YETI Holdings Inc (YETI) Exchange: NYSE

Data as of July 12, 2024

$40.14 ($0.51) 1.29%

YETI Holdings Inc - Daily Information
Click for more stock information on YETI Holdings Inc.
Daily Information Data
Date July 12, 2024
Open $39.79
Previous Close $40.14
High $40.49
Low $39.79
Adjusted Open $39.79
Previous Adjusted Close $40.14
Adjusted High $40.49
Adjusted Low $39.79

About YETI Holdings Inc (YETI)

YETI is a designer, marketer, retailer and distributor of a variety of products for the outdoor and recreation market. The company was founded in 2006 and is headquartered in Austin, Texas, where it designs and manufactures its products. YETI's portfolio of products includes coolers, drinkware, bags, apparel and accessories, among others. YETI has experienced significant growth since its inception, now distributing its products through major retailers, online stores and international distributors, as well as supplying cooler components to other manufacturers. By 2018, the company had grown to a total workforce of approximately 350 people and had adopted a direct-to-consumer sales model in addition to wholesale partners. Through its direct-to-consumer sales model, YETI has seen tremendous success, posting increased revenue and market share year over year.

Historical Stock Data for YETI Holdings Inc (YETI)

Date Open High Low Close Adj.Close Volume
2024-07-12 $39.79 $40.49 $39.79 $40.14 $40.14 989,056
2024-07-11 $38.06 $39.72 $38.06 $39.63 $39.63 1,630,835
2024-07-10 $36.39 $37.50 $36.05 $37.39 $37.39 1,759,741
2024-07-09 $36.82 $37.32 $36.18 $36.30 $36.30 1,933,551
2024-07-08 $37.36 $37.67 $37.10 $37.56 $37.56 954,996
2024-07-05 $37.20 $37.58 $36.79 $37.19 $37.19 1,230,733
2024-07-03 $37.18 $37.63 $37.02 $37.21 $37.21 727,485
2024-07-02 $36.99 $37.33 $36.48 $37.20 $37.20 1,064,319
2024-07-01 $38.22 $38.27 $36.43 $36.94 $36.94 2,035,825
2024-06-28 $39.23 $39.43 $37.35 $38.15 $38.15 3,604,072
2024-06-27 $39.78 $39.83 $38.93 $39.31 $39.31 925,065
2024-06-26 $39.42 $40.42 $39.35 $39.98 $39.98 856,745
2024-06-25 $40.24 $40.37 $39.36 $39.40 $39.40 1,042,409
2024-06-24 $40.96 $41.18 $39.99 $40.21 $40.21 1,119,509
2024-06-21 $41.09 $41.14 $40.35 $40.94 $40.94 2,728,512
2024-06-20 $40.22 $41.60 $40.22 $41.00 $41.00 1,121,821
2024-06-18 $40.81 $41.14 $40.03 $40.38 $40.38 1,309,837
2024-06-17 $39.79 $41.14 $39.65 $41.08 $41.08 1,112,553
2024-06-14 $41.03 $41.14 $39.99 $40.08 $40.08 1,409,213
2024-06-13 $42.79 $42.85 $41.38 $41.52 $41.52 1,039,924
2024-06-12 $43.91 $44.24 $42.52 $42.72 $42.72 1,232,439
2024-06-11 $42.71 $43.03 $42.24 $42.64 $42.64 1,147,926
2024-06-10 $42.62 $43.05 $41.76 $42.91 $42.91 1,308,583
2024-06-07 $43.22 $43.75 $42.81 $43.03 $43.03 1,952,484
2024-06-06 $43.68 $44.00 $42.67 $43.74 $43.74 1,350,548
2024-06-05 $42.38 $43.85 $41.87 $43.75 $43.75 1,725,084
2024-06-04 $41.53 $42.61 $41.31 $42.16 $42.16 1,165,010
2024-06-03 $41.42 $42.08 $41.16 $41.74 $41.74 1,243,462
2024-05-31 $39.95 $40.86 $39.59 $40.74 $40.74 1,244,899
2024-05-30 $39.31 $40.28 $39.18 $39.80 $39.80 1,377,277
2024-05-29 $38.95 $39.09 $38.46 $38.82 $38.82 851,238
2024-05-28 $38.38 $39.52 $38.20 $39.35 $39.35 1,016,847
2024-05-24 $38.24 $38.44 $37.91 $38.21 $38.21 952,383
2024-05-23 $38.66 $38.72 $37.75 $37.94 $37.94 957,883
2024-05-22 $39.88 $40.37 $38.40 $38.77 $38.77 978,329
2024-05-21 $39.05 $40.12 $39.05 $40.08 $40.08 1,310,146
2024-05-20 $39.41 $39.70 $38.95 $39.16 $39.16 1,335,454
2024-05-17 $40.61 $40.68 $39.02 $39.50 $39.50 1,867,352
2024-05-16 $40.85 $41.02 $40.27 $40.60 $40.60 1,296,242
2024-05-15 $42.21 $42.46 $40.92 $41.07 $41.07 1,166,239
2024-05-14 $41.19 $41.95 $40.80 $41.91 $41.91 1,693,585
2024-05-13 $39.85 $41.01 $39.53 $40.53 $40.53 1,831,431
2024-05-10 $39.58 $40.22 $38.22 $39.67 $39.67 3,323,861
2024-05-09 $40.70 $41.61 $37.63 $39.26 $39.26 6,716,140
2024-05-08 $35.15 $35.36 $34.38 $34.81 $34.81 5,010,653
2024-05-07 $35.19 $35.63 $34.89 $35.56 $35.56 1,978,373
2024-05-06 $34.92 $35.18 $34.60 $34.97 $34.97 1,688,971
2024-05-03 $35.01 $35.51 $34.47 $34.61 $34.61 1,951,675
2024-05-02 $35.07 $35.21 $33.88 $34.39 $34.39 2,462,489
2024-05-01 $35.67 $35.67 $34.51 $34.71 $34.71 1,790,071
2024-04-30 $36.62 $36.88 $35.47 $35.72 $35.72 1,903,905
2024-04-29 $36.51 $37.43 $36.46 $37.00 $37.00 2,014,285
2024-04-26 $35.76 $36.62 $35.56 $36.15 $36.15 1,785,935
2024-04-25 $35.24 $36.25 $34.76 $35.58 $35.58 2,089,437
2024-04-24 $36.50 $36.50 $35.56 $35.67 $35.67 1,366,131
2024-04-23 $36.02 $36.45 $35.73 $36.27 $36.27 1,776,041
2024-04-22 $37.60 $37.65 $36.28 $36.36 $36.36 1,305,184
2024-04-19 $36.86 $37.55 $36.85 $37.29 $37.29 810,627
2024-04-18 $37.24 $37.42 $36.74 $37.00 $37.00 1,427,274
2024-04-17 $37.90 $37.91 $36.62 $37.03 $37.03 1,806,919
2024-04-16 $37.28 $38.08 $37.02 $37.71 $37.71 1,388,403
2024-04-15 $38.05 $38.38 $37.37 $37.52 $37.52 1,400,125
2024-04-12 $38.59 $38.80 $37.65 $37.86 $37.86 1,478,623
2024-04-11 $38.79 $38.83 $38.15 $38.76 $38.76 1,011,464
2024-04-10 $37.79 $38.75 $37.56 $38.68 $38.68 1,206,845
2024-04-09 $38.67 $39.21 $38.19 $39.16 $39.16 1,132,852
2024-04-08 $38.44 $38.44 $37.67 $38.04 $38.04 897,169
2024-04-05 $37.46 $38.05 $37.21 $38.00 $38.00 1,171,552
2024-04-04 $39.79 $39.92 $37.69 $37.91 $37.91 1,857,276
2024-04-03 $37.97 $39.41 $37.94 $39.37 $39.37 2,070,997
2024-04-02 $37.78 $38.67 $37.32 $38.13 $38.13 1,676,731
2024-04-01 $38.48 $38.57 $37.81 $38.38 $38.38 1,969,235
2024-03-28 $38.47 $38.93 $38.34 $38.55 $38.55 1,251,610
2024-03-27 $37.40 $38.35 $37.19 $38.34 $38.34 1,491,436
2024-03-26 $37.45 $37.80 $36.78 $36.92 $36.92 1,158,829
2024-03-25 $37.46 $37.90 $36.90 $36.96 $36.96 1,205,977
2024-03-22 $37.46 $37.76 $37.02 $37.33 $37.33 1,050,392
2024-03-21 $37.40 $38.08 $37.06 $37.62 $37.62 1,448,103
2024-03-20 $36.31 $37.49 $36.31 $37.42 $37.42 1,534,285
2024-03-19 $36.44 $36.95 $36.33 $36.49 $36.49 1,171,432
2024-03-18 $37.13 $37.34 $36.33 $36.61 $36.61 1,831,183
2024-03-15 $37.16 $37.60 $36.90 $37.05 $37.05 2,311,410
2024-03-14 $38.20 $38.66 $37.04 $37.16 $37.16 1,763,146
2024-03-13 $37.75 $38.63 $37.69 $38.28 $38.28 2,016,587
2024-03-12 $38.46 $38.61 $37.74 $37.81 $37.81 1,774,472
2024-03-11 $38.67 $39.02 $38.03 $38.49 $38.49 1,413,662
2024-03-08 $39.32 $39.87 $38.63 $38.83 $38.83 1,179,095
2024-03-07 $39.20 $40.25 $38.90 $38.91 $38.91 1,594,263
2024-03-06 $40.24 $40.59 $38.79 $38.96 $38.96 2,128,335
2024-03-05 $40.51 $41.19 $39.97 $40.03 $40.03 939,632
2024-03-04 $41.43 $41.55 $40.76 $40.95 $40.95 973,650
2024-03-01 $41.32 $42.06 $40.72 $41.28 $41.28 1,052,787
2024-02-29 $41.77 $42.43 $40.50 $41.04 $41.04 1,927,320
2024-02-28 $40.12 $41.75 $39.66 $41.51 $41.51 3,907,670
2024-02-27 $39.00 $40.19 $38.33 $40.03 $40.03 2,394,779
2024-02-26 $37.31 $38.93 $37.31 $38.80 $38.80 1,873,131
2024-02-23 $38.00 $38.27 $37.50 $37.53 $37.53 1,419,290
2024-02-22 $38.53 $38.65 $37.41 $37.92 $37.92 1,800,417
2024-02-21 $38.19 $38.83 $37.78 $38.43 $38.43 1,658,784
2024-02-20 $38.65 $39.45 $37.76 $38.57 $38.57 2,970,737
2024-02-16 $41.11 $41.84 $38.74 $39.12 $39.12 3,986,880
2024-02-15 $42.05 $44.53 $40.50 $41.53 $41.53 6,797,625
2024-02-14 $48.07 $48.76 $47.56 $48.20 $48.20 3,085,197
2024-02-13 $47.03 $48.07 $46.35 $47.33 $47.33 1,624,421
2024-02-12 $46.08 $49.01 $46.08 $49.00 $49.00 2,388,195
2024-02-09 $45.49 $46.29 $45.20 $45.85 $45.85 1,899,678
2024-02-08 $43.92 $45.79 $43.62 $45.46 $45.46 1,525,513
2024-02-07 $43.00 $43.76 $42.42 $43.53 $43.53 888,611
2024-02-06 $42.73 $43.26 $42.46 $42.84 $42.84 1,294,704
2024-02-05 $43.31 $43.31 $41.64 $42.77 $42.77 2,356,008
2024-02-02 $42.82 $44.66 $42.41 $44.17 $44.17 1,167,135
2024-02-01 $44.07 $44.47 $43.50 $43.68 $43.68 2,072,586
2024-01-31 $45.40 $45.47 $43.91 $43.97 $43.97 1,438,252
2024-01-30 $45.75 $46.42 $45.15 $45.31 $45.31 886,784
2024-01-29 $45.80 $46.55 $44.96 $46.39 $46.39 857,046
2024-01-26 $45.88 $46.09 $45.36 $45.73 $45.73 637,088
2024-01-25 $45.05 $45.67 $44.90 $45.42 $45.42 1,255,975
2024-01-24 $47.31 $47.31 $44.70 $44.73 $44.73 795,296
2024-01-23 $47.39 $47.41 $45.68 $46.44 $46.44 1,028,721
2024-01-22 $46.05 $47.21 $45.87 $46.92 $46.92 1,018,199
2024-01-19 $45.04 $46.39 $44.73 $45.79 $45.79 1,315,581
2024-01-18 $45.05 $45.27 $43.78 $44.90 $44.90 1,144,979
2024-01-17 $44.84 $45.20 $43.36 $44.68 $44.68 1,718,676
2024-01-16 $45.20 $46.02 $44.90 $45.84 $45.84 707,386
2024-01-12 $46.65 $46.73 $45.36 $45.75 $45.75 906,851
2024-01-11 $47.25 $47.43 $45.91 $46.47 $46.47 819,177
2024-01-10 $46.70 $47.59 $46.05 $47.40 $47.40 888,712
2024-01-09 $46.08 $46.83 $45.77 $46.61 $46.61 986,391
2024-01-08 $45.92 $46.77 $45.33 $46.52 $46.52 906,384
2024-01-05 $45.74 $47.07 $45.37 $45.57 $45.57 1,554,514
2024-01-04 $46.12 $47.09 $45.55 $46.08 $46.08 2,395,759
2024-01-03 $49.38 $49.52 $46.91 $47.14 $47.14 1,432,470
2024-01-02 $51.24 $51.24 $50.00 $50.37 $50.37 1,151,999
2023-12-29 $52.08 $53.00 $51.59 $51.78 $51.78 786,230
2023-12-28 $53.20 $53.28 $51.80 $52.46 $52.46 936,312
2023-12-27 $52.85 $53.90 $52.71 $53.60 $53.60 832,527
2023-12-26 $51.80 $52.99 $51.80 $52.82 $52.82 1,494,831
2023-12-22 $53.00 $53.00 $51.40 $51.86 $51.86 1,320,398
2023-12-21 $53.37 $54.16 $52.56 $53.56 $53.56 1,117,528
2023-12-20 $52.37 $53.81 $51.77 $52.71 $52.71 1,114,463
2023-12-19 $52.29 $53.68 $52.14 $52.86 $52.86 2,360,280
2023-12-18 $51.61 $52.00 $50.80 $51.98 $51.98 539,686
2023-12-15 $51.05 $51.60 $50.43 $51.41 $51.41 1,742,090
2023-12-14 $49.98 $51.60 $49.00 $51.03 $51.03 1,382,961
2023-12-13 $47.05 $49.12 $46.99 $48.84 $48.84 1,695,371
2023-12-12 $46.87 $47.41 $46.65 $47.01 $47.01 1,139,555
2023-12-11 $45.94 $46.93 $45.48 $46.87 $46.87 864,567
2023-12-08 $45.37 $46.36 $45.36 $45.90 $45.90 672,248
2023-12-07 $45.07 $45.92 $44.77 $45.69 $45.69 700,157
2023-12-06 $44.54 $45.50 $44.46 $44.92 $44.92 634,922
2023-12-05 $45.78 $45.96 $44.21 $44.28 $44.28 977,600
2023-12-04 $44.16 $46.45 $43.99 $46.16 $46.16 1,630,039
2023-12-01 $42.46 $44.66 $42.18 $44.43 $44.43 979,949
2023-11-30 $42.62 $42.97 $42.10 $42.64 $42.64 784,534
2023-11-29 $43.61 $44.29 $42.48 $42.54 $42.54 1,461,486
2023-11-28 $42.34 $42.98 $42.00 $42.95 $42.95 952,609
2023-11-27 $41.91 $42.86 $41.05 $42.56 $42.56 1,223,678
2023-11-24 $42.14 $42.45 $41.92 $42.05 $42.05 456,089
2023-11-22 $42.96 $43.00 $42.13 $42.34 $42.34 689,481
