018-03-13 $132.99 $133.80 $128.88 $131.13 $131.13 1,699,315
2018-03-12 $138.22 $138.40 $129.79 $130.68 $130.68 2,537,562
2018-03-09 $138.81 $139.05 $136.05 $137.51 $137.51 1,006,276
2018-03-08 $139.00 $139.41 $136.49 $137.57 $137.57 1,149,159
2018-03-07 $134.71 $139.00 $133.88 $138.93 $138.93 1,450,560
2018-03-06 $133.59 $136.70 $132.35 $135.60 $135.60 1,992,264
2018-03-05 $128.86 $132.18 $126.67 $131.28 $131.28 1,556,639
2018-03-02 $125.15 $130.67 $122.80 $130.55 $130.55 1,700,701
2018-03-01 $129.45 $131.05 $126.15 $127.78 $127.78 1,620,823
2018-02-28 $130.50 $131.82 $126.36 $128.52 $128.52 2,150,150
2018-02-27 $132.93 $134.58 $128.06 $129.13 $129.13 2,412,958
2018-02-26 $139.96 $140.58 $132.30 $132.77 $132.77 2,834,885
2018-02-23 $135.00 $139.81 $134.95 $139.74 $139.74 1,758,663
2018-02-22 $137.14 $138.00 $134.07 $134.71 $134.71 1,354,788
2018-02-21 $135.39 $139.59 $135.07 $136.75 $136.75 1,853,225
2018-02-20 $133.31 $136.50 $132.29 $133.90 $133.90 1,846,123
2018-02-16 $134.81 $138.90 $133.54 $134.74 $134.74 1,765,689
2018-02-15 $140.50 $142.12 $134.02 $135.12 $135.12 3,125,633
2018-02-14 $127.90 $140.00 $127.63 $139.64 $139.64 4,045,281
2018-02-13 $124.38 $130.97 $120.26 $129.66 $129.66 5,019,655
2018-02-12 $117.15 $119.89 $115.47 $118.31 $118.31 2,444,804
2018-02-09 $115.30 $116.65 $108.70 $115.35 $115.35 2,459,094
2018-02-08 $118.16 $122.80 $111.76 $111.76 $111.76 2,030,335
2018-02-07 $117.19 $121.11 $116.60 $117.53 $117.53 1,387,245
2018-02-06 $113.98 $120.82 $113.60 $118.31 $118.31 3,044,910
2018-02-05 $117.67 $126.19 $115.83 $117.51 $117.51 2,723,922
2018-02-02 $128.13 $128.59 $120.99 $121.44 $121.44 2,799,752
2018-02-01 $127.75 $133.38 $126.00 $130.10 $130.10 1,960,871
2018-01-31 $131.57 $131.91 $129.10 $129.57 $129.57 1,279,439
2018-01-30 $127.52 $130.00 $125.50 $128.59 $128.59 1,840,972
2018-01-29 $131.87 $135.28 $128.70 $132.14 $132.14 2,371,379
2018-01-26 $132.21 $136.19 $132.00 $136.10 $136.10 1,589,526
2018-01-25 $126.41 $130.90 $125.03 $130.52 $130.52 1,768,900
2018-01-24 $132.40 $132.72 $125.62 $128.58 $128.58 1,926,271
2018-01-23 $130.82 $131.90 $128.11 $131.73 $131.73 1,224,195
2018-01-22 $131.95 $132.24 $130.17 $131.13 $131.13 1,174,535
2018-01-19 $131.07 $132.50 $129.51 $130.29 $130.29 1,097,022
2018-01-18 $129.89 $130.82 $126.77 $129.62 $129.62 1,445,149
2018-01-17 $124.62 $130.89 $123.45 $129.20 $129.20 1,918,218
2018-01-16 $124.40 $128.37 $122.10 $123.19 $123.19 3,029,534
2018-01-12 $120.15 $122.05 $118.26 $121.44 $121.44 1,479,715
2018-01-11 $120.11 $121.00 $119.00 $119.93 $119.93 1,008,601
2018-01-10 $119.80 $120.72 $116.90 $120.10 $120.10 1,799,958
2018-01-09 $120.75 $121.90 $116.51 $121.68 $121.68 1,758,471
2018-01-08 $120.35 $122.21 $119.67 $120.03 $120.03 1,372,152
2018-01-05 $117.73 $121.00 $116.61 $120.86 $120.86 1,773,652
2018-01-04 $115.81 $118.50 $114.42 $116.21 $116.21 1,378,114
2018-01-03 $113.70 $117.19 $113.00 $115.09 $115.09 2,244,898
2018-01-02 $104.61 $113.50 $104.60 $113.17 $113.17 2,486,934
2017-12-29 $105.10 $105.42 $103.43 $103.46 $103.46 611,269
2017-12-28 $104.90 $105.50 $103.08 $104.33 $104.33 589,306
2017-12-27 $104.66 $104.99 $102.08 $104.37 $104.37 774,098
2017-12-26 $106.84 $106.84 $102.58 $105.08 $105.08 820,981
2017-12-22 $107.09 $107.48 $105.22 $106.82 $106.82 640,593
2017-12-21 $106.64 $109.56 $106.53 $107.72 $107.72 1,237,908
2017-12-20 $107.41 $107.49 $103.39 $105.53 $105.53 1,034,999
2017-12-19 $107.00 $109.76 $105.31 $107.16 $107.16 1,667,274
2017-12-18 $103.66 $108.61 $101.89 $107.99 $107.99 1,676,177
2017-12-15 $102.23 $102.96 $100.80 $102.72 $102.72 1,207,719
2017-12-14 $103.13 $104.61 $101.33 $101.83 $101.83 974,107
2017-12-13 $102.50 $105.49 $102.31 $103.53 $103.53 1,739,213
2017-12-12 $103.50 $104.16 $100.95 $101.69 $101.69 1,275,702
2017-12-11 $101.46 $104.61 $101.46 $104.00 $104.00 1,473,992
2017-12-08 $104.25 $106.71 $99.95 $100.24 $100.24 2,731,165
2017-12-07 $99.77 $102.26 $99.28 $100.71 $100.71 1,852,735
2017-12-06 $98.80 $101.56 $97.49 $98.36 $98.36 1,877,821
2017-12-05 $100.38 $103.31 $99.26 $100.41 $100.41 1,793,844
2017-12-04 $107.60 $108.77 $99.11 $102.03 $102.03 2,653,544
2017-12-01 $106.96 $108.56 $104.52 $104.83 $104.83 2,187,513
2017-11-30 $111.21 $111.53 $106.50 $108.56 $108.56 2,206,524
2017-11-29 $115.25 $115.76 $105.26 $110.82 $110.82 3,305,977
2017-11-28 $114.50 $118.25 $114.00 $116.01 $116.01 1,389,582
2017-11-27 $116.06 $116.68 $113.43 $114.37 $114.37 1,830,337
2017-11-24 $116.00 $118.12 $114.72 $117.49 $117.49 1,033,026
