Date Price Open High Low Vol.

Change %
1/9/2024 45 45.9 51.6 44.5 972.08K -2.17%
1/8/2024 46 45.79 47.9 44 112.71K 0.24%
1/7/2024 45.89 46 47.96 41.15 1.02M -3.39%
1/6/2024 47.5 44.7 49.4 41 367.63K 5.32%
1/5/2024 45.1 39.5 47 39.5 876.02K 13.60%
1/4/2024 39.7 39.01 41.42 37.91 3.14M 1.79%
1/3/2024 39 40.25 40.85 0 3.82M -3.23%
1/2/2024 40.3 45.51 48.38 38.11 2.99M -10.94%
1/1/2024 45.25 51.2 51.21 45.01 2.17M -9.50%
### 50 48.11 53.75 48 1.02M 5.26%
### 47.5 43.7 50.1 41.5 1.53M 12.29%
### 42.3 39 43.95 37.57 903.00K 7.58%
1/9/2023 39.32 38 41 0 1.07M 3.47%
1/8/2023 38 42 43.99 37 333.50K -7.32%
1/7/2023 41 40.98 43 38.76 512.50K 5.16%
1/6/2023 38.99 40 40.5 38.31 992.50K -2.52%
1/5/2023 40 35.51 41 35.49 1.16M 11.11%
1/4/2023 36 32.02 37.99 31 730.00K 12.39%
1/3/2023 32.03 33.9 34.9 32.02 308.50K -5.79%
1/2/2023 34 29.05 35.25 28.5 1.68M 9.68%
1/1/2023 31 27.25 31 27 598.00K 12.73%
### 27.5 27.5 27.89 25.5 528.50K 0.36%
### 27.4 28.7 29.49 26.41 450.00K -5.52%
### 29 28.45 30.49 27 757.50K 1.58%
1/9/2022 28.55 32.47 32.47 27 273.00K -11.61%
1/8/2022 32.3 28.01 32.7 25.99 1.70M 8.75%
1/7/2022 29.7 29.75 29.75 26.55 63.00K -0.57%
1/6/2022 29.87 30.25 31.5 28.17 433.50K -2.23%
1/5/2022 30.55 29.5 32 28.3 893.50K 7.95%
1/4/2022 28.3 27.74 32.4 27.3 920.00K 2.91%
1/3/2022 27.5 28.5 28.5 25 220.50K -2.31%
1/2/2022 28.15 30.2 31.5 27 2.48M -7.28%
1/1/2022 30.36 26 31.9 25.4 3.31M 17.90%
### 25.75 24.28 26.5 20.25 3.00M 8.88%
### 23.65 25.41 27.02 22.8 1.63M -6.30%
### 25.24 25.55 27.74 24.14 2.46M -2.30%
1/9/2021 25.83 31.51 32.19 24.56 2.96M -18.01%
1/8/2021 31.51 30.49 34.2 29.65 2.39M 2.62%
1/7/2021 30.7 32.19 32.48 30.09 2.65M -4.25%
1/6/2021 32.07 33.88 35.57 31.89 8.35M -4.66%
1/5/2021 33.63 26.27 36.02 25.62 7.24M 24.09%
1/4/2021 27.1 28.93 31.09 27.1 3.12M -6.98%
1/3/2021 29.14 35.15 38.52 28.54 13.66M -17.01%
1/2/2021 35.11 30.85 37.85 30.7 12.89M 14.03%
1/1/2021 30.79 27.19 33.24 27.1 16.33M 12.75%
### 27.31 25.62 29.15 24.87 12.14M 8.37%
### 25.2 28.04 31.24 24.56 4.90M -14.73%
 ### 29.55 23.04 31.72 22.02 4.04M 26.87%
1/9/2020 23.29 26.26 29.56 22.73 5.05M -9.51%
1/8/2020 25.74 26.63 28.66 23.5 3.60M -2.91%
1/7/2020 26.51 22.32 26.68 22.02 5.97M 18.79%
1/6/2020 22.32 22.87 24.05 21.49 1.48M -5.89%
1/5/2020 23.72 21.44 25.83 21.34 2.61M 8.74%
1/4/2020 21.81 15.88 22.45 15.42 2.38M 35.53%
1/3/2020 16.09 16.52 19.61 14.4 3.38M -0.78%
1/2/2020 16.22 19.74 19.74 15.47 1.31M -16.01%
1/1/2020 19.31 19.48 21.47 18.63 3.09M -0.65%
### 19.44 20.15 20.98 18.76 8.24M -0.30%
### 19.5 15.32 20.33 14.91 8.31M 28.89%
### 15.13 15.33 17.58 14.4 5.09M -1.60%
1/9/2019 15.37 18.11 18.21 14.7 4.03M -12.57%
1/8/2019 17.58 18.33 19.34 16.01 1.01M -1.14%
1/7/2019 17.79 22.87 24.28 16.94 1.48M -22.45%
1/6/2019 22.94 23.29 25.84 22.02 1.09M -1.53%
1/5/2019 23.29 23.72 24.88 19.07 828.22K -2.48%
1/4/2019 23.89 24.19 24.71 22.11 1.36M -4.86%