2023-11-21 $42.81 $42.92 $42.09 $42.57 $42.57 831,655
2023-11-20 $42.52 $42.77 $42.03 $42.75 $42.75 892,595
2023-11-17 $43.12 $43.12 $42.08 $42.44 $42.44 858,929
2023-11-16 $43.30 $43.72 $42.22 $42.46 $42.46 963,266
2023-11-15 $43.58 $44.42 $43.54 $44.00 $44.00 1,458,386
2023-11-14 $42.50 $44.10 $42.10 $43.52 $43.52 2,140,978
2023-11-13 $40.80 $40.84 $40.10 $40.83 $40.83 1,252,537
2023-11-10 $38.92 $41.08 $38.92 $40.97 $40.97 2,354,286
2023-11-09 $39.84 $40.40 $37.28 $39.10 $39.10 4,282,842
2023-11-08 $41.00 $41.15 $39.06 $39.36 $39.36 3,356,678
2023-11-07 $42.11 $42.11 $40.53 $40.95 $40.95 2,481,841
2023-11-06 $43.52 $43.94 $41.60 $42.07 $42.07 2,086,217
2023-11-03 $44.01 $44.57 $43.30 $43.62 $43.62 1,703,925
2023-11-02 $42.50 $43.80 $42.02 $43.42 $43.42 1,547,677
2023-11-01 $42.62 $42.62 $40.80 $41.60 $41.60 2,183,701
2023-10-31 $41.30 $42.61 $40.98 $42.52 $42.52 1,152,284
2023-10-30 $41.42 $41.87 $39.72 $41.13 $41.13 1,053,567
2023-10-27 $42.15 $42.15 $40.87 $41.17 $41.17 993,470
2023-10-26 $41.87 $42.08 $40.75 $41.28 $41.28 893,624
2023-10-25 $42.36 $42.69 $41.49 $42.04 $42.04 896,715
2023-10-24 $40.45 $43.23 $40.29 $42.80 $42.80 1,962,306
2023-10-23 $40.28 $40.80 $39.77 $40.27 $40.27 1,105,749
2023-10-20 $40.08 $41.14 $39.97 $40.92 $40.92 941,294
2023-10-19 $40.87 $40.99 $39.94 $40.12 $40.12 685,811
2023-10-18 $41.93 $41.93 $40.73 $40.90 $40.90 1,082,833
2023-10-17 $41.23 $43.16 $41.14 $42.30 $42.30 1,045,269
2023-10-16 $41.29 $41.51 $40.12 $40.96 $40.96 639,913
2023-10-13 $40.27 $41.04 $39.60 $40.89 $40.89 1,425,752
2023-10-12 $41.80 $41.99 $39.85 $40.29 $40.29 1,234,601
2023-10-11 $41.32 $42.23 $41.32 $42.04 $42.04 886,239
2023-10-10 $40.61 $42.07 $40.61 $41.15 $41.15 1,362,744
2023-10-09 $40.02 $40.96 $39.37 $40.63 $40.63 1,357,879
2023-10-06 $39.33 $40.31 $38.81 $40.12 $40.12 2,460,690
2023-10-05 $43.02 $43.23 $40.04 $40.07 $40.07 3,141,873
2023-10-04 $43.99 $44.56 $43.69 $44.27 $44.27 2,065,859
2023-10-03 $46.01 $46.14 $44.08 $44.23 $44.23 1,873,127
2023-10-02 $48.00 $48.06 $46.07 $46.21 $46.21 1,508,360
2023-09-29 $48.74 $49.44 $47.86 $48.22 $48.22 875,017
2023-09-28 $46.47 $47.96 $45.80 $47.62 $47.62 913,817
2023-09-27 $46.12 $46.79 $45.39 $46.03 $46.03 1,732,075
2023-09-26 $47.14 $47.60 $46.42 $46.44 $46.44 808,471
2023-09-25 $47.10 $47.62 $46.64 $47.51 $47.51 1,043,669
2023-09-22 $48.11 $48.30 $47.37 $47.40 $47.40 927,816
2023-09-21 $48.84 $49.10 $47.74 $47.80 $47.80 1,540,173
2023-09-20 $48.62 $49.87 $48.61 $49.55 $49.55 1,570,314
2023-09-19 $48.08 $48.87 $47.81 $48.42 $48.42 1,288,273
2023-09-18 $47.60 $48.78 $47.25 $48.32 $48.32 1,349,877
2023-09-15 $47.76 $47.98 $47.24 $47.67 $47.67 1,398,806
2023-09-14 $47.10 $48.38 $47.10 $48.04 $48.04 1,179,380
2023-09-13 $46.50 $47.59 $46.45 $46.82 $46.82 906,883
2023-09-12 $46.55 $47.20 $46.38 $46.55 $46.55 959,478
2023-09-11 $47.45 $47.70 $46.67 $46.92 $46.92 1,000,250
2023-09-08 $47.94 $48.20 $47.28 $47.29 $47.29 631,422
2023-09-07 $48.19 $48.50 $47.48 $47.79 $47.79 820,099
2023-09-06 $49.72 $50.01 $47.95 $48.45 $48.45 1,658,300
2023-09-05 $50.55 $50.70 $49.51 $49.72 $49.72 1,285,198
2023-09-01 $50.22 $51.27 $49.65 $50.89 $50.89 1,586,111
2023-08-31 $48.47 $50.03 $48.17 $49.95 $49.95 1,799,404
2023-08-30 $48.08 $49.23 $47.56 $48.58 $48.58 1,112,297
2023-08-29 $46.88 $48.52 $46.60 $48.15 $48.15 1,202,947
2023-08-28 $46.58 $47.28 $46.06 $46.88 $46.88 912,157
2023-08-25 $46.37 $46.82 $45.34 $46.65 $46.65 986,928
2023-08-24 $47.60 $47.71 $45.71 $46.03 $46.03 1,189,446
2023-08-23 $45.92 $47.99 $45.71 $47.80 $47.80 1,125,895
2023-08-22 $46.00 $46.77 $45.50 $46.71 $46.71 1,323,832
2023-08-21 $45.45 $46.49 $45.42 $46.32 $46.32 1,085,879
2023-08-18 $44.54 $45.66 $44.40 $45.45 $45.45 1,185,127
2023-08-17 $47.00 $47.19 $44.35 $44.82 $44.82 1,700,390
2023-08-16 $46.23 $47.28 $45.94 $46.72 $46.72 2,331,912
2023-08-15 $44.88 $46.03 $44.07 $45.75 $45.75 1,700,438
2023-08-14 $44.79 $45.11 $44.32 $44.94 $44.94 1,459,770
2023-08-11 $46.53 $46.88 $44.38 $44.90 $44.90 2,372,139
2023-08-10 $45.49 $48.93 $44.89 $46.42 $46.42 7,540,805
2023-08-09 $40.12 $40.29 $39.46 $39.56 $39.56 1,498,864
2023-08-08 $41.17 $41.29 $39.96 $40.12 $40.12 1,257,181
2023-08-07 $41.66 $42.10 $41.40 $41.71 $41.71 1,042,457
2023-08-04 $41.18 $41.83 $40.62 $41.29 $41.29 597,534
2023-08-03 $40.52 $41.39 $40.46 $40.90 $40.90 853,443
2023-08-02 $41.11 $41.12 $40.10 $40.53 $40.53 805,376
2023-08-01 $42.13 $42.30 $41.43 $41.83 $41.83 792,115
2023-07-31 $42.20 $42.85 $41.97 $42.60 $42.60 837,312
2023-07-28 $41.71 $42.40 $41.59 $42.06 $42.06 884,776
2023-07-27 $42.48 $42.93 $41.21 $41.33 $41.33 1,483,032
2023-07-26 $41.53 $42.32 $41.42 $42.30 $42.30 964,561
2023-07-25 $41.63 $41.94 $41.44 $41.50 $41.50 684,310
2023-07-24 $41.49 $42.04 $41.19 $41.38 $41.38 1,029,075
2023-07-21 $41.45 $41.74 $40.93 $41.29 $41.29 812,449
2023-07-20 $41.06 $41.76 $40.61 $40.85 $40.85 1,159,267
2023-07-19 $39.39 $41.06 $39.39 $40.89 $40.89 2,125,913
2023-07-18 $39.52 $40.70 $38.84 $39.08 $39.08 1,568,261
2023-07-17 $40.48 $40.68 $39.78 $39.81 $39.81 2,475,530
2023-07-14 $42.14 $42.61 $41.77 $42.59 $42.59 1,071,003
2023-07-13 $42.47 $42.47 $41.88 $42.20 $42.20 783,993
2023-07-12 $40.51 $42.48 $40.14 $42.28 $42.28 2,006,363
2023-07-11 $38.43 $40.14 $38.43 $39.93 $39.93 1,277,298
2023-07-10 $38.30 $38.71 $37.99 $38.26 $38.26 791,460
2023-07-07 $38.41 $39.00 $38.11 $38.30 $38.30 1,183,374
2023-07-06 $38.03 $38.51 $37.76 $38.50 $38.50 1,816,987
2023-07-05 $38.65 $38.85 $37.95 $38.50 $38.50 1,249,248
2023-07-03 $38.87 $39.21 $38.79 $38.85 $38.85 372,652
2023-06-30 $38.96 $39.19 $38.32 $38.84 $38.84 650,491
2023-06-29 $38.23 $39.35 $38.04 $38.74 $38.74 1,000,263
2023-06-28 $38.29 $38.40 $37.83 $38.31 $38.31 1,100,232
2023-06-27 $37.97 $38.84 $37.47 $38.41 $38.41 1,131,083
2023-06-26 $36.02 $37.64 $35.94 $37.61 $37.61 1,603,693
2023-06-23 $35.83 $36.45 $35.48 $35.90 $35.90 2,671,575
2023-06-22 $35.96 $36.56 $35.56 $36.50 $36.50 1,261,890
2023-06-21 $35.39 $35.90 $35.19 $35.86 $35.86 1,285,981
2023-06-20 $35.07 $35.57 $34.70 $35.51 $35.51 1,070,071
2023-06-16 $36.06 $36.07 $34.74 $35.09 $35.09 1,333,963
2023-06-15 $36.42 $36.73 $35.33 $35.89 $35.89 1,261,347
2023-06-14 $36.81 $37.73 $36.52 $36.99 $36.99 1,078,460
2023-06-13 $36.49 $36.93 $36.03 $36.74 $36.74 1,114,439
2023-06-12 $36.31 $36.53 $35.38 $36.20 $36.20 907,337
2023-06-09 $37.95 $37.95 $35.68 $35.89 $35.89 971,097
2023-06-08 $38.08 $38.39 $37.20 $37.59 $37.59 1,146,337
2023-06-07 $37.71 $38.39 $37.32 $38.05 $38.05 1,106,168
2023-06-06 $35.50 $37.56 $35.38 $37.40 $37.40 945,813
2023-06-05 $36.53 $36.84 $35.48 $35.50 $35.50 1,075,900
2023-06-02 $36.08 $37.02 $35.86 $36.96 $36.96 965,621
2023-06-01 $36.50 $36.65 $35.45 $35.50 $35.50 1,223,431
2023-05-31 $36.59 $36.81 $35.95 $36.57 $36.57 1,556,532
2023-05-30 $36.83 $36.98 $36.40 $36.82 $36.82 876,830
2023-05-26 $36.49 $37.16 $35.72 $36.51 $36.51 1,234,646
2023-05-25 $37.85 $37.97 $36.63 $36.86 $36.86 852,790
2023-05-24 $38.13 $38.30 $37.57 $37.75 $37.75 1,024,342
2023-05-23 $38.50 $39.14 $38.13 $38.14 $38.14 904,658
2023-05-22 $39.12 $39.30 $38.77 $38.85 $38.85 1,056,481
2023-05-19 $40.64 $40.67 $39.25 $39.33 $39.33 1,244,520
2023-05-18 $40.79 $40.87 $39.91 $40.53 $40.53 839,482
2023-05-17 $40.63 $41.47 $40.11 $40.86 $40.86 935,151
2023-05-16 $41.24 $41.64 $40.50 $40.67 $40.67 759,319
2023-05-15 $40.67 $41.82 $40.55 $41.77 $41.77 1,024,066
2023-05-12 $43.15 $43.38 $40.45 $40.84 $40.84 1,672,935
2023-05-11 $45.11 $45.32 $41.74 $43.18 $43.18 2,284,219
2023-05-10 $43.61 $43.82 $42.44 $43.07 $43.07 1,409,923
2023-05-09 $43.41 $43.70 $43.00 $43.04 $43.04 947,601
2023-05-08 $43.69 $44.25 $43.42 $43.89 $43.89 812,181
2023-05-05 $43.60 $43.82 $42.81 $43.49 $43.49 699,121
2023-05-04 $43.13 $43.97 $42.62 $42.84 $42.84 1,433,338
2023-05-03 $41.98 $43.60 $41.90 $42.71 $42.71 1,739,294
2023-05-02 $40.77 $42.46 $40.58 $42.00 $42.00 2,140,832
2023-05-01 $39.21 $41.22 $39.19 $40.92 $40.92 1,499,185
2023-04-28 $39.09 $39.88 $38.87 $39.45 $39.45 510,783
2023-04-27 $38.56 $39.25 $37.99 $39.10 $39.10 1,079,037
2023-04-26 $38.45 $39.38 $38.03 $38.33 $38.33 1,103,875
2023-04-25 $38.56 $39.25 $38.45 $38.46 $38.46 855,396
2023-04-24 $39.32 $39.70 $38.80 $38.88 $38.88 566,515
2023-04-21 $38.53 $39.29 $38.42 $39.23 $39.23 692,113
2023-04-20 $38.29 $39.24 $38.29 $38.55 $38.55 586,176
2023-04-19 $38.27 $38.89 $38.13 $38.76 $38.76 628,245
2023-04-18 $39.58 $39.62 $38.34 $38.56 $38.56 767,915
2023-04-17 $39.54 $39.73 $39.05 $39.09 $39.09 668,232
2023-04-14 $39.64 $39.99 $39.38 $39.58 $39.58 697,841
2023-04-13 $39.41 $39.93 $38.89 $39.45 $39.45 1,040,191
2023-04-12 $39.68 $39.73 $38.45 $39.16 $39.16 1,163,207
2023-04-11 $38.05 $39.45 $38.02 $39.04 $39.04 968,361
2023-04-10 $37.18 $38.00 $36.89 $37.86 $37.86 855,948
2023-04-06 $37.65 $37.96 $37.27 $37.38 $37.38 860,923
2023-04-05 $38.70 $38.79 $37.87 $37.93 $37.93 744,237
2023-04-04 $40.29 $40.43 $38.93 $39.25 $39.25 542,876
2023-04-03 $39.78 $40.17 $39.32 $40.08 $40.08 630,772
2023-03-31 $39.30 $40.09 $39.06 $40.00 $40.00 861,069
2023-03-30 $39.35 $39.60 $38.80 $38.99 $38.99 518,443
2023-03-29 $39.19 $39.50 $38.53 $38.94 $38.94 623,531
2023-03-28 $38.59 $38.97 $38.36 $38.79 $38.79 526,187
2023-03-27 $39.41 $39.60 $38.44 $38.62 $38.62 865,513
2023-03-24 $38.98 $39.27 $38.50 $39.11 $39.11 761,890
2023-03-23 $39.39 $40.06 $38.85 $39.54 $39.54 774,863
2023-03-22 $39.38 $40.31 $38.87 $38.88 $38.88 1,030,031
2023-03-21 $39.09 $40.07 $38.99 $39.41 $39.41 709,231
2023-03-20 $38.45 $39.36 $38.07 $38.49 $38.49 1,004,642
2023-03-17 $38.58 $38.73 $38.01 $38.50 $38.50 1,017,538
2023-03-16 $38.29 $39.23 $37.95 $38.57 $38.57 897,069
2023-03-15 $37.50 $38.78 $36.93 $38.67 $38.67 1,238,616
2023-03-14 $39.00 $39.18 $37.68 $38.19 $38.19 946,621
2023-03-13 $36.49 $38.30 $36.28 $37.87 $37.87 1,874,226
2023-03-10 $37.33 $37.88 $36.64 $37.24 $37.24 2,617,542
2023-03-09 $38.80 $38.92 $37.60 $37.67 $37.67 1,234,268
2023-03-08 $38.78 $38.92 $38.09 $38.78 $38.78 772,555
2023-03-07 $38.38 $39.43 $38.20 $38.78 $38.78 885,371
2023-03-06 $39.70 $39.70 $38.32 $38.51 $38.51 1,086,242
2023-03-03 $39.31 $39.75 $39.17 $39.47 $39.47 1,233,438
2023-03-02 $37.23 $38.72 $37.00 $38.39 $38.39 1,084,517
2023-03-01 $39.30 $39.30 $37.79 $37.94 $37.94 1,345,900