2017-11-22 $121.14 $121.97 $117.01 $117.45 $117.45 1,762,649
2017-11-21 $121.00 $123.00 $119.06 $119.54 $119.54 1,764,241
2017-11-20 $117.48 $122.49 $116.82 $120.43 $120.43 2,528,590
2017-11-17 $118.17 $118.65 $114.20 $115.73 $115.73 2,297,244
2017-11-16 $113.26 $118.10 $113.18 $117.72 $117.72 2,208,077
2017-11-15 $110.04 $113.92 $107.64 $111.17 $111.17 2,214,556
2017-11-14 $108.58 $113.63 $107.09 $112.21 $112.21 2,537,589
2017-11-13 $105.00 $109.98 $104.68 $108.58 $108.58 1,750,475
2017-11-10 $109.12 $110.40 $104.65 $105.16 $105.16 1,860,217
2017-11-09 $107.24 $110.48 $105.50 $109.29 $109.29 3,327,080
2017-11-08 $98.45 $109.07 $98.45 $108.97 $108.97 4,969,619
2017-11-07 $99.69 $100.42 $93.65 $99.28 $99.28 5,521,801
2017-11-06 $96.44 $100.10 $96.39 $99.21 $99.21 2,022,816
2017-11-03 $95.21 $96.94 $93.86 $96.41 $96.41 1,251,544
2017-11-02 $97.73 $98.17 $94.41 $94.68 $94.68 1,687,401
2017-11-01 $93.72 $96.87 $93.61 $96.60 $96.60 2,807,416
2017-10-31 $90.01 $93.17 $89.60 $92.65 $92.65 1,509,000
2017-10-30 $90.01 $93.44 $89.30 $89.87 $89.87 1,545,537
2017-10-27 $90.49 $91.41 $89.57 $90.89 $90.89 1,971,148
2017-10-26 $91.13 $92.00 $89.67 $89.96 $89.96 2,612,903
2017-10-25 $95.80 $98.90 $90.10 $90.35 $90.35 4,456,217
2017-10-24 $96.86 $96.96 $95.55 $95.83 $95.83 691,830
2017-10-23 $95.67 $97.26 $94.21 $96.07 $96.07 969,665
2017-10-20 $97.88 $99.00 $95.37 $95.48 $95.48 1,415,025
2017-10-19 $97.15 $97.42 $94.60 $96.89 $96.89 1,349,488
2017-10-18 $98.70 $99.69 $97.57 $99.27 $99.27 949,354
2017-10-17 $99.14 $99.73 $98.02 $98.18 $98.18 837,004
2017-10-16 $100.52 $100.57 $98.13 $99.07 $99.07 1,287,946
2017-10-13 $99.27 $100.80 $98.98 $99.74 $99.74 1,092,627
2017-10-12 $100.69 $101.37 $98.10 $98.86 $98.86 1,352,460
2017-10-11 $99.87 $100.86 $98.56 $99.70 $99.70 1,455,877
2017-10-10 $100.70 $102.74 $98.20 $99.72 $99.72 1,438,150
2017-10-09 $101.00 $101.25 $99.54 $100.33 $100.33 1,175,364
2017-10-06 $100.61 $101.48 $99.69 $100.40 $100.40 1,629,596
2017-10-05 $103.18 $104.20 $101.16 $101.50 $101.50 948,798
2017-10-04 $104.26 $105.50 $102.21 $103.19 $103.19 1,506,847
2017-10-03 $101.79 $104.80 $101.45 $104.21 $104.21 1,850,373
2017-10-02 $100.49 $101.68 $99.70 $100.39 $100.39 1,108,287
2017-09-29 $98.10 $99.88 $98.10 $98.94 $98.94 946,448
2017-09-28 $97.94 $98.50 $95.66 $98.09 $98.09 1,124,418
2017-09-27 $98.38 $98.98 $96.41 $98.45 $98.45 1,726,859
2017-09-26 $97.00 $99.35 $96.15 $96.91 $96.91 2,210,222
2017-09-25 $98.51 $98.94 $93.94 $95.56 $95.56 3,277,446
2017-09-22 $99.22 $100.50 $98.68 $100.04 $100.04 1,214,101
2017-09-21 $100.56 $100.96 $97.00 $99.81 $99.81 3,150,034
2017-09-20 $105.50 $105.78 $97.53 $100.80 $100.80 2,799,401
2017-09-19 $104.66 $105.67 $102.06 $105.34 $105.34 2,055,727
2017-09-18 $107.33 $107.56 $104.16 $104.93 $104.93 1,888,510
2017-09-15 $107.13 $108.25 $105.97 $106.11 $106.11 2,024,935
2017-09-14 $105.56 $108.00 $105.22 $106.98 $106.98 1,743,078
2017-09-13 $106.69 $108.30 $105.13 $106.10 $106.10 1,865,090
2017-09-12 $107.20 $107.86 $105.15 $106.61 $106.61 1,868,870
2017-09-11 $106.07 $107.00 $103.63 $106.61 $106.61 1,954,234
2017-09-08 $106.01 $107.84 $103.55 $104.81 $104.81 2,014,356
2017-09-07 $102.74 $107.00 $102.12 $106.68 $106.68 2,209,461
2017-09-06 $103.08 $104.30 $100.90 $102.34 $102.34 1,997,329
2017-09-05 $103.43 $105.82 $100.25 $102.90 $102.90 2,583,540
2017-09-01 $101.15 $105.84 $100.88 $104.72 $104.72 2,996,964
2017-08-31 $98.68 $101.20 $98.12 $101.10 $101.10 2,975,827
2017-08-30 $97.16 $99.15 $96.40 $97.90 $97.90 1,745,627
2017-08-29 $92.85 $97.39 $92.60 $96.96 $96.96 2,145,005
2017-08-28 $95.50 $95.69 $92.28 $95.08 $95.08 2,091,563
2017-08-25 $99.04 $99.45 $94.86 $95.99 $95.99 3,100,710
2017-08-24 $98.00 $99.80 $96.51 $98.21 $98.21 2,478,861
2017-08-23 $93.19 $97.98 $92.58 $97.41 $97.41 2,528,726
2017-08-22 $91.00 $94.86 $90.24 $94.41 $94.41 2,770,357
2017-08-21 $89.79 $92.01 $89.22 $91.06 $91.06 2,396,838
2017-08-18 $88.27 $89.83 $85.67 $89.68 $89.68 2,351,944
2017-08-17 $87.93 $89.95 $86.08 $88.32 $88.32 2,631,703
2017-08-16 $86.00 $88.24 $85.70 $88.11 $88.11 2,101,343
2017-08-15 $86.00 $87.17 $84.65 $85.46 $85.46 1,850,412
2017-08-14 $84.55 $85.99 $83.60 $85.86 $85.86 2,161,259
2017-08-11 $80.00 $83.58 $79.02 $82.72 $82.72 4,275,140
2017-08-10 $85.73 $86.91 $80.78 $82.20 $82.20 4,278,605
2017-08-09 $80.97 $87.40 $76.03 $87.23 $87.23 6,429,764
2017-08-08 $86.26 $88.88 $85.05 $86.26 $86.26 4,057,995
2017-08-07 $80.12 $86.88 $80.00 $86.26 $86.26 5,763,357