1/3/2019 25.11 26.01 28.42 23.89 1.65M -3.95%
1/2/2019 26.14 23.08 27.31 23.08 4.63M 13.04%
1/1/2019 23.12 23.28 23.42 21.6 1.25M 0.74%
### 22.95 23.3 23.83 21.94 1.62M -6.23%
### 24.48 25.11 26.68 23.12 3.43M -2.00%
### 24.98 26.18 28.21 22.19 8.38M -5.56%
1/9/2018 26.45 32.92 33.26 26.41 7.71M -19.56%
1/8/2018 32.88 29.26 33.41 28.41 7.77M 14.48%
1/7/2018 28.72 27.49 30.36 25.88 3.47M 7.31%
1/6/2018 26.77 28.38 30.03 26.37 3.82M -4.92%
1/5/2018 28.15 28.88 29.14 25.03 4.59M -2.77%
1/4/2018 28.95 27.95 35.42 27.61 23.13M 3.35%
1/3/2018 28.01 26.46 29.99 24.56 23.99M 11.15%
1/2/2018 25.2 21.56 25.2 20.94 15.11M 16.89%
1/1/2018 21.56 20.02 22.48 19.3 2.40M 7.44%
### 20.07 19.1 20.98 18.52 1.54M 5.29%
### 19.06 18.33 19.44 18.17 803.25K 3.99%
### 18.33 21.64 21.7 18.1 1.13M -17.62%
1/9/2017 22.25 20.41 23.86 19.37 1.19M 11.76%
1/8/2017 19.9 25.22 25.8 18.57 2.69M -20.19%
1/7/2017 24.94 23.87 24.99 20.79 1.20M 3.48%
1/6/2017 24.1 26.59 29.88 23.69 2.08M -10.57%
1/5/2017 26.95 25.72 29.65 24.72 4.83M 5.52%
1/4/2017 25.54 28.47 29.88 25.23 3.10M -8.50%
1/3/2017 27.91 29.71 31.52 27.72 2.55M -3.70%
1/2/2017 28.99 33.84 35.25 28.84 9.46M -11.74%
1/1/2017 32.84 29.06 38.62 28.99 29.66M 9.20%
### 30.07 30.07 31.12 27.72 4.14M 1.67%
### 29.58 27.17 31.3 27.17 5.18M 6.58%
 ### 27.75 31.3 32.96 26.09 6.90M -11.71%
1/9/2016 31.43 25.54 34.06 25.33 22.18M 22.20%
1/8/2016 25.72 21.01 27.25 20.58 20.33M 22.41%
1/7/2016 21.01 18.84 21.59 18.84 4.71M 11.11%
1/6/2016 18.91 20.29 20.36 18.04 807.31K -6.79%
1/5/2016 20.29 20.07 21.74 19.56 3.06M 1.12%
1/4/2016 20.06 18.84 20.95 18.48 2.53M 6.50%
1/3/2016 18.84 17.75 19.02 17.21 1.62M 6.12%
1/2/2016 17.75 19.57 22.27 16.89 1.86M -9.79%
1/1/2016 19.68 22.86 23.19 18.43 2.06M -13.61%
### 22.78 26.41 26.41 21.16 6.05M -12.69%
### 26.09 29.43 31.35 26.09 1.43M -18.44%
### 31.99 28.48 32.25 27.68 564.39K 10.63%
1/9/2015 28.92 27.69 32.41 26.15 9.93M 4.43%
1/8/2015 27.69 26.75 32.03 25.81 3.81M 3.26%
1/7/2015 26.82 30.91 30.91 26.37 1.06M -8.93%
1/6/2015 29.45 25.65 29.45 24.64 1.58M 14.82%
1/5/2015 25.65 25.17 27.69 23.66 366.26K 0.59%
1/4/2015 25.49 22.49 32.1 22.49 2.28M 15.61%
1/3/2015 22.05 27.66 28.01 21.01 1.10M -18.53%
1/2/2015 27.07 38.63 39.25 25.61 4.36M -27.71%
1/1/2015 37.45 18.88 38.67 18.83 10.36M 95.08%
### 19.19 17.78 21.42 17.46 940.68K 7.96%
### 17.78 18.5 19.16 17.05 695.98K -2.75%
### 18.28 20.98 22.02 18.25 436.18K -13.80%
1/9/2014 21.21 18.72 22.41 18.72 891.42K 14.70%
1/8/2014 18.49 19.73 20.13 17.68 85.01K -9.90%
1/7/2014 20.52 20.45 21.3 19.98 50.85K 0.96%
1/6/2014 20.33 21.59 21.96 20.14 166.05K -7.71%
1/5/2014 22.03 22.22 22.62 20.77 142.22K 0.00%
1/4/2014 22.03 24.86 25.17 20.77 856.47K -10.94%
1/3/2014 24.73 24.54 26.68 23.95 591.90K 2.88%
1/2/2014 24.04 24.62 26.24 22.86 794.50K -3.29%
1/1/2014 24.86 24.86 27.09 24.32 985.17K -1.13%