2023-02-28 $38.89 $39.34 $38.45 $38.98 $38.98 1,820,074
2023-02-27 $38.81 $39.37 $38.42 $38.91 $38.91 1,238,040
2023-02-24 $38.25 $38.60 $37.54 $38.33 $38.33 1,786,342
2023-02-23 $35.00 $39.93 $34.80 $39.31 $39.31 5,917,217
2023-02-22 $39.98 $40.19 $39.00 $39.74 $39.74 1,883,633
2023-02-21 $40.83 $41.32 $38.86 $39.54 $39.54 1,971,144
2023-02-17 $40.59 $41.86 $40.37 $41.67 $41.67 1,642,593
2023-02-16 $43.15 $43.49 $40.91 $40.95 $40.95 1,423,970
2023-02-15 $42.63 $44.22 $42.39 $44.12 $44.12 708,805
2023-02-14 $42.11 $43.42 $41.73 $43.14 $43.14 829,421
2023-02-13 $41.11 $42.85 $40.70 $42.60 $42.60 1,197,580
2023-02-10 $40.74 $41.02 $39.61 $40.78 $40.78 1,440,688
2023-02-09 $44.04 $44.28 $41.33 $41.35 $41.35 1,317,408
2023-02-08 $44.22 $44.57 $43.18 $43.52 $43.52 1,592,384
2023-02-07 $43.64 $44.73 $42.55 $44.63 $44.63 2,428,128
2023-02-06 $46.70 $47.27 $46.10 $46.25 $46.25 878,740
2023-02-03 $46.78 $48.53 $46.21 $47.60 $47.60 1,094,710
2023-02-02 $47.00 $49.02 $46.91 $48.25 $48.25 950,491
2023-02-01 $44.78 $46.69 $44.31 $46.26 $46.26 1,222,523
2023-01-31 $43.88 $44.78 $43.88 $44.76 $44.76 736,197
2023-01-30 $43.96 $45.25 $43.73 $43.73 $43.73 871,703
2023-01-27 $43.87 $45.03 $43.61 $44.64 $44.64 1,133,759
2023-01-26 $43.91 $44.23 $43.04 $44.10 $44.10 1,246,023
2023-01-25 $42.10 $43.07 $41.58 $42.94 $42.94 1,041,085
2023-01-24 $37.99 $43.94 $37.99 $42.82 $42.82 774,924
2023-01-23 $43.19 $44.32 $42.57 $44.01 $44.01 1,107,461
2023-01-20 $42.19 $43.20 $41.97 $42.93 $42.93 1,195,958
2023-01-19 $41.13 $42.20 $40.92 $41.96 $41.96 1,484,723
2023-01-18 $43.56 $44.23 $40.44 $41.83 $41.83 4,044,618
2023-01-17 $44.49 $45.51 $44.35 $45.21 $45.21 1,231,703
2023-01-13 $43.65 $45.63 $43.65 $44.98 $44.98 1,278,651
2023-01-12 $44.40 $44.95 $43.27 $44.59 $44.59 1,087,718
2023-01-11 $42.76 $44.40 $42.37 $43.99 $43.99 1,006,936
2023-01-10 $42.72 $43.09 $41.59 $42.36 $42.36 803,100
2023-01-09 $42.40 $43.09 $41.63 $42.73 $42.73 910,529
2023-01-06 $42.06 $42.73 $40.58 $41.88 $41.88 1,090,996
2023-01-05 $41.52 $41.80 $41.00 $41.69 $41.69 886,000
2023-01-04 $41.04 $42.56 $40.76 $42.18 $42.18 1,136,632
2023-01-03 $42.23 $42.63 $39.79 $40.27 $40.27 812,912
2022-12-30 $40.55 $41.42 $40.21 $41.31 $41.31 538,117
2022-12-29 $40.48 $41.71 $40.01 $41.38 $41.38 885,657
2022-12-28 $40.83 $40.92 $39.50 $39.81 $39.81 776,299
2022-12-27 $41.34 $41.34 $40.43 $40.70 $40.70 571,344
2022-12-23 $40.94 $41.54 $40.37 $41.54 $41.54 505,295
2022-12-22 $40.95 $41.06 $40.11 $40.93 $40.93 749,094
2022-12-21 $41.47 $42.02 $41.02 $41.65 $41.65 974,703
2022-12-20 $40.05 $40.97 $39.73 $40.76 $40.76 1,087,094
2022-12-19 $41.92 $41.92 $40.59 $40.74 $40.74 994,388
2022-12-16 $42.62 $43.35 $41.80 $41.95 $41.95 2,123,453
2022-12-15 $44.52 $44.82 $43.05 $43.11 $43.11 1,050,221
2022-12-14 $45.79 $46.63 $45.23 $45.72 $45.72 926,428
2022-12-13 $48.00 $48.44 $45.31 $46.04 $46.04 1,280,918
2022-12-12 $44.63 $45.58 $44.12 $45.55 $45.55 1,014,215
2022-12-09 $44.78 $45.59 $44.14 $44.66 $44.66 944,342
2022-12-08 $44.15 $45.35 $43.78 $45.28 $45.28 901,088
2022-12-07 $42.64 $44.00 $42.20 $43.63 $43.63 846,808
2022-12-06 $45.18 $45.25 $42.56 $42.85 $42.85 1,522,512
2022-12-05 $46.45 $46.98 $44.91 $45.28 $45.28 1,107,656
2022-12-02 $45.53 $47.87 $44.80 $46.99 $46.99 1,319,035
2022-12-01 $45.05 $46.40 $44.78 $46.24 $46.24 1,779,026
2022-11-30 $42.59 $44.95 $42.04 $44.89 $44.89 1,587,350
2022-11-29 $41.38 $43.07 $41.13 $42.24 $42.24 1,572,453
2022-11-28 $40.23 $41.39 $40.23 $41.25 $41.25 928,666
2022-11-25 $40.83 $41.01 $40.53 $40.85 $40.85 237,478
2022-11-23 $41.31 $41.55 $40.61 $41.04 $41.04 745,837
2022-11-22 $40.95 $41.19 $40.06 $41.10 $41.10 884,262
2022-11-21 $41.63 $41.90 $40.50 $41.05 $41.05 1,452,397
2022-11-18 $43.48 $44.19 $41.57 $42.16 $42.16 1,548,239
2022-11-17 $42.85 $43.61 $42.43 $42.90 $42.90 1,420,783
2022-11-16 $43.51 $43.78 $42.55 $43.04 $43.04 1,116,298
2022-11-15 $45.60 $46.15 $43.83 $44.22 $44.22 2,075,807
2022-11-14 $44.00 $44.95 $42.80 $44.15 $44.15 1,801,134
2022-11-11 $37.15 $45.19 $37.15 $43.91 $43.91 4,195,548
2022-11-10 $35.72 $40.10 $35.52 $39.92 $39.92 4,482,238
2022-11-09 $31.51 $31.55 $30.08 $30.34 $30.34 2,193,268
2022-11-08 $31.72 $32.48 $31.10 $31.93 $31.93 1,079,934
2022-11-07 $31.79 $31.79 $30.43 $31.45 $31.45 907,686
2022-11-04 $32.11 $32.47 $30.79 $31.53 $31.53 1,160,670
2022-11-03 $30.04 $31.58 $29.78 $31.30 $31.30 1,464,825
2022-11-02 $32.23 $32.36 $30.66 $30.70 $30.70 1,224,646
2022-11-01 $32.91 $33.39 $32.18 $32.50 $32.50 794,230
2022-10-31 $32.55 $32.90 $31.93 $32.08 $32.08 1,266,627
2022-10-28 $31.66 $32.72 $31.13 $32.70 $32.70 987,451
2022-10-27 $32.64 $33.00 $31.83 $31.92 $31.92 1,078,799
2022-10-26 $31.36 $33.27 $31.36 $32.58 $32.58 1,033,992
2022-10-25 $30.29 $31.82 $30.29 $31.71 $31.71 981,711
2022-10-24 $29.79 $30.36 $29.35 $29.99 $29.99 835,594
2022-10-21 $29.49 $30.04 $29.00 $29.89 $29.89 792,182
2022-10-20 $29.68 $30.61 $29.08 $29.47 $29.47 2,027,758
2022-10-19 $30.76 $30.92 $29.11 $29.66 $29.66 1,803,648
2022-10-18 $32.21 $32.59 $31.06 $31.42 $31.42 989,702
2022-10-17 $30.51 $31.06 $30.16 $31.02 $31.02 1,310,342
2022-10-14 $31.03 $31.29 $29.47 $29.70 $29.70 1,233,892
2022-10-13 $29.41 $31.32 $29.04 $30.60 $30.60 1,232,790
2022-10-12 $30.38 $30.75 $29.90 $30.54 $30.54 1,278,843
2022-10-11 $30.00 $31.04 $29.28 $30.45 $30.45 1,272,839
2022-10-10 $29.89 $30.05 $28.75 $29.89 $29.89 1,676,980
2022-10-07 $30.06 $30.40 $28.89 $29.57 $29.57 1,922,111
2022-10-06 $31.16 $31.88 $30.75 $30.85 $30.85 1,083,988
2022-10-05 $30.71 $31.39 $30.14 $31.19 $31.19 1,981,564
2022-10-04 $30.33 $31.99 $30.19 $31.96 $31.96 1,819,597
2022-10-03 $29.01 $29.86 $28.61 $29.50 $29.50 1,402,404
2022-09-30 $28.60 $29.44 $27.86 $28.52 $28.52 1,775,148
2022-09-29 $29.44 $29.51 $28.57 $28.96 $28.96 1,461,674
2022-09-28 $30.30 $30.88 $29.86 $30.20 $30.20 1,321,669
2022-09-27 $29.72 $30.22 $29.10 $29.96 $29.96 1,790,963
2022-09-26 $30.90 $31.70 $29.27 $29.30 $29.30 2,142,048
2022-09-23 $29.76 $31.18 $29.50 $31.04 $31.04 3,788,857
2022-09-22 $33.55 $33.84 $31.80 $32.34 $32.34 1,919,271
2022-09-21 $34.28 $35.64 $33.75 $33.81 $33.81 986,663
2022-09-20 $35.00 $35.15 $33.65 $34.08 $34.08 1,304,058
2022-09-19 $34.36 $35.81 $34.28 $35.54 $35.54 1,254,030
2022-09-16 $34.54 $35.10 $33.87 $34.58 $34.58 1,654,636
2022-09-15 $35.63 $36.90 $35.16 $35.50 $35.50 971,909
2022-09-14 $36.38 $36.44 $35.10 $35.79 $35.79 1,109,667
2022-09-13 $37.00 $37.29 $36.11 $36.25 $36.25 1,444,991
2022-09-12 $38.76 $39.89 $38.61 $39.11 $39.11 938,226
2022-09-09 $37.86 $39.16 $37.75 $38.63 $38.63 1,077,580
2022-09-08 $36.25 $37.68 $35.96 $37.62 $37.62 897,024
2022-09-07 $35.43 $36.88 $35.27 $36.80 $36.80 1,402,551
2022-09-06 $35.77 $36.13 $34.41 $35.39 $35.39 1,054,785
2022-09-02 $36.76 $37.54 $35.43 $35.70 $35.70 1,366,238
2022-09-01 $36.20 $36.74 $35.35 $36.52 $36.52 914,807
2022-08-31 $37.45 $37.90 $36.54 $36.89 $36.89 1,491,665
2022-08-30 $37.74 $38.10 $36.50 $37.15 $37.15 1,502,394
2022-08-29 $37.69 $38.31 $36.89 $37.13 $37.13 1,006,729
2022-08-26 $40.76 $40.76 $38.01 $38.11 $38.11 1,120,873
2022-08-25 $40.14 $40.90 $39.59 $40.69 $40.69 904,254
2022-08-24 $40.40 $40.98 $39.65 $40.23 $40.23 798,239
2022-08-23 $41.00 $41.50 $40.28 $40.77 $40.77 827,405
2022-08-22 $40.82 $41.66 $40.60 $41.05 $41.05 1,313,430
2022-08-19 $44.27 $44.29 $41.66 $41.81 $41.81 1,283,781
2022-08-18 $44.40 $45.06 $43.76 $45.02 $45.02 665,899
2022-08-17 $46.06 $46.09 $44.46 $44.77 $44.77 951,677
2022-08-16 $45.31 $47.70 $45.09 $47.29 $47.29 903,914
2022-08-15 $45.22 $45.93 $44.44 $45.57 $45.57 900,912
2022-08-12 $45.49 $45.78 $44.71 $45.67 $45.67 715,283
2022-08-11 $44.99 $46.46 $44.57 $44.99 $44.99 1,010,976
2022-08-10 $44.32 $45.58 $43.97 $44.19 $44.19 1,522,341
2022-08-09 $45.75 $45.88 $42.59 $42.70 $42.70 1,582,812
2022-08-08 $44.96 $47.46 $44.96 $46.25 $46.25 1,430,580
2022-08-05 $43.69 $46.36 $43.15 $44.94 $44.94 2,041,066
2022-08-04 $44.30 $46.79 $43.92 $44.16 $44.16 6,356,302
2022-08-03 $52.93 $55.15 $52.64 $54.36 $54.36 2,376,039
2022-08-02 $51.15 $52.29 $50.81 $51.80 $51.80 1,112,247
2022-08-01 $50.75 $52.41 $50.53 $51.86 $51.86 1,476,736
2022-07-29 $48.92 $50.80 $48.11 $50.77 $50.77 1,209,236
2022-07-28 $46.20 $49.22 $45.42 $48.84 $48.84 1,204,019
2022-07-27 $44.86 $46.30 $44.25 $46.20 $46.20 1,412,487
2022-07-26 $47.29 $47.29 $44.19 $44.24 $44.24 1,455,375
2022-07-25 $48.40 $49.13 $47.61 $48.27 $48.27 994,442
2022-07-22 $50.46 $51.28 $49.15 $49.62 $49.62 846,291
2022-07-21 $49.46 $50.07 $48.77 $49.94 $49.94 824,682
2022-07-20 $48.29 $50.42 $48.03 $49.78 $49.78 1,573,734
2022-07-19 $47.12 $48.48 $46.86 $48.36 $48.36 1,061,750
2022-07-18 $46.55 $47.98 $46.28 $46.44 $46.44 1,020,452
2022-07-15 $46.04 $46.34 $45.03 $45.28 $45.28 1,015,728
2022-07-14 $45.96 $45.96 $44.00 $45.31 $45.31 758,907
2022-07-13 $43.91 $47.10 $43.46 $46.45 $46.45 1,201,595
2022-07-12 $46.19 $47.25 $45.47 $45.88 $45.88 1,021,214
2022-07-11 $46.84 $47.37 $45.67 $45.78 $45.78 816,616
2022-07-08 $48.23 $48.38 $46.86 $47.17 $47.17 723,810
2022-07-07 $46.25 $48.38 $46.14 $48.33 $48.33 1,089,389
2022-07-06 $47.26 $47.66 $45.73 $46.10 $46.10 843,613
2022-07-05 $44.39 $47.04 $43.74 $46.99 $46.99 1,056,377
2022-07-01 $43.33 $44.72 $42.78 $44.59 $44.59 1,050,141
2022-06-30 $44.05 $44.17 $42.90 $43.27 $43.27 1,185,321
2022-06-29 $44.93 $45.14 $43.77 $44.97 $44.97 1,217,514
2022-06-28 $47.70 $48.33 $45.20 $45.25 $45.25 1,121,139
2022-06-27 $48.89 $49.31 $47.18 $47.41 $47.41 1,457,715
2022-06-24 $45.59 $48.63 $45.45 $48.46 $48.46 1,688,498
2022-06-23 $43.64 $45.75 $43.47 $45.24 $45.24 1,093,179
2022-06-22 $42.47 $43.31 $42.15 $42.95 $42.95 1,275,191
2022-06-21 $42.56 $43.29 $42.24 $43.06 $43.06 1,412,280
2022-06-17 $41.99 $42.72 $41.38 $41.83 $41.83 1,739,740
2022-06-16 $41.02 $41.58 $40.38 $41.20 $41.20 1,340,528
2022-06-15 $42.97 $43.49 $41.86 $42.56 $42.56 1,294,123
2022-06-14 $41.95 $42.65 $41.51 $42.36 $42.36 982,298
2022-06-13 $42.88 $43.22 $41.13 $41.94 $41.94 1,377,988
2022-06-10 $45.07 $45.90 $44.01 $44.67 $44.67 1,158,505
2022-06-09 $46.28 $46.79 $45.28 $45.95 $45.95 1,210,070
2022-06-08 $47.38 $48.00 $46.43 $46.81 $46.81 718,298
2022-06-07 $46.17 $48.05 $45.66 $47.93 $47.93 932,086
2022-06-06 $46.81 $47.45 $45.58 $47.10 $47.10 860,198