2017-08-04 $78.77 $80.33 $78.19 $78.77 $78.77 1,812,316
2017-08-03 $75.17 $78.66 $75.00 $78.28 $78.28 1,363,198
2017-08-02 $77.99 $78.50 $74.51 $76.14 $76.14 1,615,917
2017-08-01 $77.81 $78.87 $77.05 $77.65 $77.65 1,559,218
2017-07-31 $77.32 $78.19 $76.22 $76.95 $76.95 1,454,184
2017-07-28 $74.00 $76.80 $72.80 $76.35 $76.35 1,119,485
2017-07-27 $77.30 $78.98 $71.70 $74.12 $74.12 2,913,817
2017-07-26 $76.26 $77.16 $75.70 $76.35 $76.35 1,351,048
2017-07-25 $76.98 $77.20 $75.20 $76.00 $76.00 1,307,777
2017-07-24 $74.34 $76.89 $74.01 $76.70 $76.70 2,022,368
2017-07-21 $73.55 $75.01 $73.46 $73.93 $73.93 940,371
2017-07-20 $74.57 $74.77 $73.08 $73.55 $73.55 1,355,633
2017-07-19 $75.10 $76.95 $74.03 $74.20 $74.20 2,070,963
2017-07-18 $72.19 $74.51 $71.20 $74.35 $74.35 1,442,677
2017-07-17 $75.41 $75.60 $72.17 $72.43 $72.43 1,683,732
2017-07-14 $73.28 $75.00 $73.28 $74.31 $74.31 1,591,818
2017-07-13 $73.36 $75.43 $72.15 $73.11 $73.11 2,880,779
2017-07-12 $69.63 $73.00 $69.35 $72.56 $72.56 2,607,367
2017-07-11 $68.47 $69.90 $68.18 $68.80 $68.80 1,499,819
2017-07-10 $69.50 $70.56 $68.36 $68.76 $68.76 1,338,373
2017-07-07 $69.04 $69.80 $68.77 $69.42 $69.42 962,224
2017-07-06 $68.00 $69.36 $67.49 $68.29 $68.29 746,226
2017-07-05 $69.00 $70.48 $68.09 $68.62 $68.62 1,831,768
2017-07-03 $67.03 $68.63 $66.35 $68.33 $68.33 1,214,659
2017-06-30 $66.35 $67.87 $65.65 $66.47 $66.47 1,383,564
2017-06-29 $68.68 $70.25 $66.42 $67.43 $67.43 2,722,637
2017-06-28 $69.36 $69.39 $66.80 $69.36 $69.36 2,512,028
2017-06-27 $71.50 $71.61 $68.85 $69.08 $69.08 2,302,248
2017-06-26 $72.96 $73.18 $69.76 $71.61 $71.61 2,836,286
2017-06-23 $73.61 $73.64 $72.14 $72.38 $72.38 2,444,751
2017-06-22 $69.42 $74.39 $68.66 $72.25 $72.25 9,631,643
2017-06-21 $74.00 $77.50 $73.65 $76.96 $76.96 1,381,867
2017-06-20 $74.42 $75.06 $73.59 $74.08 $74.08 1,254,227
2017-06-19 $72.78 $74.87 $72.00 $74.77 $74.77 1,762,646
2017-06-16 $72.12 $72.50 $70.70 $71.10 $71.10 1,217,428
2017-06-15 $70.14 $72.38 $68.76 $71.94 $71.94 1,764,858
2017-06-14 $74.63 $74.88 $70.66 $71.81 $71.81 1,660,192
2017-06-13 $75.06 $76.32 $72.69 $73.94 $73.94 1,844,221
2017-06-12 $73.22 $75.64 $71.10 $74.74 $74.74 2,554,146
2017-06-09 $77.40 $78.88 $72.37 $74.91 $74.91 3,338,377
2017-06-08 $80.08 $80.19 $75.14 $77.63 $77.63 5,754,730
2017-06-07 $75.68 $79.82 $75.10 $78.82 $78.82 3,465,208
2017-06-06 $75.04 $76.88 $74.47 $75.48 $75.48 1,450,541
2017-06-05 $74.59 $77.31 $74.52 $75.29 $75.29 1,939,049
2017-06-02 $74.13 $75.61 $73.60 $74.52 $74.52 1,160,081
2017-06-01 $73.39 $74.58 $72.29 $74.14 $74.14 2,042,485
2017-05-31 $75.26 $75.35 $72.56 $73.53 $73.53 3,143,035
2017-05-30 $77.57 $78.06 $73.55 $74.51 $74.51 3,123,888
2017-05-26 $77.50 $79.20 $76.24 $77.57 $77.57 2,910,450
2017-05-25 $76.46 $78.12 $75.35 $77.57 $77.57 1,922,184
2017-05-24 $77.11 $78.07 $74.88 $75.35 $75.35 3,604,991
2017-05-23 $80.58 $81.29 $76.31 $76.98 $76.98 3,742,294
2017-05-22 $79.90 $81.36 $78.50 $80.75 $80.75 2,832,199
2017-05-19 $80.08 $82.28 $77.16 $78.31 $78.31 5,893,882
2017-05-18 $74.04 $79.40 $71.02 $79.04 $79.04 7,327,889
2017-05-17 $77.75 $79.70 $74.05 $74.80 $74.80 8,240,422
2017-05-16 $70.20 $79.26 $69.54 $78.60 $78.60 13,713,440
2017-05-15 $63.75 $63.96 $61.56 $62.90 $62.90 2,497,607
2017-05-12 $62.62 $63.10 $61.75 $62.44 $62.44 1,426,926
2017-05-11 $62.45 $63.28 $60.50 $62.62 $62.62 2,110,717
2017-05-10 $61.11 $63.21 $60.00 $62.51 $62.51 1,883,960
2017-05-09 $60.05 $62.17 $60.00 $61.03 $61.03 2,702,125
2017-05-08 $57.24 $60.00 $56.75 $59.33 $59.33 3,976,140
2017-05-05 $55.66 $56.70 $54.69 $56.67 $56.67 1,528,112
2017-05-04 $54.71 $55.74 $53.76 $55.57 $55.57 906,321
2017-05-03 $55.15 $55.39 $53.80 $54.70 $54.70 803,474
2017-05-02 $55.25 $56.02 $54.69 $55.34 $55.34 1,272,075
2017-05-01 $56.12 $56.32 $55.21 $55.30 $55.30 1,253,107
2017-04-28 $55.60 $56.00 $54.24 $55.86 $55.86 1,081,589
2017-04-27 $55.49 $57.47 $55.21 $55.37 $55.37 2,357,062
2017-04-26 $54.05 $55.15 $53.69 $54.99 $54.99 1,142,358
2017-04-25 $53.83 $54.74 $53.76 $54.21 $54.21 1,999,698
2017-04-24 $53.76 $54.30 $53.42 $53.65 $53.65 1,703,017
2017-04-21 $51.74 $53.47 $51.60 $52.87 $52.87 1,830,331
2017-04-20 $50.77 $52.26 $50.73 $51.94 $51.94 1,783,407
2017-04-19 $50.89 $50.89 $50.00 $50.56 $50.56 1,114,544
2017-04-18 $50.33 $50.45 $49.77 $50.39 $50.39 767,965
2017-04-17 $50.34 $50.99 $50.01 $50.46 $50.46 509,749
2017-04-13 $50.04 $50.92 $50.04 $50.16 $50.16 625,714
2017-04-12 $50.33 $50.97 $50.00 $50.38 $50.38 853,373