2022-06-03 $46.77 $47.40 $46.00 $46.38 $46.38 808,907
2022-06-02 $45.62 $47.92 $45.61 $47.76 $47.76 1,023,672
2022-06-01 $45.83 $46.37 $43.91 $45.24 $45.24 1,357,201
2022-05-31 $46.33 $46.49 $44.90 $45.75 $45.75 1,158,495
2022-05-27 $46.14 $46.80 $45.41 $46.11 $46.11 1,309,614
2022-05-26 $42.07 $45.88 $42.07 $45.33 $45.33 3,196,604
2022-05-25 $39.50 $42.83 $38.77 $41.65 $41.65 4,354,107
2022-05-24 $43.34 $43.45 $39.83 $40.50 $40.50 2,870,939
2022-05-23 $45.09 $45.43 $43.21 $44.06 $44.06 1,542,635
2022-05-20 $46.46 $46.88 $43.47 $45.46 $45.46 1,520,635
2022-05-19 $44.98 $46.34 $44.42 $45.63 $45.63 1,992,219
2022-05-18 $47.83 $48.32 $45.05 $45.61 $45.61 2,303,490
2022-05-17 $48.61 $50.09 $47.55 $49.48 $49.48 2,028,887
2022-05-16 $47.11 $48.13 $46.57 $47.22 $47.22 998,547
2022-05-13 $45.86 $48.92 $45.86 $47.92 $47.92 1,390,708
2022-05-12 $43.00 $46.44 $42.09 $45.30 $45.30 2,331,065
2022-05-11 $45.12 $47.30 $43.25 $43.82 $43.82 3,779,062
2022-05-10 $46.41 $47.43 $43.12 $43.97 $43.97 2,874,548
2022-05-09 $46.45 $47.97 $45.52 $45.70 $45.70 1,964,308
2022-05-06 $49.49 $49.49 $45.77 $47.25 $47.25 1,367,882
2022-05-05 $53.00 $53.00 $49.23 $50.14 $50.14 1,096,889
2022-05-04 $51.87 $54.13 $50.31 $53.96 $53.96 2,335,288
2022-05-03 $50.73 $52.05 $49.74 $51.87 $51.87 1,342,353
2022-05-02 $48.86 $51.23 $48.44 $51.03 $51.03 1,596,689
2022-04-29 $51.39 $51.89 $48.70 $48.87 $48.87 1,281,855
2022-04-28 $51.30 $51.99 $49.56 $51.29 $51.29 1,350,371
2022-04-27 $49.50 $50.98 $49.34 $50.27 $50.27 1,113,762
2022-04-26 $52.56 $53.26 $50.05 $50.06 $50.06 1,039,843
2022-04-25 $50.12 $53.27 $49.64 $53.25 $53.25 1,445,914
2022-04-22 $52.77 $52.92 $50.13 $50.62 $50.62 1,258,021
2022-04-21 $56.84 $57.12 $52.90 $53.00 $53.00 1,424,908
2022-04-20 $57.04 $57.31 $55.09 $55.82 $55.82 1,180,721
2022-04-19 $54.24 $57.39 $53.98 $56.32 $56.32 1,165,097
2022-04-18 $54.21 $54.83 $52.68 $54.40 $54.40 1,053,599
2022-04-14 $56.56 $57.33 $54.07 $54.27 $54.27 877,575
2022-04-13 $54.30 $56.95 $54.30 $56.59 $56.59 850,255
2022-04-12 $55.32 $58.46 $54.40 $54.55 $54.55 1,352,551
2022-04-11 $52.88 $54.80 $52.61 $54.20 $54.20 1,642,623
2022-04-08 $56.74 $56.74 $53.95 $54.15 $54.15 1,285,267
2022-04-07 $58.30 $58.30 $54.26 $56.72 $56.72 2,352,863
2022-04-06 $58.25 $58.40 $54.06 $54.96 $54.96 2,121,922
2022-04-05 $61.35 $61.63 $59.35 $59.49 $59.49 964,608
2022-04-04 $61.39 $61.95 $60.67 $61.35 $61.35 1,050,334
2022-04-01 $60.34 $61.67 $59.87 $61.35 $61.35 1,345,696
2022-03-31 $63.45 $63.66 $59.59 $59.98 $59.98 1,801,569
2022-03-30 $63.15 $65.46 $62.34 $63.51 $63.51 2,945,495
2022-03-29 $58.46 $62.16 $58.12 $61.30 $61.30 1,342,681
2022-03-28 $56.63 $57.52 $56.10 $57.09 $57.09 1,288,025
2022-03-25 $58.76 $58.90 $56.18 $56.50 $56.50 1,134,453
2022-03-24 $58.72 $59.05 $56.82 $58.48 $58.48 868,422
2022-03-23 $60.54 $61.05 $58.63 $58.73 $58.73 624,771
2022-03-22 $60.75 $61.43 $59.75 $60.79 $60.79 877,951
2022-03-21 $62.16 $62.29 $58.89 $60.04 $60.04 878,718
2022-03-18 $61.15 $62.42 $61.01 $62.25 $62.25 1,342,145
2022-03-17 $60.15 $62.14 $59.57 $61.24 $61.24 911,480
2022-03-16 $59.55 $60.89 $57.52 $60.03 $60.03 1,209,799
2022-03-15 $55.60 $58.90 $55.60 $58.76 $58.76 920,736
2022-03-14 $57.36 $57.81 $54.76 $55.50 $55.50 1,276,282
2022-03-11 $61.16 $61.48 $57.07 $57.24 $57.24 1,162,634
2022-03-10 $59.29 $61.14 $58.12 $60.57 $60.57 1,223,181
2022-03-09 $60.36 $62.16 $60.16 $60.49 $60.49 1,172,347
2022-03-08 $57.60 $60.44 $56.92 $58.80 $58.80 1,209,833
2022-03-07 $60.73 $60.95 $57.25 $57.73 $57.73 1,424,251
2022-03-04 $61.33 $61.33 $58.34 $60.31 $60.31 1,221,021
2022-03-03 $64.50 $64.62 $61.22 $61.68 $61.68 891,097
2022-03-02 $60.86 $64.00 $60.60 $63.57 $63.57 1,255,923
2022-03-01 $62.52 $63.68 $60.70 $61.25 $61.25 1,222,543
2022-02-28 $60.66 $61.75 $60.01 $61.56 $61.56 986,722
2022-02-25 $58.22 $61.58 $57.10 $61.20 $61.20 1,754,023
2022-02-24 $54.71 $58.25 $54.00 $58.20 $58.20 1,690,417
2022-02-23 $59.18 $60.10 $57.04 $57.13 $57.13 1,061,552
2022-02-22 $59.75 $60.90 $57.16 $58.75 $58.75 1,843,117
2022-02-18 $62.19 $62.99 $60.22 $60.29 $60.29 1,428,469
2022-02-17 $63.70 $65.50 $60.25 $62.21 $62.21 3,593,415
2022-02-16 $65.50 $66.65 $64.57 $65.51 $65.51 2,105,621
2022-02-15 $64.28 $66.85 $64.28 $66.54 $66.54 1,142,687
2022-02-14 $65.11 $66.18 $63.18 $63.43 $63.43 1,749,484
2022-02-11 $67.93 $68.55 $64.93 $65.44 $65.44 688,274
2022-02-10 $66.59 $69.90 $66.04 $67.46 $67.46 1,035,710
2022-02-09 $68.21 $69.15 $67.21 $68.62 $68.62 888,638
2022-02-08 $65.02 $67.33 $65.00 $67.06 $67.06 792,001
2022-02-07 $66.03 $67.15 $65.13 $65.95 $65.95 868,192
2022-02-04 $63.64 $66.29 $63.46 $65.68 $65.68 1,108,394
2022-02-03 $65.40 $66.95 $63.66 $63.69 $63.69 693,280
2022-02-02 $68.75 $68.75 $65.87 $66.65 $66.65 1,183,034
2022-02-01 $66.31 $68.46 $64.31 $68.01 $68.01 1,311,825
2022-01-31 $62.54 $65.65 $62.31 $65.58 $65.58 1,077,109
2022-01-28 $60.89 $62.29 $59.24 $62.25 $62.25 1,258,779
2022-01-27 $63.00 $63.78 $59.44 $60.24 $60.24 1,985,633
2022-01-26 $69.18 $70.57 $61.49 $62.68 $62.68 2,025,116
2022-01-25 $67.35 $68.69 $64.09 $67.27 $67.27 2,224,713
2022-01-24 $64.70 $69.04 $63.52 $69.00 $69.00 1,588,072
2022-01-21 $67.14 $67.89 $64.64 $66.53 $66.53 2,065,764
2022-01-20 $70.46 $71.33 $66.59 $67.08 $67.08 1,361,568
2022-01-19 $69.37 $70.28 $67.82 $69.50 $69.50 1,562,127
2022-01-18 $69.47 $69.88 $68.12 $68.57 $68.57 1,857,972
2022-01-14 $71.36 $71.89 $68.30 $70.78 $70.78 1,256,189
2022-01-13 $74.94 $75.43 $72.37 $72.83 $72.83 771,115
2022-01-12 $75.13 $76.86 $74.04 $74.31 $74.31 821,146
2022-01-11 $74.49 $75.08 $73.44 $75.00 $75.00 677,670
2022-01-10 $72.79 $74.81 $71.29 $74.72 $74.72 1,347,206
2022-01-07 $75.77 $76.62 $73.06 $74.27 $74.27 1,117,468
2022-01-06 $75.00 $77.79 $73.02 $76.03 $76.03 938,070
2022-01-05 $79.83 $80.15 $75.52 $75.68 $75.68 1,382,339
2022-01-04 $80.56 $81.18 $78.16 $80.56 $80.56 1,112,098
2022-01-03 $82.91 $83.00 $80.37 $81.23 $81.23 948,351
2021-12-31 $81.99 $83.58 $80.61 $82.83 $82.83 921,077
2021-12-30 $81.83 $83.45 $81.83 $82.38 $82.38 594,084
2021-12-29 $81.79 $82.41 $80.75 $81.70 $81.70 860,267
2021-12-28 $82.32 $83.88 $81.11 $81.32 $81.32 1,012,570
2021-12-27 $83.91 $84.68 $83.30 $83.97 $83.97 573,307
2021-12-23 $82.44 $83.60 $81.23 $83.44 $83.44 845,175
2021-12-22 $83.06 $83.71 $81.55 $82.40 $82.40 409,846
2021-12-21 $80.69 $83.39 $80.31 $82.66 $82.66 883,332
2021-12-20 $80.48 $80.99 $77.51 $79.70 $79.70 1,165,629
2021-12-17 $80.19 $83.18 $78.66 $81.75 $81.75 2,004,112
2021-12-16 $88.19 $89.75 $80.50 $81.05 $81.05 1,986,491
2021-12-15 $88.57 $88.64 $85.20 $88.19 $88.19 732,374
2021-12-14 $86.68 $88.52 $85.40 $88.01 $88.01 794,707
2021-12-13 $89.56 $89.74 $85.51 $87.35 $87.35 1,002,949
2021-12-10 $91.04 $91.61 $88.26 $89.97 $89.97 530,244
2021-12-09 $93.00 $94.40 $90.48 $90.63 $90.63 579,800
2021-12-08 $90.44 $93.97 $89.64 $93.04 $93.04 719,335
2021-12-07 $87.15 $90.87 $87.14 $90.54 $90.54 938,108
2021-12-06 $85.43 $86.56 $83.56 $85.55 $85.55 906,326
2021-12-03 $90.16 $90.31 $84.66 $85.59 $85.59 1,307,340
2021-12-02 $87.74 $89.41 $85.05 $88.93 $88.93 1,044,199
2021-12-01 $93.34 $94.88 $87.08 $87.18 $87.18 1,059,941
2021-11-30 $94.98 $95.24 $89.27 $92.16 $92.16 1,335,982
2021-11-29 $98.37 $98.58 $95.10 $95.39 $95.39 521,094
2021-11-26 $94.61 $98.06 $94.27 $96.87 $96.87 425,369
2021-11-24 $94.50 $97.02 $93.25 $96.73 $96.73 468,131
2021-11-23 $99.22 $99.70 $94.50 $96.04 $96.04 1,224,105
2021-11-22 $103.50 $103.96 $97.85 $99.83 $99.83 838,677
2021-11-19 $104.66 $107.10 $102.88 $103.22 $103.22 954,607
2021-11-18 $103.27 $104.15 $102.28 $103.82 $103.82 557,496
2021-11-17 $104.86 $105.88 $101.47 $102.70 $102.70 854,580
2021-11-16 $101.86 $105.24 $101.15 $104.36 $104.36 823,347
2021-11-15 $98.98 $102.15 $98.71 $102.09 $102.09 1,064,718
2021-11-12 $97.12 $98.61 $95.59 $98.06 $98.06 1,374,622
2021-11-11 $99.59 $99.59 $94.95 $96.61 $96.61 2,144,637
2021-11-10 $104.36 $106.18 $102.01 $103.20 $103.20 1,143,171
2021-11-09 $104.95 $107.20 $104.82 $106.13 $106.13 823,480
2021-11-08 $107.87 $108.36 $104.81 $104.93 $104.93 1,128,357
2021-11-05 $107.00 $108.82 $105.51 $107.73 $107.73 935,151
2021-11-04 $104.47 $106.97 $104.40 $106.74 $106.74 623,031
2021-11-03 $102.20 $105.09 $102.06 $104.37 $104.37 778,810
2021-11-02 $100.51 $101.70 $99.15 $101.65 $101.65 628,541
2021-11-01 $98.78 $100.52 $97.60 $100.39 $100.39 504,715
2021-10-29 $95.04 $98.62 $94.73 $98.33 $98.33 852,755
2021-10-28 $93.28 $95.93 $93.24 $95.15 $95.15 533,211
2021-10-27 $94.23 $95.05 $92.69 $92.72 $92.72 598,421
2021-10-26 $94.62 $95.93 $93.67 $93.99 $93.99 535,584
2021-10-25 $93.00 $95.16 $92.99 $94.46 $94.46 583,906
2021-10-22 $93.21 $93.74 $92.48 $93.04 $93.04 574,516
2021-10-21 $90.19 $93.14 $90.17 $92.72 $92.72 500,154
2021-10-20 $90.64 $91.95 $89.19 $89.66 $89.66 410,196
2021-10-19 $88.99 $90.51 $88.23 $89.95 $89.95 510,643
2021-10-18 $87.85 $88.83 $87.29 $88.60 $88.60 575,332
2021-10-15 $89.70 $90.20 $88.08 $88.13 $88.13 561,532
2021-10-14 $86.55 $89.58 $86.50 $89.45 $89.45 1,353,917
2021-10-13 $85.35 $86.22 $84.37 $85.42 $85.42 800,345
2021-10-12 $84.36 $85.89 $82.95 $84.74 $84.74 984,817
2021-10-11 $84.78 $85.56 $83.70 $83.75 $83.75 839,588
2021-10-08 $86.98 $87.69 $83.57 $84.78 $84.78 1,210,562
2021-10-07 $86.96 $89.12 $86.88 $87.17 $87.17 892,204
2021-10-06 $83.66 $85.88 $82.44 $85.55 $85.55 1,039,726
2021-10-05 $84.58 $86.26 $83.78 $84.83 $84.83 1,130,964
2021-10-04 $85.50 $85.85 $82.71 $84.51 $84.51 810,516
2021-10-01 $86.50 $86.78 $84.04 $85.98 $85.98 1,014,876
2021-09-30 $87.56 $88.17 $85.18 $85.69 $85.69 1,041,357
2021-09-29 $90.13 $90.34 $87.60 $87.78 $87.78 723,670
2021-09-28 $91.33 $91.85 $86.79 $88.80 $88.80 1,368,977
2021-09-27 $94.95 $95.43 $91.17 $92.43 $92.43 1,203,258
2021-09-24 $96.96 $97.41 $94.33 $95.97 $95.97 1,171,488
2021-09-23 $98.61 $100.11 $97.77 $98.89 $98.89 806,931
2021-09-22 $96.55 $99.30 $96.55 $97.99 $97.99 900,148
2021-09-21 $96.99 $98.05 $95.37 $97.01 $97.01 645,250
2021-09-20 $96.83 $98.06 $95.32 $96.26 $96.26 711,994
2021-09-17 $100.52 $101.39 $98.73 $99.03 $99.03 3,137,016
2021-09-16 $101.30 $102.82 $100.27 $100.50 $100.50 936,624
2021-09-15 $99.57 $101.66 $99.01 $101.33 $101.33 1,002,974
2021-09-14 $99.21 $100.82 $98.53 $99.57 $99.57 681,084
2021-09-13 $100.88 $101.28 $97.10 $99.09 $99.09 699,009
2021-09-10 $100.02 $102.32 $99.73 $99.78 $99.78 630,146
2021-09-09 $97.04 $100.64 $96.92 $99.54 $99.54 694,641
2021-09-08 $96.50 $97.77 $94.73 $96.63 $96.63 802,788
2021-09-07 $101.31 $102.70 $97.00 $97.12 $97.12 906,880
2021-09-03 $99.29 $100.53 $98.56 $100.47 $100.47 539,299
2021-09-02 $100.63 $101.74 $99.37 $100.02 $100.02 597,847
2021-09-01 $99.65 $100.55 $97.90 $100.11 $100.11 550,188
2021-08-31 $101.92 $101.92 $98.64 $99.34 $99.34 529,113
2021-08-30 $101.70 $103.24 $101.04 $101.56 $101.56 431,152
2021-08-27 $101.19 $102.70 $100.77 $101.78 $101.78 740,175
2021-08-26 $101.37 $102.08 $99.31 $101.19 $101.19 630,556
2021-08-25 $100.45 $102.04 $99.67 $101.78 $101.78 725,750
2021-08-24 $97.50 $99.87 $97.50 $99.58 $99.58 504,709
2021-08-23 $99.50 $100.07 $96.91 $97.24 $97.24 776,783
2021-08-20 $96.77 $98.65 $96.51 $98.64 $98.64 562,591
2021-08-19 $95.04 $97.02 $94.15 $96.37 $96.37 655,183
2021-08-18 $97.66 $99.00 $96.46 $96.64 $96.64 559,961
2021-08-17 $101.01 $101.19 $96.19 $97.74 $97.74 1,064,645
2021-08-16 $101.81 $102.26 $99.20 $102.18 $102.18 604,494
2021-08-13 $102.00 $102.20 $101.21 $102.00 $102.00 474,260
2021-08-12 $102.00 $102.34 $100.47 $102.00 $102.00 598,584
2021-08-11 $101.93 $102.96 $101.00 $102.25 $102.25 543,630
2021-08-10 $101.05 $103.27 $100.10 $101.95 $101.95 771,024
2021-08-09 $101.80 $102.68 $99.84 $101.36 $101.36 696,608
2021-08-06 $105.61 $105.62 $101.05 $101.32 $101.32 924,483
2021-08-05 $99.71 $104.69 $98.36 $104.61 $104.61 1,792,845
2021-08-04 $99.81 $102.32 $99.68 $99.72 $99.72 1,328,629
2021-08-03 $98.08 $101.41 $97.16 $100.07 $100.07 1,663,176
2021-08-02 $98.07 $99.21 $97.22 $97.61 $97.61 1,068,583
2021-07-30 $96.55 $98.68 $95.62 $96.33 $96.33 723,588
2021-07-29 $97.43 $98.93 $96.70 $96.77 $96.77 810,160
2021-07-28 $96.50 $97.18 $94.70 $96.48 $96.48 438,676
2021-07-27 $97.09 $97.55 $94.44 $96.02 $96.02 521,019
2021-07-26 $96.67 $98.79 $96.18 $97.56 $97.56 520,080
2021-07-23 $95.06 $97.84 $94.42 $97.34 $97.34 1,144,366
2021-07-22 $92.93 $93.99 $92.30 $93.81 $93.81 372,082
2021-07-21 $91.91 $94.08 $91.91 $92.84 $92.84 603,118
2021-07-20 $88.44 $92.50 $88.00 $91.80 $91.80 719,429
2021-07-19 $85.68 $89.01 $84.00 $87.90 $87.90 744,137
2021-07-16 $90.89 $91.50 $87.35 $87.57 $87.57 613,376
2021-07-15 $89.98 $90.99 $88.65 $90.19 $90.19 605,139
2021-07-14 $93.75 $96.62 $90.70 $91.00 $91.00 751,455
2021-07-13 $92.75 $93.15 $91.73 $92.32 $92.32 444,002
2021-07-12 $92.57 $93.72 $90.69 $93.09 $93.09 558,610
2021-07-09 $91.22 $92.29 $90.43 $91.65 $91.65 589,388
2021-07-08 $90.62 $91.71 $87.86 $90.33 $90.33 681,409
2021-07-07 $91.74 $92.97 $90.53 $92.19 $92.19 429,923
2021-07-06 $93.22 $93.22 $90.03 $91.86 $91.86 991,215
2021-07-02 $93.15 $93.98 $91.96 $92.89 $92.89 518,769
2021-07-01 $92.13 $94.12 $92.13 $93.15 $93.15 731,419
2021-06-30 $92.82 $93.02 $91.56 $91.82 $91.82 803,005
2021-06-29 $92.22 $94.18 $91.44 $92.84 $92.84 707,759
2021-06-28 $92.44 $92.72 $90.75 $92.19 $92.19 797,544
2021-06-25 $89.11 $93.30 $89.11 $92.07 $92.07 10,969,850
2021-06-24 $90.17 $90.50 $87.33 $88.88 $88.88 986,305
2021-06-23 $90.04 $90.70 $89.05 $89.43 $89.43 765,510
2021-06-22 $88.48 $90.08 $87.50 $89.94 $89.94 762,510
2021-06-21 $85.99 $89.23 $85.56 $88.61 $88.61 1,004,977
2021-06-18 $88.13 $88.80 $85.08 $85.83 $85.83 2,209,811
2021-06-17 $89.86 $90.00 $85.56 $88.65 $88.65 1,297,942
2021-06-16 $92.40 $92.40 $88.66 $90.22 $90.22 1,267,305
2021-06-15 $94.42 $94.73 $91.67 $92.54 $92.54 807,807
2021-06-14 $95.30 $95.75 $93.80 $94.46 $94.46 1,109,718
2021-06-11 $92.11 $95.00 $91.70 $94.97 $94.97 778,356
2021-06-10 $95.00 $95.76 $91.10 $91.54 $91.54 1,379,551
2021-06-09 $93.50 $94.98 $92.21 $94.76 $94.76 1,981,942
2021-06-08 $93.34 $94.21 $91.95 $93.66 $93.66 1,819,541
2021-06-07 $86.90 $92.80 $86.90 $92.62 $92.62 2,067,541
2021-06-04 $86.45 $87.78 $85.69 $86.71 $86.71 926,329
2021-06-03 $87.06 $87.31 $85.40 $86.45 $86.45 1,182,630
2021-06-02 $87.77 $87.84 $86.39 $87.30 $87.30 807,918
2021-06-01 $88.16 $89.08 $87.57 $88.00 $88.00 809,337
2021-05-28 $87.62 $87.91 $85.73 $87.60 $87.60 1,142,033
2021-05-27 $88.31 $88.96 $86.78 $87.80 $87.80 1,085,649
2021-05-26 $86.49 $88.04 $85.94 $87.62 $87.62 965,241
2021-05-25 $87.00 $87.46 $84.70 $85.75 $85.75 2,208,666
2021-05-24 $87.77 $91.55 $87.43 $87.48 $87.48 2,298,751
2021-05-21 $86.57 $86.86 $85.68 $86.58 $86.58 1,749,677
2021-05-20 $84.50 $85.60 $83.75 $85.51 $85.51 1,044,626
2021-05-19 $83.99 $84.58 $82.08 $84.45 $84.45 1,499,411
2021-05-18 $86.57 $87.19 $85.77 $86.20 $86.20 2,113,325
2021-05-17 $88.49 $88.49 $84.40 $86.01 $86.01 2,080,228
2021-05-14 $85.91 $88.77 $84.25 $88.55 $88.55 2,548,264
2021-05-13 $82.00 $85.95 $78.64 $85.82 $85.82 3,634,837
2021-05-12 $85.74 $87.16 $80.69 $81.42 $81.42 2,534,628
2021-05-11 $86.27 $88.09 $84.07 $87.53 $87.53 1,739,819
2021-05-10 $90.45 $90.65 $87.58 $88.22 $88.22 1,316,154
2021-05-07 $88.62 $90.54 $88.48 $89.78 $89.78 1,019,525
2021-05-06 $87.00 $88.15 $85.67 $88.11 $88.11 1,082,883
2021-05-05 $88.22 $88.94 $85.82 $86.70 $86.70 954,700
2021-05-04 $87.96 $88.20 $86.03 $87.57 $87.57 1,269,616
2021-05-03 $86.71 $87.57 $85.85 $87.17 $87.17 918,415
2021-04-30 $87.29 $87.56 $84.58 $85.42 $85.42 1,179,898
2021-04-29 $88.86 $89.00 $86.42 $88.20 $88.20 666,814
2021-04-28 $87.32 $87.76 $86.01 $87.62 $87.62 820,391
2021-04-27 $88.52 $89.60 $87.50 $88.34 $88.34 821,408
2021-04-26 $89.70 $89.70 $86.82 $87.99 $87.99 896,843
2021-04-23 $86.86 $89.08 $86.84 $87.83 $87.83 1,339,803
2021-04-22 $87.06 $88.88 $85.09 $85.84 $85.84 1,501,010
2021-04-21 $82.51 $86.64 $82.00 $85.85 $85.85 1,127,391
2021-04-20 $86.00 $87.37 $81.51 $83.23 $83.23 1,510,696
2021-04-19 $85.70 $87.40 $83.72 $85.15 $85.15 1,629,351
2021-04-16 $85.43 $87.72 $84.90 $86.81 $86.81 1,759,391
2021-04-15 $84.15 $84.96 $81.58 $84.50 $84.50 948,845
2021-04-14 $83.01 $85.02 $82.45 $83.57 $83.57 1,156,567
2021-04-13 $84.80 $85.39 $81.59 $82.69 $82.69 1,245,305
2021-04-12 $78.61 $84.96 $78.61 $84.28 $84.28 3,709,358
2021-04-09 $76.57 $79.73 $76.20 $79.00 $79.00 1,614,457
2021-04-08 $75.99 $77.03 $74.84 $76.92 $76.92 937,842
2021-04-07 $74.53 $77.14 $73.79 $75.28 $75.28 1,072,408
2021-04-06 $73.99 $78.40 $73.48 $75.06 $75.06 2,859,662
2021-04-05 $74.96 $74.96 $71.92 $72.88 $72.88 847,049
2021-04-01 $73.38 $75.31 $72.85 $73.78 $73.78 700,507
2021-03-31 $72.21 $73.34 $71.57 $72.21 $72.21 903,383
2021-03-30 $71.32 $71.87 $70.13 $71.42 $71.42 661,424
2021-03-29 $71.73 $73.62 $70.37 $70.87 $70.87 811,293
2021-03-26 $70.24 $72.49 $69.23 $72.44 $72.44 932,537
2021-03-25 $65.97 $69.54 $65.25 $69.22 $69.22 1,014,485
2021-03-24 $71.33 $71.33 $66.34 $66.60 $66.60 1,494,272
2021-03-23 $74.68 $75.69 $70.42 $70.80 $70.80 1,284,183
2021-03-22 $75.14 $76.77 $74.14 $75.04 $75.04 1,211,583
2021-03-19 $73.95 $75.80 $72.73 $75.03 $75.03 1,637,201
2021-03-18 $74.45 $75.52 $72.38 $73.01 $73.01 1,391,081
2021-03-17 $72.67 $75.32 $71.60 $75.24 $75.24 1,130,647
2021-03-16 $74.06 $74.18 $71.35 $72.90 $72.90 774,032
2021-03-15 $71.75 $73.92 $71.43 $73.77 $73.77 1,361,639
2021-03-12 $69.14 $71.42 $67.68 $71.29 $71.29 874,215
2021-03-11 $69.19 $70.87 $68.21 $70.02 $70.02 2,119,787
2021-03-10 $69.69 $70.80 $67.58 $67.80 $67.80 1,592,034
2021-03-09 $70.83 $71.71 $68.80 $68.90 $68.90 1,046,429
2021-03-08 $65.43 $69.37 $64.60 $68.08 $68.08 1,190,712
2021-03-05 $65.87 $65.97 $60.75 $65.63 $65.63 1,399,664
2021-03-04 $68.12 $68.52 $62.63 $65.09 $65.09 1,838,805
2021-03-03 $70.34 $71.48 $68.50 $69.34 $69.34 909,129
2021-03-02 $71.45 $71.64 $69.53 $69.76 $69.76 906,248
2021-03-01 $70.43 $72.10 $69.79 $71.17 $71.17 866,219
2021-02-26 $68.51 $69.53 $66.58 $68.77 $68.77 1,342,679
2021-02-25 $70.20 $71.91 $66.85 $67.42 $67.42 1,390,430
2021-02-24 $72.92 $73.44 $70.60 $70.67 $70.67 911,987
2021-02-23 $69.56 $73.54 $67.98 $73.41 $73.41 1,592,118
2021-02-22 $74.46 $75.88 $71.12 $71.67 $71.67 2,095,970
2021-02-19 $71.95 $75.18 $71.10 $74.99 $74.99 2,057,878
2021-02-18 $68.04 $71.58 $67.70 $71.25 $71.25 1,534,470
2021-02-17 $69.48 $69.50 $66.26 $67.65 $67.65 2,310,383
2021-02-16 $73.19 $73.89 $68.57 $69.48 $69.48 1,701,124
2021-02-12 $74.25 $75.00 $71.86 $73.04 $73.04 1,748,686
2021-02-11 $70.65 $75.47 $69.37 $71.78 $71.78 3,436,585
2021-02-10 $78.92 $79.42 $76.37 $78.00 $78.00 1,442,547
2021-02-09 $76.32 $78.48 $75.96 $77.22 $77.22 976,353
2021-02-08 $75.01 $76.48 $74.46 $75.62 $75.62 802,409
2021-02-05 $72.66 $73.73 $71.28 $72.92 $72.92 873,509
2021-02-04 $68.60 $72.21 $68.31 $72.07 $72.07 991,536
2021-02-03 $67.30 $68.01 $66.40 $67.65 $67.65 1,015,311
2021-02-02 $67.70 $68.73 $65.75 $66.96 $66.96 1,177,111
2021-02-01 $66.58 $67.33 $64.80 $67.14 $67.14 805,181
2021-01-29 $69.18 $69.63 $65.56 $65.82 $65.82 926,529
2021-01-28 $68.87 $69.96 $67.93 $68.97 $68.97 837,536
2021-01-27 $67.01 $71.40 $65.50 $68.05 $68.05 1,576,530
2021-01-26 $70.75 $70.79 $66.82 $67.83 $67.83 949,049
2021-01-25 $70.73 $72.23 $68.79 $70.06 $70.06 1,081,598
2021-01-22 $71.65 $71.99 $69.26 $70.21 $70.21 877,667
2021-01-21 $72.54 $72.79 $70.65 $71.65 $71.65 1,029,230
2021-01-20 $69.92 $72.11 $68.02 $71.35 $71.35 18,608,775
2021-01-19 $67.84 $71.96 $67.54 $69.17 $69.17 3,871,620
2021-01-15 $74.49 $75.80 $73.00 $74.01 $74.01 1,018,343
2021-01-14 $79.08 $80.89 $77.45 $77.50 $77.50 817,504
2021-01-13 $78.76 $79.86 $77.65 $77.84 $77.84 635,077
2021-01-12 $75.90 $78.19 $75.22 $78.04 $78.04 713,318
2021-01-11 $72.99 $76.74 $71.48 $75.95 $75.95 653,852
2021-01-08 $73.49 $74.35 $72.23 $73.48 $73.48 514,716
2021-01-07 $71.75 $73.93 $71.27 $72.56 $72.56 859,411
2021-01-06 $69.24 $72.92 $69.24 $71.29 $71.29 1,012,658
2021-01-05 $68.03 $70.04 $68.03 $69.62 $69.62 559,583
2021-01-04 $70.25 $70.25 $67.50 $68.48 $68.48 927,122
2020-12-31 $68.62 $69.27 $67.84 $68.47 $68.47 656,120
2020-12-30 $68.91 $70.16 $67.90 $68.19 $68.19 483,293
2020-12-29 $70.16 $70.55 $67.04 $68.77 $68.77 838,484
2020-12-28 $73.78 $73.88 $69.76 $69.82 $69.82 707,223
2020-12-24 $72.91 $73.83 $72.52 $73.09 $73.09 169,407
2020-12-23 $74.13 $74.73 $72.76 $72.89 $72.89 480,235
2020-12-22 $72.99 $74.82 $72.58 $74.32 $74.32 581,463
2020-12-21 $70.97 $73.09 $70.53 $72.23 $72.23 479,138
2020-12-18 $72.64 $73.74 $71.52 $72.37 $72.37 1,164,165
2020-12-17 $74.38 $74.66 $70.71 $71.97 $71.97 990,732