2017-04-11 $50.66 $51.08 $50.00 $50.58 $50.58 1,530,229
2017-04-10 $50.11 $50.82 $49.81 $50.61 $50.61 901,294
2017-04-07 $49.75 $49.97 $48.82 $49.75 $49.75 771,847
2017-04-06 $50.25 $50.25 $49.41 $49.86 $49.86 839,531
2017-04-05 $51.30 $51.30 $49.36 $49.72 $49.72 844,395
2017-04-04 $52.09 $52.09 $50.33 $50.38 $50.38 1,103,716
2017-04-03 $52.49 $52.96 $51.78 $52.26 $52.26 698,002
2017-03-31 $51.94 $52.63 $51.59 $52.18 $52.18 688,435
2017-03-30 $53.06 $53.61 $51.91 $52.47 $52.47 1,465,414
2017-03-29 $52.25 $53.72 $51.39 $53.61 $53.61 2,577,964
2017-03-28 $51.00 $52.00 $50.99 $51.61 $51.61 1,644,085
2017-03-27 $48.56 $50.98 $48.20 $50.89 $50.89 1,164,031
2017-03-24 $49.03 $50.78 $49.00 $49.78 $49.78 1,220,284
2017-03-23 $48.63 $49.81 $48.57 $49.15 $49.15 870,952
2017-03-22 $47.75 $49.03 $47.52 $48.92 $48.92 968,660
2017-03-21 $50.81 $51.82 $47.60 $47.75 $47.75 2,152,435
2017-03-20 $51.00 $51.58 $49.85 $50.72 $50.72 1,035,022
2017-03-17 $51.48 $52.50 $50.86 $51.10 $51.10 1,031,640
2017-03-16 $50.11 $52.16 $49.71 $51.14 $51.14 1,836,388
2017-03-15 $49.17 $49.79 $48.90 $49.70 $49.70 764,879
2017-03-14 $49.81 $49.81 $48.43 $49.13 $49.13 935,544
2017-03-13 $48.07 $50.11 $47.84 $49.84 $49.84 1,868,982
2017-03-10 $48.55 $48.67 $47.36 $47.84 $47.84 1,317,820
2017-03-09 $49.71 $49.89 $47.45 $48.62 $48.62 2,367,984
2017-03-08 $49.79 $50.80 $49.68 $49.95 $49.95 1,177,496
2017-03-07 $49.93 $50.13 $49.09 $49.64 $49.64 824,603
2017-03-06 $51.00 $51.01 $49.06 $49.67 $49.67 939,507
2017-03-03 $50.50 $51.40 $49.89 $50.30 $50.30 1,000,520
2017-03-02 $50.78 $51.33 $50.21 $50.50 $50.50 914,613
2017-03-01 $51.57 $51.59 $50.50 $51.17 $51.17 1,412,965
2017-02-28 $51.03 $52.17 $50.49 $50.52 $50.52 1,272,284
2017-02-27 $51.20 $52.68 $50.50 $51.44 $51.44 2,559,393
2017-02-24 $49.88 $52.14 $49.51 $51.09 $51.09 4,169,561
2017-02-23 $55.70 $55.70 $48.50 $48.89 $48.89 9,307,581
2017-02-22 $58.09 $58.79 $56.56 $58.21 $58.21 1,798,812
2017-02-21 $56.15 $58.67 $56.15 $58.09 $58.09 2,188,909
2017-02-17 $55.00 $55.47 $53.09 $55.31 $55.31 1,447,825
2017-02-16 $54.71 $56.30 $54.12 $55.26 $55.26 1,735,190
2017-02-15 $55.43 $55.49 $53.81 $54.17 $54.17 1,045,471
2017-02-14 $54.21 $55.26 $53.81 $54.87 $54.87 1,170,287
2017-02-13 $53.42 $55.52 $52.85 $54.39 $54.39 1,477,671
2017-02-10 $54.01 $54.28 $52.89 $53.10 $53.10 904,705
2017-02-09 $53.00 $54.50 $52.55 $53.90 $53.90 1,658,313
2017-02-08 $53.83 $54.32 $52.11 $52.92 $52.92 1,697,014
2017-02-07 $51.07 $53.69 $51.00 $53.24 $53.24 2,337,917
2017-02-06 $48.83 $51.33 $48.62 $50.85 $50.85 1,553,176
2017-02-03 $49.14 $49.39 $48.42 $48.55 $48.55 709,596
2017-02-02 $47.66 $49.42 $47.15 $49.11 $49.11 1,560,528
2017-02-01 $48.45 $48.50 $47.25 $47.97 $47.97 498,080
2017-01-31 $47.17 $48.50 $46.74 $48.22 $48.22 468,261
2017-01-30 $48.06 $48.06 $46.05 $47.39 $47.39 664,771
2017-01-27 $47.46 $48.34 $47.02 $48.11 $48.11 541,776
2017-01-26 $48.70 $48.73 $46.58 $47.43 $47.43 938,874
2017-01-25 $48.45 $49.08 $48.31 $48.60 $48.60 716,047
2017-01-24 $47.70 $49.43 $47.42 $48.20 $48.20 1,973,623
2017-01-23 $46.84 $47.65 $46.56 $47.53 $47.53 583,305
2017-01-20 $47.28 $47.49 $46.67 $46.91 $46.91 815,787
2017-01-19 $46.81 $47.75 $46.75 $47.08 $47.08 835,314
2017-01-18 $46.64 $47.22 $46.22 $46.76 $46.76 846,205
2017-01-17 $47.69 $47.69 $45.40 $46.65 $46.65 1,864,386
2017-01-13 $46.30 $47.91 $45.94 $47.69 $47.69 1,837,561
2017-01-12 $45.82 $46.24 $44.90 $46.15 $46.15 950,896
2017-01-11 $45.86 $46.27 $44.38 $45.38 $45.38 1,072,864
2017-01-10 $45.33 $46.63 $45.33 $45.70 $45.70 1,037,377
2017-01-09 $44.88 $45.59 $44.15 $45.13 $45.13 973,132
2017-01-06 $45.00 $45.55 $44.17 $44.75 $44.75 1,234,672
2017-01-05 $43.50 $45.76 $43.50 $44.94 $44.94 2,526,188
2017-01-04 $41.67 $43.26 $41.60 $43.20 $43.20 1,506,135
2017-01-03 $41.33 $42.30 $41.04 $41.55 $41.55 1,104,505
2016-12-30 $41.39 $41.49 $40.31 $40.60 $40.60 900,234
2016-12-29 $41.47 $41.90 $40.90 $41.14 $41.14 561,108
2016-12-28 $42.65 $42.69 $41.25 $41.46 $41.46 636,912
2016-12-27 $41.25 $42.88 $40.93 $42.47 $42.47 1,585,963
2016-12-23 $40.50 $41.30 $40.12 $41.25 $41.25 1,076,336
2016-12-22 $42.43 $42.43 $40.54 $40.69 $40.69 1,337,568
2016-12-21 $42.54 $42.76 $41.89 $42.69 $42.69 839,518
2016-12-20 $42.11 $42.92 $42.05 $42.54 $42.54 1,248,854
2016-12-19 $43.03 $43.05 $41.81 $42.11 $42.11 1,930,254
2016-12-16 $43.65 $43.80 $42.52 $43.36 $43.36 1,613,356
2016-12-15 $45.02 $45.14 $43.30 $43.63 $43.63 2,254,018
2016-12-14 $46.20 $46.63 $45.08 $45.47 $45.47 1,500,567
2016-12-13 $46.99 $48.03 $46.15 $46.39 $46.39 1,665,561
2016-12-12 $47.23 $47.55 $45.26 $46.61 $46.61 2,102,715
2016-12-09 $48.63 $49.26 $47.90 $48.45 $48.45 1,138,595
2016-12-08 $46.96 $48.82 $46.96 $48.76 $48.76 1,517,500
2016-12-07 $45.67 $47.70 $45.67 $47.28 $47.28 2,038,979
2016-12-06 $47.79 $47.85 $45.41 $46.20 $46.20 2,043,482
2016-12-05 $46.99 $48.28 $46.28 $47.56 $47.56 1,530,994
2016-12-02 $46.31 $48.05 $45.63 $46.40 $46.40 2,938,218
2016-12-01 $50.81 $50.82 $45.75 $46.10 $46.10 4,425,605
2016-11-30 $51.75 $52.24 $50.88 $51.31 $51.31 6,357,656
2016-11-29 $52.14 $52.49 $51.11 $51.73 $51.73 3,249,473
2016-11-28 $49.08 $52.01 $48.50 $51.79 $51.79 3,004,414
2016-11-25 $50.72 $50.87 $48.05 $49.05 $49.05 1,785,580
2016-11-23 $48.38 $50.63 $47.07 $49.95 $49.95 4,571,081
2016-11-22 $45.53 $49.92 $43.80 $48.96 $48.96 6,672,358
2016-11-21 $45.81 $47.01 $44.58 $45.61 $45.61 3,365,724
2016-11-18 $44.59 $44.80 $43.05 $44.28 $44.28 1,854,456
2016-11-17 $44.78 $45.54 $44.24 $44.76 $44.76 1,527,682
2016-11-16 $44.51 $45.80 $44.07 $44.52 $44.52 1,921,034
2016-11-15 $43.33 $45.41 $42.64 $44.81 $44.81 2,194,759
2016-11-14 $45.50 $45.59 $41.26 $41.91 $41.91 3,295,145
2016-11-11 $44.53 $45.59 $42.80 $45.41 $45.41 3,053,574
2016-11-10 $47.91 $48.10 $44.14 $44.88 $44.88 4,285,281
2016-11-09 $45.10 $48.84 $45.10 $47.91 $47.91 2,647,172
2016-11-08 $49.41 $49.50 $46.38 $46.67 $46.67 1,427,040
2016-11-07 $46.79 $48.71 $46.77 $48.50 $48.50 1,780,574
2016-11-04 $44.30 $46.30 $44.27 $45.41 $45.41 1,150,950
2016-11-03 $44.35 $45.65 $44.01 $44.88 $44.88 1,240,708
2016-11-02 $46.50 $46.93 $44.45 $44.76 $44.76 1,809,649
2016-11-01 $46.25 $47.50 $45.96 $46.21 $46.21 2,093,202
2016-10-31 $49.21 $49.22 $45.92 $46.01 $46.01 3,102,811
2016-10-28 $49.49 $50.27 $48.03 $48.88 $48.88 1,511,580
2016-10-27 $51.57 $51.96 $49.44 $49.68 $49.68 1,522,421
2016-10-26 $51.00 $51.40 $49.77 $50.70 $50.70 1,872,803
2016-10-25 $51.85 $52.52 $51.34 $51.44 $51.44 1,198,442
2016-10-24 $51.73 $53.59 $51.53 $51.84 $51.84 1,632,061
2016-10-21 $51.66 $52.00 $50.65 $51.26 $51.26 1,286,346
2016-10-20 $52.25 $52.62 $51.01 $52.15 $52.15 1,351,890
2016-10-19 $52.83 $53.39 $52.10 $52.79 $52.79 1,046,189
2016-10-18 $53.61 $53.79 $52.71 $52.99 $52.99 1,450,494
2016-10-17 $52.97 $53.62 $52.50 $52.91 $52.91 1,098,246
2016-10-14 $53.64 $54.74 $52.83 $53.08 $53.08 1,482,241
2016-10-13 $52.00 $53.80 $50.72 $52.79 $52.79 2,217,741
2016-10-12 $53.13 $54.77 $52.54 $53.47 $53.47 1,746,895
2016-10-11 $54.98 $55.49 $52.00 $52.54 $52.54 2,792,469
2016-10-10 $53.28 $55.93 $52.04 $55.85 $55.85 1,908,746
2016-10-07 $52.72 $53.17 $51.00 $51.90 $51.90 1,118,655
2016-10-06 $53.00 $54.06 $51.56 $52.63 $52.63 1,651,584
2016-10-05 $54.63 $54.77 $52.68 $53.08 $53.08 1,854,300
2016-10-04 $51.11 $55.59 $50.81 $54.34 $54.34 2,896,753
2016-10-03 $50.64 $51.13 $49.35 $51.00 $51.00 1,081,919
2016-09-30 $51.84 $52.21 $49.51 $50.14 $50.14 1,777,316
2016-09-29 $51.60 $51.71 $50.23 $51.39 $51.39 900,273
2016-09-28 $51.62 $52.29 $50.18 $51.54 $51.54 1,415,782
2016-09-27 $48.63 $51.90 $48.63 $51.63 $51.63 2,571,182
2016-09-26 $48.78 $49.22 $47.64 $48.87 $48.87 972,492
2016-09-23 $49.96 $50.31 $48.76 $49.15 $49.15 875,596
2016-09-22 $50.03 $50.40 $48.91 $49.48 $49.48 1,020,634
2016-09-21 $48.12 $49.65 $48.05 $49.51 $49.51 1,467,720
2016-09-20 $48.81 $48.98 $47.40 $47.75 $47.75 957,063
2016-09-19 $49.97 $50.05 $47.81 $48.77 $48.77 1,550,204
2016-09-16 $49.12 $49.39 $48.33 $49.35 $49.35 1,078,711
2016-09-15 $48.72 $49.13 $47.70 $48.97 $48.97 1,433,808
2016-09-14 $45.88 $48.00 $45.88 $47.87 $47.87 1,755,444
2016-09-13 $47.69 $48.56 $45.50 $46.33 $46.33 2,181,548
2016-09-12 $46.24 $48.19 $45.52 $48.17 $48.17 2,863,769
2016-09-09 $48.99 $49.16 $46.78 $47.99 $47.99 2,819,052
2016-09-08 $48.71 $50.25 $48.50 $49.22 $49.22 1,577,001
2016-09-07 $51.50 $51.53 $48.31 $49.20 $49.20 2,083,175
2016-09-06 $50.63 $51.82 $50.13 $51.21 $51.21 1,676,442
2016-09-02 $49.24 $50.69 $48.54 $49.54 $49.54 2,334,937
2016-09-01 $47.45 $49.24 $46.16 $49.02 $49.02 1,856,859
2016-08-31 $46.99 $47.98 $45.12 $47.77 $47.77 3,389,646
2016-08-30 $49.20 $49.90 $47.05 $47.54 $47.54 1,960,546
2016-08-29 $49.41 $52.29 $47.69 $48.73 $48.73 3,541,263
2016-08-26 $46.58 $48.61 $46.18 $48.38 $48.38 1,813,939
2016-08-25 $44.99 $46.00 $44.70 $45.91 $45.91 824,749
2016-08-24 $47.00 $47.58 $45.22 $45.45 $45.45 1,939,658
2016-08-23 $45.00 $46.85 $44.95 $46.43 $46.43 1,194,249
2016-08-22 $45.24 $45.30 $44.33 $45.02 $45.02 1,578,039
2016-08-19 $44.95 $45.50 $44.05 $44.33 $44.33 1,233,513