2020-12-16 $72.51 $74.07 $71.86 $73.65 $73.65 954,617
2020-12-15 $71.26 $72.39 $70.65 $72.22 $72.22 714,575
2020-12-14 $69.70 $71.34 $68.97 $70.81 $70.81 1,238,289
2020-12-11 $70.80 $72.06 $67.84 $68.26 $68.26 1,644,946
2020-12-10 $68.75 $72.02 $68.00 $71.27 $71.27 1,497,105
2020-12-09 $67.56 $71.49 $66.68 $69.62 $69.62 2,212,815
2020-12-08 $64.19 $67.54 $63.07 $67.10 $67.10 1,657,848
2020-12-07 $62.55 $64.02 $62.20 $63.82 $63.82 601,762
2020-12-04 $64.49 $64.90 $62.71 $62.81 $62.81 610,232
2020-12-03 $63.07 $65.49 $62.50 $64.49 $64.49 1,089,313
2020-12-02 $62.08 $63.68 $60.90 $62.81 $62.81 577,153
2020-12-01 $63.99 $64.13 $61.20 $62.47 $62.47 745,346
2020-11-30 $64.28 $64.29 $61.83 $63.17 $63.17 1,182,425
2020-11-27 $63.01 $64.37 $62.69 $64.18 $64.18 361,646
2020-11-25 $61.84 $64.11 $61.67 $63.58 $63.58 778,025
2020-11-24 $62.61 $63.00 $61.90 $62.11 $62.11 886,838
2020-11-23 $62.54 $63.12 $60.99 $61.63 $61.63 1,423,222
2020-11-20 $60.10 $61.99 $59.20 $61.78 $61.78 1,233,479
2020-11-19 $57.99 $60.43 $57.74 $60.23 $60.23 1,077,038
2020-11-18 $57.45 $58.82 $57.03 $57.48 $57.48 1,954,579
2020-11-17 $57.27 $57.98 $55.80 $57.87 $57.87 1,566,684
2020-11-16 $56.73 $57.89 $56.11 $57.32 $57.32 1,955,851
2020-11-13 $56.51 $58.42 $56.40 $57.13 $57.13 1,491,802
2020-11-12 $55.79 $57.17 $55.12 $55.65 $55.65 918,240
2020-11-11 $56.09 $56.50 $53.84 $56.14 $56.14 1,203,654
2020-11-10 $51.25 $56.14 $50.53 $55.64 $55.64 3,339,272
2020-11-09 $59.64 $59.75 $50.45 $51.45 $51.45 4,131,951
2020-11-06 $61.18 $62.72 $58.11 $58.75 $58.75 1,724,377
2020-11-05 $53.34 $60.93 $51.79 $59.91 $59.91 5,417,318
2020-11-04 $48.87 $51.61 $47.66 $51.42 $51.42 977,173
2020-11-03 $49.78 $50.28 $48.55 $48.80 $48.80 741,953
2020-11-02 $49.85 $50.20 $48.27 $49.09 $49.09 711,299
2020-10-30 $51.99 $52.35 $48.65 $49.48 $49.48 1,705,091
2020-10-29 $52.14 $52.83 $51.22 $52.25 $52.25 716,492
2020-10-28 $52.47 $53.04 $51.34 $52.27 $52.27 986,551
2020-10-27 $51.19 $53.57 $50.56 $53.07 $53.07 1,203,382
2020-10-26 $50.00 $50.99 $49.54 $50.65 $50.65 740,689
2020-10-23 $50.68 $51.09 $49.68 $50.74 $50.74 587,873
2020-10-22 $51.34 $51.60 $49.64 $50.37 $50.37 503,117
2020-10-21 $51.52 $52.58 $50.74 $51.29 $51.29 524,011
2020-10-20 $52.46 $53.37 $51.02 $51.23 $51.23 697,528
2020-10-19 $52.52 $54.18 $51.95 $52.16 $52.16 783,562
2020-10-16 $53.45 $53.80 $51.90 $52.06 $52.06 507,191
2020-10-15 $50.74 $53.46 $50.72 $53.35 $53.35 669,714
2020-10-14 $52.64 $53.60 $51.45 $51.78 $51.78 1,118,314
2020-10-13 $49.55 $52.69 $49.22 $52.50 $52.50 863,976
2020-10-12 $51.00 $51.70 $49.82 $49.93 $49.93 889,755
2020-10-09 $49.64 $50.97 $49.64 $50.61 $50.61 873,007
2020-10-08 $50.54 $50.57 $49.03 $49.27 $49.27 846,347
2020-10-07 $49.00 $50.95 $48.88 $50.00 $50.00 1,148,242
2020-10-06 $48.90 $49.88 $48.15 $48.35 $48.35 1,151,297
2020-10-05 $47.31 $48.56 $47.17 $48.45 $48.45 773,056
2020-10-02 $45.08 $47.18 $45.08 $46.89 $46.89 859,123
2020-10-01 $45.69 $46.57 $44.63 $46.53 $46.53 1,041,106
2020-09-30 $45.81 $46.45 $44.84 $45.32 $45.32 1,096,489
2020-09-29 $46.20 $46.57 $45.34 $45.82 $45.82 684,135
2020-09-28 $46.40 $46.40 $44.81 $45.93 $45.93 792,016
2020-09-25 $44.31 $45.73 $44.08 $45.19 $45.19 1,009,266
2020-09-24 $44.34 $45.28 $43.38 $44.10 $44.10 1,205,990
2020-09-23 $47.07 $47.19 $44.31 $44.44 $44.44 1,090,251
2020-09-22 $45.80 $47.42 $44.57 $47.04 $47.04 1,499,685
2020-09-21 $43.50 $45.39 $43.09 $45.19 $45.19 1,819,928
2020-09-18 $46.43 $46.70 $44.27 $44.61 $44.61 3,072,526
2020-09-17 $46.83 $47.46 $45.65 $46.00 $46.00 1,314,607
2020-09-16 $48.40 $48.43 $46.36 $47.90 $47.90 1,270,958
2020-09-15 $48.28 $48.88 $47.92 $48.13 $48.13 860,169
2020-09-14 $49.28 $49.51 $46.87 $47.84 $47.84 1,318,622
2020-09-11 $49.64 $50.60 $48.42 $48.85 $48.85 939,486
2020-09-10 $50.27 $51.08 $48.55 $48.81 $48.81 842,784
2020-09-09 $49.69 $50.49 $48.95 $49.99 $49.99 1,385,959
2020-09-08 $47.59 $50.40 $47.56 $48.97 $48.97 1,026,377
2020-09-04 $50.22 $50.77 $45.77 $49.51 $49.51 1,788,140
2020-09-03 $52.50 $52.97 $48.57 $49.72 $49.72 2,220,864
2020-09-02 $53.88 $54.00 $51.06 $53.32 $53.32 1,410,653
2020-09-01 $51.96 $53.54 $51.66 $53.54 $53.54 1,514,445
2020-08-31 $51.39 $51.62 $50.28 $51.38 $51.38 1,385,405
2020-08-28 $50.84 $51.57 $50.55 $51.26 $51.26 830,391
2020-08-27 $51.29 $51.98 $49.91 $50.42 $50.42 1,481,313
2020-08-26 $52.16 $52.35 $51.09 $51.10 $51.10 1,226,921
2020-08-25 $51.30 $51.77 $50.41 $51.63 $51.63 1,331,869
2020-08-24 $52.82 $52.89 $51.14 $51.34 $51.34 1,479,854
2020-08-21 $49.90 $51.98 $49.55 $51.72 $51.72 1,378,620
2020-08-20 $49.98 $51.42 $49.76 $50.37 $50.37 1,351,406
2020-08-19 $49.36 $51.00 $49.18 $50.39 $50.39 2,112,749
2020-08-18 $50.07 $50.14 $49.02 $49.38 $49.38 994,100
2020-08-17 $48.57 $50.08 $48.04 $49.86 $49.86 998,126
2020-08-14 $49.51 $50.26 $49.26 $49.38 $49.38 930,463
2020-08-13 $49.29 $50.95 $49.17 $49.99 $49.99 1,324,551
2020-08-12 $48.01 $49.46 $47.83 $49.42 $49.42 1,694,139
2020-08-11 $48.07 $49.05 $46.72 $47.65 $47.65 1,994,083
2020-08-10 $50.55 $51.14 $47.24 $47.85 $47.85 1,605,300
2020-08-07 $51.74 $52.22 $49.84 $50.40 $50.40 2,426,891
2020-08-06 $52.64 $55.04 $50.52 $50.80 $50.80 3,362,668
2020-08-05 $51.08 $52.21 $50.74 $51.63 $51.63 3,127,166
2020-08-04 $50.58 $50.90 $50.04 $50.51 $50.51 1,422,718
2020-08-03 $49.15 $51.09 $49.02 $50.80 $50.80 1,303,580
2020-07-31 $48.26 $48.96 $47.21 $48.89 $48.89 1,301,253
2020-07-30 $46.44 $48.47 $46.33 $48.03 $48.03 993,707
2020-07-29 $45.65 $47.07 $45.65 $46.81 $46.81 1,267,900
2020-07-28 $46.40 $46.90 $45.39 $45.42 $45.42 852,132
2020-07-27 $45.59 $46.73 $45.02 $46.61 $46.61 982,101
2020-07-24 $45.73 $46.12 $44.41 $45.59 $45.59 959,197
2020-07-23 $46.88 $47.96 $45.26 $46.26 $46.26 1,042,908
2020-07-22 $45.84 $47.60 $45.79 $46.88 $46.88 1,101,237
2020-07-21 $46.31 $46.36 $45.24 $45.76 $45.76 1,264,146
2020-07-20 $44.00 $45.31 $43.93 $45.05 $45.05 1,153,715
2020-07-17 $45.00 $45.00 $43.86 $44.16 $44.16 1,297,100
2020-07-16 $43.45 $44.37 $43.27 $43.82 $43.82 1,284,600
2020-07-15 $43.24 $43.99 $42.14 $43.95 $43.95 2,392,500
2020-07-14 $40.45 $41.74 $40.10 $41.45 $41.45 862,400
2020-07-13 $42.47 $42.79 $40.44 $40.56 $40.56 1,056,100
2020-07-10 $41.97 $42.58 $41.46 $41.81 $41.81 1,055,400
2020-07-09 $42.25 $42.89 $41.63 $41.88 $41.88 1,108,900
2020-07-08 $42.00 $42.27 $40.75 $42.04 $42.04 1,594,600
2020-07-07 $42.54 $43.21 $41.98 $42.00 $42.00 1,902,500
2020-07-06 $43.87 $44.39 $42.99 $43.09 $43.09 1,146,100
2020-07-02 $44.94 $45.18 $42.44 $42.65 $42.65 1,446,400
2020-07-01 $43.60 $44.31 $43.09 $43.85 $43.85 1,483,700
2020-06-30 $42.64 $43.76 $42.12 $42.73 $42.73 1,367,800
2020-06-29 $41.69 $42.89 $41.17 $42.72 $42.72 1,245,200
2020-06-26 $42.86 $43.49 $41.25 $41.54 $41.54 2,158,512
2020-06-25 $41.53 $43.09 $41.17 $42.96 $42.96 1,870,892
2020-06-24 $42.32 $44.48 $40.95 $41.92 $41.92 2,444,292
2020-06-23 $41.55 $44.60 $41.28 $42.96 $42.96 4,041,882
2020-06-22 $38.80 $40.59 $38.72 $40.47 $40.47 1,256,731
2020-06-19 $38.71 $39.62 $38.69 $39.33 $39.33 1,933,784
2020-06-18 $37.07 $38.91 $37.01 $38.42 $38.42 1,196,530
2020-06-17 $37.00 $38.04 $36.88 $37.65 $37.65 1,277,906
2020-06-16 $39.09 $39.09 $36.69 $37.10 $37.10 1,663,077
2020-06-15 $34.05 $36.21 $33.68 $35.87 $35.87 1,654,684
2020-06-12 $35.18 $35.87 $34.22 $35.67 $35.67 1,320,230
2020-06-11 $34.91 $35.20 $33.07 $33.41 $33.41 1,676,375
2020-06-10 $37.36 $37.93 $36.50 $36.76 $36.76 1,514,653
2020-06-09 $36.45 $37.31 $35.46 $36.71 $36.71 1,643,464
2020-06-08 $36.84 $38.97 $36.77 $37.05 $37.05 3,713,329
2020-06-05 $35.44 $36.79 $35.43 $35.82 $35.82 1,712,908
2020-06-04 $33.87 $35.30 $33.70 $34.59 $34.59 1,440,171
2020-06-03 $33.96 $34.48 $33.37 $34.02 $34.02 2,373,574
2020-06-02 $32.51 $33.75 $32.01 $33.19 $33.19 1,857,476
2020-06-01 $32.43 $33.13 $31.86 $32.20 $32.20 1,095,756
2020-05-29 $31.69 $32.46 $31.27 $32.10 $32.10 3,949,701
2020-05-28 $32.07 $32.89 $31.65 $31.98 $31.98 3,371,698
2020-05-27 $32.58 $33.97 $32.20 $33.75 $33.75 2,128,155
2020-05-26 $32.00 $33.23 $31.79 $31.99 $31.99 2,010,236
2020-05-22 $30.19 $30.57 $29.12 $30.44 $30.44 1,311,560
2020-05-21 $28.96 $30.39 $28.66 $30.04 $30.04 1,763,934
2020-05-20 $28.50 $29.10 $27.93 $29.03 $29.03 1,500,751
2020-05-19 $28.27 $29.11 $28.01 $28.03 $28.03 1,271,553
2020-05-18 $28.15 $28.84 $27.95 $28.50 $28.50 1,916,124
2020-05-15 $25.80 $27.44 $25.38 $26.93 $26.93 2,509,008
2020-05-14 $25.53 $26.25 $24.82 $26.13 $26.13 4,589,352
2020-05-13 $27.48 $27.69 $24.63 $26.17 $26.17 3,157,705
2020-05-12 $27.58 $28.08 $27.01 $27.34 $27.34 8,612,035
2020-05-11 $27.70 $27.87 $26.30 $27.22 $27.22 7,960,855
2020-05-08 $28.50 $29.47 $28.26 $29.09 $29.09 2,233,091
2020-05-07 $29.85 $30.49 $27.64 $28.32 $28.32 2,218,350
2020-05-06 $27.01 $28.16 $26.79 $27.26 $27.26 1,519,811
2020-05-05 $26.82 $27.92 $26.74 $26.88 $26.88 1,067,617
2020-05-04 $25.67 $26.57 $25.06 $26.50 $26.50 1,648,171
2020-05-01 $26.76 $27.39 $25.67 $26.06 $26.06 1,862,467
2020-04-30 $28.33 $28.89 $27.32 $27.61 $27.61 1,260,001
2020-04-29 $27.67 $29.40 $27.01 $28.62 $28.62 1,922,293
2020-04-28 $26.98 $27.50 $26.16 $26.67 $26.67 1,584,247
2020-04-27 $25.46 $26.69 $25.15 $26.00 $26.00 2,009,784
2020-04-24 $23.57 $25.00 $22.90 $24.88 $24.88 1,861,401
2020-04-23 $23.54 $24.15 $23.13 $23.22 $23.22 1,538,856
2020-04-22 $23.70 $24.14 $23.05 $23.05 $23.05 1,655,829
2020-04-21 $23.21 $23.82 $22.69 $23.11 $23.11 1,416,165
2020-04-20 $23.86 $25.19 $23.66 $24.06 $24.06 1,586,270
2020-04-17 $24.89 $25.50 $23.85 $24.42 $24.42 2,514,951
2020-04-16 $24.84 $25.56 $24.33 $24.89 $24.89 9,814,183
2020-04-15 $24.29 $24.91 $22.63 $24.54 $24.54 3,097,334
2020-04-14 $24.48 $26.28 $24.48 $25.88 $25.88 4,985,837
2020-04-13 $23.26 $23.29 $21.42 $22.25 $22.25 1,227,319
2020-04-09 $22.69 $23.70 $22.36 $23.30 $23.30 1,877,724
2020-04-08 $20.39 $22.62 $20.12 $22.17 $22.17 1,850,910
2020-04-07 $19.75 $20.76 $19.25 $20.10 $20.10 1,917,233
2020-04-06 $18.71 $19.35 $18.16 $18.80 $18.80 1,496,340
2020-04-03 $16.93 $17.62 $16.53 $17.29 $17.29 1,479,592
2020-04-02 $17.81 $18.06 $16.41 $16.93 $16.93 1,742,588
2020-04-01 $18.46 $18.60 $17.56 $18.06 $18.06 1,716,663
2020-03-31 $19.94 $20.92 $19.31 $19.52 $19.52 1,445,247
2020-03-30 $20.60 $20.75 $19.40 $20.17 $20.17 1,383,144
2020-03-27 $20.89 $21.60 $19.25 $20.93 $20.93 1,799,070