2016-08-18 $44.14 $45.95 $43.21 $45.25 $45.25 1,858,184
2016-08-17 $43.00 $43.79 $42.20 $43.71 $43.71 1,504,186
2016-08-16 $45.58 $45.58 $43.13 $43.19 $43.19 1,652,731
2016-08-15 $43.13 $45.94 $43.02 $45.72 $45.72 1,343,248
2016-08-12 $42.68 $42.90 $41.89 $42.71 $42.71 1,160,149
2016-08-11 $42.78 $43.56 $42.05 $42.68 $42.68 1,141,794
2016-08-10 $41.00 $43.08 $39.51 $42.94 $42.94 2,473,060
2016-08-09 $38.42 $42.18 $38.00 $41.81 $41.81 3,384,337
2016-08-08 $36.71 $37.30 $35.92 $37.17 $37.17 1,957,438
2016-08-05 $34.25 $35.89 $34.08 $35.86 $35.86 1,504,289
2016-08-04 $33.16 $34.00 $33.16 $33.86 $33.86 586,711
2016-08-03 $33.38 $33.50 $32.40 $33.00 $33.00 637,079
2016-08-02 $34.04 $34.86 $32.95 $33.22 $33.22 798,014
2016-08-01 $32.59 $34.15 $32.19 $34.04 $34.04 1,387,017
2016-07-29 $32.32 $32.74 $31.25 $32.54 $32.54 947,678
2016-07-28 $32.40 $32.59 $32.13 $32.42 $32.42 415,523
2016-07-27 $32.76 $32.76 $31.89 $32.45 $32.45 735,976
2016-07-26 $32.28 $33.13 $32.08 $32.86 $32.86 596,104
2016-07-25 $33.56 $33.71 $31.47 $32.28 $32.28 1,546,294
2016-07-22 $33.09 $33.77 $32.90 $33.30 $33.30 611,534
2016-07-21 $33.34 $33.98 $32.95 $33.08 $33.08 591,330
2016-07-20 $33.53 $34.14 $32.96 $33.00 $33.00 761,890
2016-07-19 $32.78 $34.21 $32.61 $33.44 $33.44 958,562
2016-07-18 $32.00 $32.88 $31.41 $32.88 $32.88 671,364
2016-07-15 $32.45 $33.25 $31.63 $31.99 $31.99 733,024
2016-07-14 $32.02 $32.93 $31.55 $32.58 $32.58 942,670
2016-07-13 $32.44 $32.64 $31.66 $31.92 $31.92 828,182
2016-07-12 $32.00 $34.09 $31.93 $32.56 $32.56 1,704,998
2016-07-11 $31.35 $32.00 $30.90 $31.90 $31.90 1,108,013
2016-07-08 $31.78 $32.00 $30.62 $30.94 $30.94 1,240,434
2016-07-07 $28.77 $31.64 $28.70 $31.57 $31.57 2,117,593
2016-07-06 $28.85 $29.10 $28.14 $28.49 $28.49 796,254
2016-07-05 $28.26 $29.68 $28.18 $28.90 $28.90 1,703,016
2016-07-01 $28.56 $28.98 $28.10 $28.54 $28.54 656,056
2016-06-30 $27.50 $28.47 $27.50 $28.41 $28.41 1,293,945
2016-06-29 $27.40 $27.63 $27.01 $27.43 $27.43 664,870
2016-06-28 $26.90 $27.71 $26.20 $26.88 $26.88 1,550,571
2016-06-27 $26.66 $26.74 $26.01 $26.45 $26.45 1,125,452
2016-06-24 $26.25 $27.55 $26.05 $27.00 $27.00 1,484,244
2016-06-23 $27.16 $27.79 $27.00 $27.61 $27.61 788,154
2016-06-22 $27.55 $27.97 $26.70 $26.86 $26.86 1,738,694
2016-06-21 $28.10 $28.71 $27.63 $27.82 $27.82 1,281,861
2016-06-20 $27.20 $28.19 $27.06 $28.04 $28.04 1,460,890
2016-06-17 $27.10 $27.57 $26.60 $26.72 $26.72 1,007,243
2016-06-16 $27.43 $27.50 $26.65 $27.01 $27.01 1,452,260
2016-06-15 $28.10 $28.90 $27.64 $27.85 $27.85 1,183,877
2016-06-14 $26.74 $28.14 $26.73 $28.09 $28.09 1,130,308
2016-06-13 $26.90 $27.17 $26.23 $26.72 $26.72 1,796,487
2016-06-10 $27.65 $28.10 $27.00 $27.08 $27.08 1,439,105
2016-06-09 $28.65 $28.65 $27.51 $27.79 $27.79 771,404
2016-06-08 $28.55 $28.96 $27.99 $28.63 $28.63 1,002,941
2016-06-07 $28.97 $29.49 $28.32 $28.37 $28.37 1,298,123
2016-06-06 $27.70 $29.10 $27.67 $28.98 $28.98 1,843,939
2016-06-03 $26.85 $27.65 $26.84 $27.54 $27.54 1,055,147
2016-06-02 $26.80 $26.95 $26.28 $26.79 $26.79 813,781
2016-06-01 $26.42 $27.60 $25.78 $26.85 $26.85 1,866,204
2016-05-31 $26.05 $26.63 $25.75 $26.59 $26.59 1,758,119
2016-05-27 $23.87 $25.80 $23.81 $25.61 $25.61 2,871,769
2016-05-26 $24.26 $24.45 $23.57 $23.65 $23.65 772,163
2016-05-25 $23.34 $24.30 $23.34 $24.25 $24.25 1,594,565
2016-05-24 $23.17 $23.50 $23.07 $23.34 $23.34 891,314
2016-05-23 $23.08 $23.23 $23.00 $23.12 $23.12 528,283
2016-05-20 $23.26 $23.50 $22.89 $23.00 $23.00 778,009
2016-05-19 $22.88 $23.49 $22.71 $23.10 $23.10 638,796
2016-05-18 $22.91 $23.36 $22.13 $23.35 $23.35 1,438,066
2016-05-17 $23.47 $23.47 $22.98 $23.04 $23.04 1,206,389
2016-05-16 $22.75 $23.95 $22.64 $23.55 $23.55 1,238,266
2016-05-13 $22.93 $23.36 $22.43 $23.30 $23.30 1,055,573
2016-05-12 $24.60 $24.70 $22.48 $22.82 $22.82 2,289,970
2016-05-11 $23.14 $23.89 $22.70 $23.08 $23.08 1,691,760
2016-05-10 $21.95 $23.40 $21.60 $23.18 $23.18 1,367,719
2016-05-09 $22.75 $23.20 $21.23 $21.55 $21.55 2,103,436
2016-05-06 $23.36 $23.53 $22.27 $22.83 $22.83 979,909
2016-05-05 $23.50 $23.94 $23.30 $23.59 $23.59 989,912
2016-05-04 $22.75 $23.65 $22.70 $23.30 $23.30 1,700,750
2016-05-03 $24.01 $24.03 $22.55 $22.70 $22.70 1,702,881
2016-05-02 $24.46 $24.50 $24.00 $24.38 $24.38 773,453
2016-04-29 $24.12 $24.79 $24.06 $24.47 $24.47 793,477
2016-04-28 $23.44 $24.54 $23.31 $24.19 $24.19 872,310
2016-04-27 $24.00 $24.45 $22.77 $23.33 $23.33 1,556,058
2016-04-26 $24.21 $24.50 $23.87 $24.16 $24.16 1,423,932