2020-03-26 $21.60 $22.67 $21.09 $22.14 $22.14 1,975,686
2020-03-25 $19.05 $21.86 $18.66 $21.33 $21.33 3,075,212
2020-03-24 $16.61 $18.82 $16.06 $18.65 $18.65 2,128,148
2020-03-23 $16.39 $16.90 $15.28 $15.58 $15.58 1,986,933
2020-03-20 $18.57 $19.12 $16.15 $16.42 $16.42 2,778,583
2020-03-19 $17.00 $18.85 $15.82 $18.41 $18.41 2,553,318
2020-03-18 $18.74 $19.10 $15.64 $17.23 $17.23 2,624,264
2020-03-17 $20.22 $21.24 $18.14 $19.86 $19.86 2,261,033
2020-03-16 $20.00 $21.21 $19.43 $19.89 $19.89 2,585,480
2020-03-13 $23.62 $23.80 $20.94 $22.88 $22.88 2,126,178
2020-03-12 $20.50 $23.15 $20.50 $22.40 $22.40 2,799,859
2020-03-11 $25.02 $25.69 $23.04 $23.51 $23.51 2,700,666
2020-03-10 $24.20 $25.94 $23.00 $25.78 $25.78 4,417,940
2020-03-09 $25.43 $25.56 $22.93 $22.98 $22.98 3,295,220
2020-03-06 $27.45 $28.40 $26.75 $26.85 $26.85 2,885,720
2020-03-05 $29.42 $29.76 $28.25 $28.39 $28.39 2,015,963
2020-03-04 $29.51 $30.51 $28.90 $30.39 $30.39 1,569,783
2020-03-03 $30.34 $31.07 $28.57 $29.11 $29.11 2,411,547
2020-03-02 $30.36 $30.36 $28.43 $29.61 $29.61 3,220,316
2020-02-28 $28.15 $30.34 $28.08 $30.25 $30.25 3,198,476
2020-02-27 $29.55 $30.66 $28.30 $29.44 $29.44 3,414,403
2020-02-26 $31.20 $32.03 $30.26 $30.41 $30.41 2,948,898
2020-02-25 $32.05 $32.08 $30.65 $31.15 $31.15 2,319,847
2020-02-24 $30.50 $32.16 $30.19 $31.89 $31.89 3,054,874
2020-02-21 $32.22 $32.32 $31.13 $31.78 $31.78 4,066,269
2020-02-20 $32.05 $33.10 $31.77 $32.41 $32.41 3,754,297
2020-02-19 $32.25 $32.48 $31.78 $32.14 $32.14 2,760,514
2020-02-18 $31.80 $32.37 $31.66 $32.13 $32.13 6,220,224
2020-02-14 $34.60 $34.63 $32.25 $32.84 $32.84 3,987,958
2020-02-13 $34.70 $35.08 $32.26 $34.19 $34.19 4,656,187
2020-02-12 $34.50 $35.13 $33.55 $34.72 $34.72 2,711,000
2020-02-11 $36.18 $36.30 $34.08 $34.23 $34.23 2,165,594
2020-02-10 $35.53 $36.73 $35.42 $35.80 $35.80 1,280,832
2020-02-07 $36.52 $36.52 $35.28 $35.60 $35.60 1,302,793
2020-02-06 $37.56 $37.67 $36.15 $36.59 $36.59 1,121,665
2020-02-05 $38.45 $38.45 $37.20 $37.43 $37.43 994,316
2020-02-04 $37.90 $38.61 $37.30 $37.91 $37.91 1,316,226
2020-02-03 $36.61 $37.15 $35.94 $36.68 $36.68 1,202,684
2020-01-31 $37.35 $37.35 $36.29 $36.36 $36.36 1,328,412
2020-01-30 $35.91 $37.61 $35.89 $37.39 $37.39 2,562,384
2020-01-29 $34.97 $36.18 $34.91 $35.82 $35.82 1,626,255
2020-01-28 $34.26 $35.00 $33.74 $34.63 $34.63 902,969
2020-01-27 $33.16 $34.46 $32.80 $33.83 $33.83 1,015,043
2020-01-24 $34.81 $34.93 $33.44 $34.19 $34.19 841,265
2020-01-23 $33.98 $34.96 $33.85 $34.68 $34.68 775,904
2020-01-22 $35.89 $36.41 $33.85 $34.22 $34.22 1,505,439
2020-01-21 $34.09 $37.15 $33.66 $35.70 $35.70 4,844,829
2020-01-17 $32.82 $34.30 $32.69 $34.25 $34.25 2,155,333
2020-01-16 $33.18 $33.35 $32.44 $32.62 $32.62 863,112
2020-01-15 $32.24 $33.08 $32.20 $32.86 $32.86 1,080,017
2020-01-14 $32.02 $32.93 $31.65 $32.44 $32.44 1,154,656
2020-01-13 $31.44 $32.16 $31.30 $32.04 $32.04 973,836
2020-01-10 $31.79 $32.00 $30.95 $31.31 $31.31 1,646,108
2020-01-09 $32.45 $32.61 $31.50 $31.84 $31.84 1,391,800
2020-01-08 $31.37 $32.60 $31.27 $32.16 $32.16 1,759,427
2020-01-07 $32.15 $32.72 $31.32 $31.40 $31.40 1,736,946
2020-01-06 $33.26 $33.26 $30.92 $32.12 $32.12 3,290,100
2020-01-03 $34.32 $34.74 $33.53 $33.78 $33.78 1,371,856
2020-01-02 $34.78 $35.29 $34.20 $34.90 $34.90 1,529,227
2019-12-31 $35.00 $35.05 $34.37 $34.78 $34.78 1,017,845
2019-12-30 $35.00 $35.43 $33.92 $35.03 $35.03 1,275,020
2019-12-27 $34.84 $35.62 $34.55 $34.98 $34.98 1,393,051
2019-12-26 $34.65 $34.83 $33.92 $34.48 $34.48 647,924
2019-12-24 $34.50 $34.83 $34.02 $34.54 $34.54 323,243
2019-12-23 $34.77 $35.00 $34.17 $34.31 $34.31 838,940
2019-12-20 $33.52 $34.83 $33.19 $34.71 $34.71 1,466,285
2019-12-19 $33.90 $34.04 $32.71 $33.41 $33.41 2,151,503
2019-12-18 $33.35 $35.53 $33.30 $34.05 $34.05 2,540,351
2019-12-17 $32.98 $33.83 $32.63 $33.27 $33.27 1,369,638
2019-12-16 $33.59 $33.73 $32.40 $32.70 $32.70 1,259,255
2019-12-13 $33.34 $33.52 $32.32 $33.34 $33.34 1,398,311
2019-12-12 $31.92 $33.94 $31.86 $33.84 $33.84 1,721,116
2019-12-11 $31.30 $32.38 $30.90 $31.87 $31.87 1,552,787
2019-12-10 $30.74 $31.46 $30.55 $30.71 $30.71 712,981
2019-12-09 $31.35 $31.55 $30.47 $30.81 $30.81 873,122
2019-12-06 $32.51 $32.83 $31.26 $31.42 $31.42 1,483,685
2019-12-05 $32.92 $34.20 $31.60 $32.28 $32.28 3,320,562
2019-12-04 $30.51 $31.88 $30.50 $31.37 $31.37 1,351,216
2019-12-03 $31.04 $31.08 $29.16 $29.97 $29.97 2,426,839
2019-12-02 $31.80 $32.14 $31.47 $31.80 $31.80 1,182,228
2019-11-29 $31.81 $32.35 $31.50 $31.82 $31.82 435,922
2019-11-27 $30.65 $32.24 $30.45 $32.02 $32.02 1,094,565
2019-11-26 $29.60 $30.49 $29.41 $30.44 $30.44 1,386,479
2019-11-25 $29.25 $29.80 $29.13 $29.57 $29.57 991,325
2019-11-22 $29.11 $29.22 $28.32 $29.07 $29.07 818,197
2019-11-21 $29.79 $30.19 $28.72 $28.73 $28.73 1,072,241
2019-11-20 $29.08 $29.97 $29.05 $29.79 $29.79 903,979
2019-11-19 $29.34 $29.50 $28.86 $29.28 $29.28 747,397
2019-11-18 $29.66 $29.99 $28.54 $29.41 $29.41 1,467,406
2019-11-15 $29.61 $30.54 $29.51 $29.70 $29.70 1,540,159
2019-11-14 $31.00 $31.10 $29.15 $29.41 $29.41 1,714,676
2019-11-13 $30.18 $31.42 $30.10 $31.15 $31.15 1,038,542
2019-11-12 $30.40 $30.73 $29.84 $30.37 $30.37 860,285
2019-11-11 $30.24 $30.88 $30.01 $30.41 $30.41 2,380,196
2019-11-08 $29.75 $30.99 $29.55 $30.44 $30.44 2,518,274
2019-11-07 $30.25 $30.59 $29.09 $29.16 $29.16 7,087,004
2019-11-06 $31.71 $32.70 $30.50 $30.73 $30.73 1,796,409
2019-11-05 $31.24 $32.69 $30.60 $31.87 $31.87 2,591,789
2019-11-04 $33.10 $33.43 $32.45 $33.11 $33.11 1,918,106
2019-11-01 $32.99 $34.03 $32.54 $32.90 $32.90 1,393,314
2019-10-31 $34.00 $34.00 $31.80 $33.31 $33.31 2,539,494
2019-10-30 $33.54 $34.75 $33.50 $34.71 $34.71 1,891,944
2019-10-29 $33.37 $34.25 $33.35 $33.63 $33.63 1,212,101
2019-10-28 $33.15 $34.20 $33.00 $33.32 $33.32 1,290,051
2019-10-25 $31.95 $33.11 $31.95 $32.81 $32.81 429,327
2019-10-24 $31.41 $32.24 $31.14 $32.19 $32.19 373,827
2019-10-23 $31.61 $31.92 $31.11 $31.40 $31.40 536,777
2019-10-22 $32.44 $32.71 $31.52 $31.87 $31.87 433,622
2019-10-21 $32.60 $32.82 $31.23 $31.89 $31.89 663,826
2019-10-18 $31.55 $33.41 $31.13 $32.45 $32.45 1,074,799
2019-10-17 $32.16 $32.49 $31.55 $31.89 $31.89 379,359
2019-10-16 $32.20 $32.82 $31.62 $32.01 $32.01 595,663
2019-10-15 $32.05 $32.59 $31.53 $32.34 $32.34 525,133
2019-10-14 $31.32 $32.18 $30.82 $32.00 $32.00 564,705
2019-10-11 $29.90 $32.03 $29.88 $31.79 $31.79 1,425,486
2019-10-10 $29.01 $29.93 $29.00 $29.54 $29.54 744,484
2019-10-09 $28.75 $29.68 $28.36 $29.13 $29.13 859,396
2019-10-08 $28.10 $28.79 $27.79 $28.50 $28.50 435,782
2019-10-07 $28.17 $28.75 $27.80 $28.66 $28.66 391,418
2019-10-04 $28.42 $28.61 $27.59 $28.46 $28.46 562,817
2019-10-03 $26.70 $28.34 $26.10 $28.28 $28.28 878,328
2019-10-02 $26.25 $26.83 $26.10 $26.74 $26.74 1,857,025
2019-10-01 $28.02 $28.41 $26.67 $26.71 $26.71 1,270,743
2019-09-30 $28.21 $28.80 $27.76 $28.00 $28.00 608,410
2019-09-27 $28.46 $29.48 $27.80 $28.10 $28.10 804,299
2019-09-26 $29.60 $29.88 $28.11 $28.43 $28.43 932,868
2019-09-25 $29.63 $29.97 $29.06 $29.60 $29.60 564,611
2019-09-24 $30.01 $30.30 $29.18 $29.53 $29.53 761,224
2019-09-23 $28.83 $30.67 $28.71 $29.93 $29.93 933,734
2019-09-20 $28.99 $29.40 $28.44 $28.94 $28.94 1,363,030
2019-09-19 $29.03 $29.30 $28.71 $28.85 $28.85 578,319
2019-09-18 $29.37 $29.58 $28.05 $28.79 $28.79 793,095
2019-09-17 $29.66 $30.27 $29.01 $29.50 $29.50 838,068
2019-09-16 $29.70 $30.28 $28.60 $28.85 $28.85 820,087
2019-09-13 $30.84 $31.37 $29.87 $30.00 $30.00 954,093
2019-09-12 $30.19 $31.81 $30.01 $30.70 $30.70 1,325,690
2019-09-11 $30.54 $30.63 $29.55 $30.30 $30.30 1,166,496
2019-09-10 $28.88 $30.24 $28.52 $30.14 $30.14 1,267,712
2019-09-09 $30.50 $30.55 $28.71 $28.89 $28.89 985,546
2019-09-06 $29.60 $30.84 $29.52 $30.35 $30.35 1,514,504
2019-09-05 $29.29 $29.80 $28.82 $29.23 $29.23 1,118,537
2019-09-04 $27.18 $28.96 $27.01 $28.82 $28.82 2,124,230
2019-09-03 $27.70 $28.25 $26.53 $26.62 $26.62 923,030
2019-08-30 $28.66 $28.92 $27.77 $28.25 $28.25 913,997
2019-08-29 $27.68 $28.45 $27.33 $28.42 $28.42 1,219,373
2019-08-28 $26.29 $27.40 $26.02 $27.26 $27.26 998,087
2019-08-27 $26.00 $26.60 $25.83 $26.34 $26.34 1,194,708
2019-08-26 $27.20 $27.80 $25.18 $25.78 $25.78 1,572,182
2019-08-23 $28.60 $29.00 $26.00 $26.13 $26.13 1,855,610
2019-08-22 $28.42 $29.43 $28.35 $29.06 $29.06 1,205,115
2019-08-21 $28.28 $28.53 $28.02 $28.20 $28.20 1,078,304
2019-08-20 $27.97 $28.39 $27.00 $28.08 $28.08 919,854
2019-08-19 $28.03 $28.40 $27.45 $27.78 $27.78 902,444
2019-08-16 $27.46 $27.89 $26.88 $27.67 $27.67 1,063,235
2019-08-15 $28.13 $28.37 $26.93 $27.00 $27.00 1,183,691
2019-08-14 $29.00 $29.00 $27.50 $28.05 $28.05 1,267,144
2019-08-13 $29.00 $31.00 $28.59 $29.72 $29.72 1,283,589
2019-08-12 $29.63 $29.88 $28.51 $29.04 $29.04 1,083,227
2019-08-09 $30.70 $30.72 $29.58 $30.09 $30.09 1,071,631
2019-08-08 $29.34 $31.24 $28.65 $31.00 $31.00 1,394,613
2019-08-07 $29.25 $29.63 $27.71 $28.90 $28.90 1,720,488
2019-08-06 $30.00 $30.25 $28.98 $29.79 $29.79 1,210,535
2019-08-05 $29.50 $29.70 $28.63 $29.53 $29.53 1,737,744
2019-08-02 $31.57 $32.29 $30.05 $30.36 $30.36 2,389,139
2019-08-01 $34.46 $34.72 $29.76 $32.34 $32.34 4,753,983
2019-07-31 $34.95 $36.09 $34.47 $34.76 $34.76 2,200,525
2019-07-30 $35.93 $35.93 $34.25 $34.88 $34.88 1,140,164
2019-07-29 $36.25 $36.53 $34.86 $36.34 $36.34 919,851
2019-07-26 $35.97 $36.46 $33.90 $35.85 $35.85 1,170,968
2019-07-25 $36.56 $38.11 $35.19 $35.73 $35.73 2,015,268
2019-07-24 $36.19 $36.78 $35.40 $36.36 $36.36 1,826,974
2019-07-23 $33.00 $36.50 $32.46 $36.26 $36.26 3,906,530
2019-07-22 $32.92 $33.18 $31.75 $32.28 $32.28 1,153,120
2019-07-19 $32.31 $33.22 $32.18 $32.87 $32.87 994,629
2019-07-18 $32.11 $32.74 $31.56 $32.20 $32.20 762,624
2019-07-17 $32.81 $32.88 $31.85 $32.03 $32.03 786,817
2019-07-16 $32.10 $32.96 $31.87 $32.78 $32.78 942,529
2019-07-15 $33.59 $33.59 $30.81 $32.25 $32.25 2,550,474
2019-07-12 $34.00 $34.27 $33.12 $33.41 $33.41 1,353,076
2019-07-11 $33.78 $33.97 $32.87 $33.96 $33.96 2,037,031
2019-07-10 $32.80 $33.87 $32.54 $33.49 $33.49 1,988,381
2019-07-09 $31.16 $32.84 $30.88 $32.61 $32.61 2,192,211
2019-07-08 $30.03 $31.40 $30.03 $31.00 $31.00 1,000,317
2019-07-05 $30.24 $30.47 $29.50 $30.32 $30.32 1,233,975