2016-04-25 $23.71 $24.55 $23.58 $24.19 $24.19 942,846
2016-04-22 $23.83 $24.06 $23.38 $23.71 $23.71 744,769
2016-04-21 $23.22 $24.40 $23.18 $24.07 $24.07 1,625,310
2016-04-20 $21.79 $23.28 $21.77 $23.18 $23.18 2,088,219
2016-04-19 $21.61 $21.99 $21.33 $21.95 $21.95 697,626
2016-04-18 $21.32 $21.74 $20.96 $21.39 $21.39 1,049,397
2016-04-15 $22.01 $22.10 $21.00 $21.33 $21.33 2,910,947
2016-04-14 $21.95 $22.08 $21.35 $21.97 $21.97 1,508,032
2016-04-13 $21.44 $22.19 $21.44 $21.88 $21.88 1,010,554
2016-04-12 $21.28 $21.57 $20.83 $20.98 $20.98 737,724
2016-04-11 $20.88 $21.78 $20.88 $21.20 $21.20 1,137,650
2016-04-08 $20.28 $21.28 $20.25 $20.98 $20.98 1,323,407
2016-04-07 $20.32 $20.32 $19.72 $20.14 $20.14 1,183,165
2016-04-06 $18.10 $20.60 $18.03 $20.32 $20.32 3,518,481
2016-04-05 $18.01 $18.29 $17.89 $18.00 $18.00 590,373
2016-04-04 $18.00 $18.49 $17.90 $18.15 $18.15 310,234
2016-04-01 $17.82 $18.17 $17.73 $17.98 $17.98 334,951
2016-03-31 $18.22 $18.60 $17.91 $17.95 $17.95 450,965
2016-03-30 $18.50 $18.72 $18.27 $18.34 $18.34 527,874
2016-03-29 $18.31 $18.50 $17.81 $18.43 $18.43 444,020
2016-03-28 $18.10 $18.50 $18.03 $18.42 $18.42 558,972
2016-03-24 $18.15 $18.15 $17.85 $18.01 $18.01 515,489
2016-03-23 $18.82 $19.00 $17.80 $18.16 $18.16 587,763
2016-03-22 $18.71 $19.10 $18.59 $18.95 $18.95 584,720
2016-03-21 $18.88 $18.95 $18.56 $18.89 $18.89 366,497
2016-03-18 $18.15 $18.91 $18.08 $18.85 $18.85 708,529
2016-03-17 $17.56 $18.25 $17.56 $18.10 $18.10 612,305
2016-03-16 $17.32 $17.77 $17.19 $17.67 $17.67 315,591
2016-03-15 $17.49 $17.60 $17.05 $17.44 $17.44 379,217
2016-03-14 $18.00 $18.09 $17.61 $17.68 $17.68 584,392
2016-03-11 $18.00 $18.18 $17.34 $18.08 $18.08 1,716,940
2016-03-10 $16.61 $18.00 $16.61 $17.72 $17.72 2,202,495
2016-03-09 $16.15 $16.80 $16.15 $16.78 $16.78 859,312
2016-03-08 $16.01 $16.48 $15.93 $16.01 $16.01 560,936
2016-03-07 $15.79 $16.36 $15.77 $16.01 $16.01 535,051
2016-03-04 $15.96 $16.10 $15.30 $15.77 $15.77 814,857
2016-03-03 $14.71 $16.18 $14.70 $15.93 $15.93 1,872,802
2016-03-02 $14.90 $15.27 $14.47 $14.55 $14.55 1,052,273
2016-03-01 $14.61 $15.14 $14.46 $14.74 $14.74 1,261,835
2016-02-29 $14.61 $14.69 $14.10 $14.36 $14.36 787,681
2016-02-26 $15.25 $15.46 $14.80 $15.16 $15.16 292,472
2016-02-25 $14.94 $15.10 $14.21 $15.01 $15.01 645,754
2016-02-24 $15.12 $15.54 $14.55 $15.49 $15.49 316,174
2016-02-23 $15.35 $15.83 $15.15 $15.19 $15.19 422,946
2016-02-22 $15.00 $15.73 $14.91 $15.48 $15.48 577,115
2016-02-19 $14.35 $14.92 $14.17 $14.90 $14.90 270,643
2016-02-18 $14.44 $14.89 $14.41 $14.47 $14.47 501,190
2016-02-17 $13.75 $14.50 $13.75 $14.33 $14.33 725,474
2016-02-16 $12.50 $13.58 $12.50 $13.55 $13.55 760,746
2016-02-12 $12.52 $12.79 $12.09 $12.09 $12.09 920,568
2016-02-11 $12.66 $12.89 $12.21 $12.30 $12.30 437,343
2016-02-10 $13.01 $13.20 $12.64 $12.68 $12.68 281,172
2016-02-09 $12.79 $13.29 $12.41 $12.73 $12.73 417,040
2016-02-08 $13.50 $13.50 $12.91 $12.94 $12.94 494,472
2016-02-05 $14.60 $14.60 $13.55 $13.79 $13.79 610,999
2016-02-04 $14.50 $15.18 $14.40 $14.71 $14.71 339,299
2016-02-03 $14.79 $14.85 $14.11 $14.41 $14.41 448,256
2016-02-02 $15.50 $15.50 $14.17 $14.70 $14.70 1,173,302
2016-02-01 $15.07 $15.74 $14.90 $15.61 $15.61 424,981
2016-01-29 $15.35 $15.80 $15.08 $15.22 $15.22 530,455
2016-01-28 $15.80 $15.96 $14.70 $15.00 $15.00 430,327
2016-01-27 $15.63 $15.93 $15.47 $15.52 $15.52 298,122
2016-01-26 $16.10 $16.22 $15.47 $15.55 $15.55 481,494
2016-01-25 $16.20 $16.50 $16.13 $16.31 $16.31 194,016
2016-01-22 $16.16 $16.64 $15.94 $16.21 $16.21 341,147
2016-01-21 $15.77 $16.00 $15.50 $15.84 $15.84 419,630
2016-01-20 $15.61 $15.97 $15.11 $15.63 $15.63 757,982
2016-01-19 $16.35 $16.48 $15.83 $16.02 $16.02 552,717
2016-01-15 $16.26 $16.60 $15.62 $15.88 $15.88 725,669
2016-01-14 $16.54 $16.92 $16.24 $16.79 $16.79 546,929
2016-01-13 $17.05 $17.30 $16.24 $16.46 $16.46 440,333
2016-01-12 $17.01 $17.01 $16.74 $16.99 $16.99 530,677
2016-01-11 $17.40 $17.42 $16.23 $16.65 $16.65 1,014,558
2016-01-08 $17.73 $18.12 $17.41 $17.42 $17.42 493,752
2016-01-07 $18.32 $18.41 $17.00 $17.05 $17.05 1,293,225
2016-01-06 $19.20 $19.33 $18.84 $18.94 $18.94 1,272,837
2016-01-05 $18.86 $19.41 $18.70 $19.27 $19.27 422,273
2016-01-04 $18.74 $18.88 $17.75 $18.86 $18.86 991,561
2015-12-31 $19.30 $19.65 $19.00 $19.50 $19.50 317,578
2015-12-30 $19.89 $20.00 $19.47 $19.48 $19.48 289,756
2015-12-29 $19.98 $20.10 $19.57 $19.89 $19.89 283,026
2015-12-28 $19.82 $20.20 $19.60 $19.90 $19.90 356,792
2015-12-24 $20.26 $20.38 $19.93 $19.99 $19.99 577,726
2015-12-23 $20.24 $20.56 $20.23 $20.41 $20.41 557,165
2015-12-22 $19.74 $20.45 $19.61 $20.18 $20.18 683,781
2015-12-21 $19.11 $19.80 $19.01 $19.70 $19.70 289,945
2015-12-18 $19.80 $20.10 $19.14 $19.32 $19.32 902,599
2015-12-17 $19.00 $19.98 $19.00 $19.82 $19.82 1,933,605
2015-12-16 $18.63 $18.90 $18.55 $18.90 $18.90 529,815
2015-12-15 $18.41 $18.67 $18.41 $18.55 $18.55 309,974
2015-12-14 $18.43 $18.83 $18.15 $18.33 $18.33 474,026
2015-12-11 $18.28 $18.40 $18.06 $18.25 $18.25 202,657
2015-12-10 $18.63 $18.65 $18.21 $18.45 $18.45 252,120
2015-12-09 $18.85 $19.00 $18.64 $18.70 $18.70 317,267
2015-12-08 $18.63 $18.84 $18.38 $18.78 $18.78 284,768
2015-12-07 $18.76 $18.93 $18.44 $18.84 $18.84 285,943
2015-12-04 $18.50 $18.90 $18.45 $18.71 $18.71 393,162
2015-12-03 $18.80 $18.80 $18.30 $18.46 $18.46 341,856
2015-12-02 $18.78 $18.93 $18.55 $18.69 $18.69 598,386
2015-12-01 $18.62 $18.93 $18.51 $18.64 $18.64 778,280
2015-11-30 $18.08 $18.94 $17.92 $18.60 $18.60 771,340
2015-11-27 $18.06 $18.07 $17.65 $17.87 $17.87 230,104
2015-11-25 $17.58 $18.70 $17.58 $18.51 $18.51 1,363,688
2015-11-24 $17.63 $17.92 $17.43 $17.84 $17.84 496,896
2015-11-23 $17.90 $18.00 $17.32 $17.96 $17.96 492,078
2015-11-20 $18.00 $18.15 $17.78 $17.84 $17.84 704,491
2015-11-19 $18.00 $18.24 $17.14 $18.02 $18.02 1,160,467
2015-11-18 $17.40 $17.77 $17.09 $17.67 $17.67 475,697
2015-11-17 $17.25 $17.33 $16.34 $17.09 $17.09 897,698
2015-11-16 $16.41 $17.20 $16.33 $16.98 $16.98 478,634
2015-11-13 $17.80 $17.80 $16.28 $16.54 $16.54 788,852
2015-11-12 $16.77 $18.00 $16.62 $17.96 $17.96 629,148
2015-11-11 $17.71 $17.72 $17.32 $17.52 $17.52 219,586
2015-11-10 $17.71 $17.71 $16.70 $17.60 $17.60 471,808
2015-11-09 $17.75 $17.87 $17.22 $17.82 $17.82 352,474
2015-11-06 $17.72 $17.87 $17.50 $17.81 $17.81 314,595
2015-11-05 $17.46 $17.91 $17.39 $17.66 $17.66 547,643
2015-11-04 $17.40 $17.68 $17.24 $17.51 $17.51 825,027
2015-11-03 $16.83 $17.50 $16.68 $17.24 $17.24 959,263
2015-11-02 $16.14 $16.85 $15.89 $16.77 $16.77 276,602
2015-10-30 $16.19 $16.38 $15.75 $16.12 $16.12 348,900
2015-10-29 $16.76 $17.02 $16.02 $16.15 $16.15 581,942
2015-10-28 $16.84 $17.25 $16.60 $17.25 $17.25 232,795
2015-10-27 $16.70 $17.02 $16.52 $17.00 $17.00 339,877
2015-10-26 $16.66 $17.06 $16.66 $17.02 $17.02 446,923
2015-10-23 $16.83 $16.85 $16.26 $16.65 $16.65 488,193
2015-10-22 $15.78 $16.57 $15.74 $16.37 $16.37 645,442
2015-10-21 $15.90 $15.95 $15.50 $15.71 $15.71 358,935
2015-10-20 $15.80 $16.27 $15.75 $15.91 $15.91 536,326
2015-10-19 $15.46 $16.00 $15.31 $15.79 $15.79 908,586
2015-10-16 $14.50 $16.00 $14.50 $15.57 $15.57 3,196,774
2015-10-15 $13.23 $13.81 $13.08 $13.73 $13.73 234,204
2015-10-14 $13.55 $13.55 $12.91 $13.08 $13.08 291,752
2015-10-13 $13.15 $13.66 $13.10 $13.52 $13.52 262,856
2015-10-12 $13.50 $13.52 $13.10 $13.26 $13.26 204,031
2015-10-09 $13.48 $13.54 $13.16 $13.39 $13.39 149,561
2015-10-08 $13.52 $13.56 $13.01 $13.39 $13.39 168,916
2015-10-07 $13.27 $13.54 $12.72 $13.45 $13.45 328,676
2015-10-06 $12.96 $13.29 $12.63 $13.05 $13.05 224,661
2015-10-05 $12.96 $13.25 $12.72 $13.02 $13.02 306,906
2015-10-02 $11.65 $12.90 $11.36 $12.88 $12.88 606,318
2015-10-01 $11.76 $11.93 $11.48 $11.49 $11.49 397,721
2015-09-30 $11.44 $11.87 $11.35 $11.69 $11.69 234,740
2015-09-29 $11.39 $11.80 $11.11 $11.24 $11.24 350,252
2015-09-28 $11.41 $11.63 $11.15 $11.34 $11.34 209,702
2015-09-25 $11.70 $11.70 $11.34 $11.44 $11.44 117,874
2015-09-24 $10.97 $11.54 $10.97 $11.52 $11.52 328,873
2015-09-23 $11.72 $11.72 $11.13 $11.16 $11.16 223,679
2015-09-22 $11.58 $11.96 $11.50 $11.74 $11.74 274,607
2015-09-21 $12.13 $12.25 $11.77 $11.81 $11.81 368,000
2015-09-18 $11.79 $12.18 $11.76 $12.09 $12.09 348,686
2015-09-17 $11.97 $12.26 $11.84 $12.05 $12.05 483,320
2015-09-16 $11.47 $12.13 $11.45 $12.05 $12.05 543,574
2015-09-15 $11.15 $11.50 $10.90 $11.36 $11.36 410,064
2015-09-14 $11.65 $11.65 $11.15 $11.30 $11.30 340,771
2015-09-11 $11.66 $11.74 $11.21 $11.73 $11.73 365,890
2015-09-10 $11.74 $11.83 $11.40 $11.57 $11.57 337,536
2015-09-09 $12.25 $12.43 $11.80 $11.81 $11.81 460,008
2015-09-08 $12.30 $12.70 $11.93 $12.00 $12.00 500,544
2015-09-04 $12.33 $12.43 $11.86 $11.87 $11.87 311,851
2015-09-03 $12.70 $12.70 $12.31 $12.46 $12.46 242,636
2015-09-02 $12.41 $12.60 $12.12 $12.51 $12.51 445,081
2015-09-01 $11.66 $12.43 $11.66 $12.33 $12.33 572,041

Weibo Corp (WB) News Headlines

Recent Weibo Corp (WB) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.