2019-07-03 $29.34 $30.33 $29.24 $30.27 $30.27 871,097
2019-07-02 $29.75 $29.77 $28.53 $29.27 $29.27 997,360
2019-07-01 $29.35 $29.86 $28.82 $29.77 $29.77 1,260,900
2019-06-28 $28.61 $29.24 $28.17 $28.95 $28.95 2,030,913
2019-06-27 $27.80 $29.00 $27.63 $28.57 $28.57 970,356
2019-06-26 $27.61 $27.90 $26.59 $27.62 $27.62 963,621
2019-06-25 $27.74 $28.44 $27.21 $27.61 $27.61 909,753
2019-06-24 $29.39 $29.84 $27.34 $27.75 $27.75 2,168,246
2019-06-21 $28.34 $29.19 $28.29 $29.19 $29.19 1,350,855
2019-06-20 $28.69 $28.85 $28.08 $28.25 $28.25 955,731
2019-06-19 $28.01 $28.74 $27.92 $28.29 $28.29 1,412,093
2019-06-18 $27.00 $28.18 $26.65 $28.01 $28.01 2,086,873
2019-06-17 $27.29 $27.35 $26.32 $26.77 $26.77 1,119,552
2019-06-14 $27.27 $27.71 $26.88 $27.00 $27.00 1,149,675
2019-06-13 $26.43 $27.81 $26.17 $27.23 $27.23 1,813,377
2019-06-12 $26.23 $26.88 $25.85 $26.12 $26.12 1,143,461
2019-06-11 $25.52 $26.10 $25.40 $25.88 $25.88 1,036,735
2019-06-10 $25.39 $25.85 $25.07 $25.31 $25.31 1,094,928
2019-06-07 $23.76 $25.34 $23.75 $25.16 $25.16 1,476,379
2019-06-06 $24.43 $24.58 $23.21 $23.76 $23.76 1,997,072
2019-06-05 $24.45 $24.72 $23.63 $24.50 $24.50 1,314,545
2019-06-04 $24.17 $24.39 $23.41 $24.29 $24.29 2,534,059
2019-06-03 $24.10 $24.36 $23.11 $23.71 $23.71 2,915,317
2019-05-31 $25.05 $25.39 $23.77 $23.92 $23.92 2,001,568
2019-05-30 $24.98 $25.79 $24.69 $25.78 $25.78 3,043,293
2019-05-29 $26.82 $26.89 $24.50 $24.84 $24.84 3,625,396
2019-05-28 $26.79 $27.32 $26.69 $26.97 $26.97 1,329,955
2019-05-24 $27.51 $28.01 $26.62 $26.62 $26.62 1,582,391
2019-05-23 $26.63 $27.77 $26.27 $27.39 $27.39 1,600,321
2019-05-22 $27.00 $27.90 $26.77 $27.10 $27.10 1,238,647
2019-05-21 $25.91 $27.62 $25.80 $27.38 $27.38 2,507,035
2019-05-20 $25.36 $25.89 $24.60 $25.33 $25.33 2,046,983
2019-05-17 $27.35 $27.48 $25.35 $25.62 $25.62 2,858,822
2019-05-16 $28.00 $28.05 $26.92 $27.50 $27.50 2,447,394
2019-05-15 $28.46 $28.67 $27.98 $28.11 $28.11 2,527,597
2019-05-14 $28.93 $30.00 $28.50 $28.59 $28.59 1,924,691
2019-05-13 $27.80 $29.04 $27.33 $28.64 $28.64 3,603,358
2019-05-10 $28.31 $29.12 $28.31 $29.00 $29.00 2,635,740
2019-05-09 $27.59 $28.80 $27.01 $28.38 $28.38 7,603,372
2019-05-08 $28.11 $29.50 $27.22 $29.04 $29.04 2,898,203
2019-05-07 $29.97 $30.00 $27.13 $28.71 $28.71 3,536,634
2019-05-06 $30.43 $30.60 $29.59 $30.15 $30.15 1,978,132
2019-05-03 $30.46 $31.60 $29.14 $31.50 $31.50 2,296,742
2019-05-02 $32.15 $33.35 $29.81 $30.94 $30.94 5,964,906
2019-05-01 $35.92 $36.00 $33.29 $33.92 $33.92 2,000,598
2019-04-30 $35.58 $36.60 $34.75 $35.68 $35.68 1,470,695
2019-04-29 $35.21 $36.59 $34.55 $35.50 $35.50 1,895,910
2019-04-26 $33.44 $35.25 $33.15 $34.92 $34.92 1,172,264
2019-04-25 $33.16 $34.33 $32.52 $33.35 $33.35 1,187,281
2019-04-24 $31.74 $33.03 $31.31 $33.02 $33.02 908,304
2019-04-23 $31.40 $32.71 $31.13 $31.64 $31.64 2,047,945
2019-04-22 $31.81 $31.95 $30.38 $30.91 $30.91 1,828,173
2019-04-18 $31.69 $33.00 $31.30 $32.53 $32.53 1,205,260
2019-04-17 $31.79 $32.20 $31.00 $32.01 $32.01 833,202
2019-04-16 $32.13 $32.32 $31.00 $31.56 $31.56 1,081,483
2019-04-15 $31.08 $32.10 $30.51 $32.04 $32.04 690,048
2019-04-12 $32.74 $32.88 $30.50 $30.95 $30.95 1,152,714
2019-04-11 $30.77 $32.27 $30.72 $32.00 $32.00 1,766,046
2019-04-10 $29.93 $30.67 $29.67 $30.20 $30.20 912,468
2019-04-09 $29.35 $30.67 $29.10 $29.87 $29.87 1,028,627
2019-04-08 $29.80 $29.91 $28.30 $29.50 $29.50 1,033,830
2019-04-05 $29.63 $30.27 $29.05 $29.60 $29.60 983,860
2019-04-04 $29.73 $30.48 $29.50 $29.59 $29.59 842,609
2019-04-03 $30.98 $31.84 $29.65 $30.14 $30.14 1,580,214
2019-04-02 $29.65 $30.81 $28.93 $30.65 $30.65 1,034,877
2019-04-01 $30.15 $30.17 $27.85 $29.99 $29.99 2,142,412
2019-03-29 $30.52 $30.59 $28.67 $30.25 $30.25 3,084,254
2019-03-28 $33.00 $34.43 $30.68 $31.89 $31.89 3,172,882
2019-03-27 $30.84 $33.20 $30.80 $32.56 $32.56 3,616,443
2019-03-26 $30.66 $31.46 $30.44 $30.73 $30.73 2,213,162
2019-03-25 $28.61 $30.39 $28.44 $30.02 $30.02 1,518,904
2019-03-22 $29.30 $31.44 $28.28 $28.62 $28.62 3,440,749
2019-03-21 $27.92 $29.12 $27.55 $28.72 $28.72 897,497
2019-03-20 $29.02 $29.10 $27.52 $28.16 $28.16 1,405,999
2019-03-19 $29.90 $31.00 $28.62 $29.28 $29.28 1,953,636
2019-03-18 $30.27 $30.27 $28.07 $30.02 $30.02 2,284,393
2019-03-15 $28.19 $29.79 $28.01 $29.79 $29.79 2,694,390
2019-03-14 $26.93 $27.86 $26.00 $27.81 $27.81 2,106,290
2019-03-13 $24.60 $27.11 $24.37 $26.27 $26.27 2,855,026
2019-03-12 $23.89 $24.80 $23.65 $24.42 $24.42 1,326,735
2019-03-11 $24.00 $24.31 $23.50 $24.15 $24.15 791,925
2019-03-08 $22.43 $23.95 $22.35 $23.95 $23.95 1,152,614
2019-03-07 $24.00 $24.00 $22.36 $22.59 $22.59 1,333,907
2019-03-06 $24.07 $24.68 $23.72 $24.02 $24.02 741,710
2019-03-05 $23.61 $24.49 $23.25 $24.08 $24.08 1,076,670
2019-03-04 $25.75 $25.83 $23.46 $23.72 $23.72 1,408,137
2019-03-01 $24.22 $25.92 $24.07 $25.09 $25.09 1,931,970
2019-02-28 $24.20 $24.46 $23.75 $23.99 $23.99 792,239
2019-02-27 $23.28 $24.67 $23.20 $24.22 $24.22 1,284,995
2019-02-26 $23.64 $24.19 $22.92 $23.14 $23.14 1,005,054
2019-02-25 $24.90 $24.93 $23.22 $23.62 $23.62 1,053,916
2019-02-22 $23.79 $24.55 $23.40 $24.47 $24.47 1,048,465
2019-02-21 $23.00 $23.83 $22.90 $23.64 $23.64 1,666,747
2019-02-20 $24.19 $24.93 $22.54 $23.16 $23.16 3,189,777
2019-02-19 $23.25 $24.64 $23.10 $23.89 $23.89 3,550,704
2019-02-15 $22.26 $23.62 $21.81 $22.84 $22.84 3,291,210
2019-02-14 $20.90 $22.30 $19.86 $21.90 $21.90 6,439,593
2019-02-13 $18.59 $18.84 $18.37 $18.66 $18.66 1,056,701
2019-02-12 $18.03 $18.67 $17.82 $18.48 $18.48 877,326
2019-02-11 $17.99 $18.34 $17.61 $17.82 $17.82 627,196
2019-02-08 $17.52 $17.98 $17.41 $17.92 $17.92 515,952
2019-02-07 $17.60 $17.96 $17.44 $17.67 $17.67 525,527
2019-02-06 $17.55 $17.85 $17.20 $17.77 $17.77 419,774
2019-02-05 $17.15 $18.18 $17.11 $17.54 $17.54 1,012,539
2019-02-04 $16.74 $17.31 $16.74 $17.07 $17.07 998,294
2019-02-01 $17.00 $17.06 $16.32 $16.80 $16.80 1,122,350
2019-01-31 $16.85 $17.05 $16.66 $17.01 $17.01 626,717
2019-01-30 $17.31 $17.36 $16.40 $16.82 $16.82 1,427,708
2019-01-29 $17.71 $17.88 $16.56 $16.77 $16.77 1,117,866
2019-01-28 $17.50 $18.09 $17.01 $17.69 $17.69 495,382
2019-01-25 $17.98 $18.15 $17.59 $17.75 $17.75 664,051
2019-01-24 $17.53 $18.00 $17.43 $17.91 $17.91 652,036
2019-01-23 $17.24 $17.70 $17.18 $17.53 $17.53 1,087,218
2019-01-22 $17.97 $18.32 $16.77 $17.17 $17.17 1,422,391
2019-01-18 $18.19 $18.51 $17.62 $18.08 $18.08 752,389
2019-01-17 $17.81 $18.60 $17.80 $18.09 $18.09 1,298,494
2019-01-16 $17.58 $18.07 $17.15 $17.50 $17.50 986,341
2019-01-15 $18.05 $18.65 $17.28 $17.55 $17.55 1,580,678
2019-01-14 $18.58 $19.20 $17.35 $18.14 $18.14 4,196,953
2019-01-11 $16.24 $16.94 $16.24 $16.72 $16.72 726,497
2019-01-10 $16.55 $16.74 $16.08 $16.35 $16.35 852,928
2019-01-09 $16.83 $17.19 $16.57 $16.71 $16.71 706,609
2019-01-08 $16.70 $17.18 $16.14 $16.83 $16.83 897,810
2019-01-07 $15.47 $16.33 $15.32 $16.26 $16.26 663,365
2019-01-04 $15.24 $15.74 $15.05 $15.30 $15.30 469,343
2019-01-03 $15.99 $16.00 $14.61 $15.04 $15.04 874,866
2019-01-02 $14.73 $16.35 $14.58 $16.17 $16.17 1,040,834
2018-12-31 $14.89 $15.13 $14.45 $14.84 $14.84 514,757
2018-12-28 $14.18 $14.94 $14.00 $14.82 $14.82 474,935
2018-12-27 $13.84 $14.23 $13.33 $14.22 $14.22 507,453
2018-12-26 $12.56 $14.10 $12.53 $14.10 $14.10 864,564
2018-12-24 $12.60 $12.87 $12.40 $12.51 $12.51 242,034
2018-12-21 $13.07 $13.20 $12.44 $12.78 $12.78 3,338,083
2018-12-20 $13.50 $13.73 $12.76 $12.98 $12.98 660,261
2018-12-19 $13.88 $14.44 $13.45 $13.56 $13.56 521,824
2018-12-18 $13.30 $14.18 $13.30 $13.75 $13.75 625,317
2018-12-17 $13.65 $13.78 $13.06 $13.25 $13.25 821,743
2018-12-14 $13.00 $13.95 $12.88 $13.77 $13.77 812,058
2018-12-13 $13.83 $13.90 $12.58 $13.05 $13.05 1,630,846
2018-12-12 $14.95 $15.14 $13.89 $13.90 $13.90 1,176,086
2018-12-11 $15.39 $15.73 $14.50 $14.85 $14.85 801,270
2018-12-10 $15.45 $15.50 $14.45 $15.13 $15.13 988,176
2018-12-07 $16.65 $16.99 $15.40 $15.44 $15.44 859,541
2018-12-06 $16.48 $16.85 $15.56 $16.83 $16.83 1,034,258
2018-12-04 $16.90 $17.30 $16.78 $16.87 $16.87 958,603
2018-12-03 $17.22 $17.40 $16.92 $17.01 $17.01 1,277,904
2018-11-30 $16.41 $17.35 $16.25 $16.84 $16.84 2,185,093
2018-11-29 $20.25 $21.45 $15.95 $16.10 $16.10 6,776,490
2018-11-28 $18.12 $19.21 $18.04 $19.20 $19.20 1,943,416
2018-11-27 $18.04 $18.20 $17.57 $18.08 $18.08 1,091,248
2018-11-26 $18.21 $18.48 $17.36 $17.92 $17.92 1,167,036
2018-11-23 $18.09 $18.25 $17.81 $18.09 $18.09 853,083
2018-11-21 $17.76 $18.12 $16.57 $18.12 $18.12 2,638,837
2018-11-20 $18.00 $18.25 $17.28 $17.48 $17.48 3,055,927
2018-11-19 $17.49 $18.12 $17.10 $17.57 $17.57 2,743,796
2018-11-16 $16.79 $17.13 $16.75 $17.02 $17.02 410,378
2018-11-15 $16.61 $17.15 $16.51 $16.89 $16.89 444,538
2018-11-14 $16.75 $17.17 $16.70 $16.89 $16.89 322,261
2018-11-13 $16.47 $17.17 $16.38 $16.75 $16.75 402,566
2018-11-12 $16.39 $16.70 $16.21 $16.53 $16.53 366,292
2018-11-09 $16.33 $16.52 $15.36 $16.51 $16.51 799,993
2018-11-08 $16.79 $16.83 $16.28 $16.31 $16.31 254,264
2018-11-07 $17.07 $17.30 $16.56 $16.65 $16.65 465,551
2018-11-06 $17.00 $17.44 $16.71 $17.20 $17.20 704,397
2018-11-05 $16.66 $17.15 $16.50 $17.01 $17.01 525,488
2018-11-02 $16.25 $16.55 $16.01 $16.50 $16.50 711,713
2018-11-01 $16.09 $16.38 $15.75 $16.16 $16.16 708,629
2018-10-31 $15.29 $16.51 $15.29 $15.93 $15.93 1,819,189
2018-10-30 $15.63 $15.67 $14.62 $15.26 $15.26 1,135,476
2018-10-29 $16.45 $16.69 $15.25 $15.41 $15.41 1,630,701
2018-10-26 $16.52 $16.83 $15.78 $16.45 $16.45 2,498,050
2018-10-25 $16.75 $17.45 $16.48 $17.00 $17.00 9,911,625

YETI Holdings Inc (YETI) News Headlines

Stocks making the biggest premarket moves: Planet Fitness, Warner Bros Discovery, Yeti, Airbnb and more

These are the stocks posting the largest moves in the premarket.

cnbc.com May 9, 2024

Jim Cramer predicts this falling chip stock will bounce back despite guidance concerns

Jim Cramer's daily rapid fire looks at stocks in the news outside the CNBC Investing Club portfolio. Arm Holdings : Shares were lower by about 1% Thu…

cnbc.com May 9, 2024

Stocks making the biggest moves midday: Planet Fitness, AMC, Airbnb, Roblox and more

These are the stocks posting the largest moves in midday trading.

cnbc.com May 9, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.