### 25.14 23.29 26.43 23.12 1.90M 7.97%
### 23.29 22.47 23.91 22.34 338.45K 1.37%
### 22.97 21.64 23.79 21.61 571.99K 3.46%
1/9/2013 22.2 19.94 24.24 19.94 6.05M 7.69%
1/8/2013 20.62 19.8 20.84 19.49 582.63K 2.82%
1/7/2013 20.05 19.71 20.39 19.03 881.67K -0.56%
1/6/2013 20.16 17.45 20.39 17.45 423.73K 8.54%
1/5/2013 18.58 18.58 18.58 18.58 5.52K -2.80%
1/4/2013 19.11 19.11 19.11 19.11 1.10K 0.00%
1/3/2013 19.11 19.11 19.11 19.11 8.83K -6.03%
1/2/2013 20.34 19.01 22.88 19.01 17.66K 9.47%
1/1/2013 18.58 19.48 19.48 18.58 3.31K -2.42%
### 19.04 15.18 19.04 15.18 18.76K 29.26%
### 14.73 15.86 15.86 13.91 12.14K 1.73%
 ### 14.48 13.79 14.48 13.79 6.62K 1.47%
1/9/2012 14.27 12.96 15.52 12.96 15.45K 15.55%
Date Price Open High Low Vol. Change %
1/9/2024 271 290 299.99 270 10.00K -6.55%
1/8/2024 290 287 318 270.5 15.70K -3.33%
1/7/2024 299.99 325.01 350 291 59.85K -12.88%
1/6/2024 344.33 299 358 275 183.61K 16.73%
1/5/2024 294.99 242.2 320 242.2 162.77K 15.69%
1/4/2024 254.99 260 266 241.01 103.11K -5.56%
1/3/2024 270 255 270 250 36.90K 1.89%
1/2/2024 265 245 265 234 27.10K 8.16%
1/1/2024 245 254.99 266 233 912.50K -2.00%
### 250.01 255 279.98 249.5 50.20K -3.83%
### 259.97 225.25 265.9 220.05 121.70K 15.54%
### 225 223.05 258.88 220 32.60K -2.17%
1/9/2023 230 239 249 215 5.60K -1.67%
1/8/2023 233.9 231 270.36 0 64.50K 1.70%
1/7/2023 230 233 249 225.7 72.20K -1.28%
1/6/2023 232.99 238.77 250 207.05 7.60K -1.90%
1/5/2023 237.5 253.8 253.8 217 29.80K -6.86%
1/4/2023 255 235 274 232 8.70K 8.53%
1/3/2023 234.95 235.35 254 220 7.90K 3.96%
1/2/2023 226.01 210 281.71 210 41.30K 8.14%
1/1/2023 209 206.95 209.98 194.1 39.60K 0.64%
### 207.67 200.23 208.75 194 35.20K 0.32%
### 207 220.06 229.5 197.1 125.00K -5.91%
### 220 243 265.14 215.24 98.50K -8.33%
1/9/2022 239.99 302 329 223.71 108.20K -23.12%
1/8/2022 312.17 329.99 344.99 305.05 492.70K -5.26%
1/7/2022 329.5 319.99 340 317 52.50K 6.29%
1/6/2022 310 355 364.25 306.6 71.30K -13.89%
1/5/2022 359.99 365 373.99 355 102.60K -1.37%
1/4/2022 365 365 384.75 350.2 144.10K -0.82%
1/3/2022 368 351 379.9 341.01 230.10K 5.14%
1/2/2022 350 345 380 325 318.60K 1.45%
1/1/2022 345 313.89 350.72 295.1 356.20K 12.01%
### 308 287 319 270 567.20K 8.07%
### 285 264.1 294 255 177.50K 7.55%
### 265 284 294 265 163.30K -5.36%
1/9/2021 280 343 390 276.53 1.12M -17.16%
1/8/2021 338 371.9 374.69 325 1.86M -7.65%
1/7/2021 366 355 377.99 346.11 235.90K 3.98%
1/6/2021 352 383 415 350 245.70K -7.85%
1/5/2021 382 368 388 350.02 184.20K 6.11%
1/4/2021 360 390 397.99 360 112.70K -8.86%
1/3/2021 395 360 399 347.1 240.10K 8.22%
1/2/2021 365 339.98 389 334 1.53M 8.96%
1/1/2021 335 309.99 340.01 295 816.90K 8.06%
### 310 325 335 307 165.10K -7.90%
### 336.6 330 348 310 24.10K 1.08%
 ### 333 312 343 300 76.90K 2.46%
1/9/2020 324.99 327.12 364 307 172.30K 0.62%
1/8/2020 323 311.01 338 300 323.70K 0.62%
1/7/2020 321 284.95 324.24 265.05 482.30K 15.47%
1/6/2020 278 262 289.03 260.1 182.90K 5.20%
1/5/2020 264.25 255.95 272.99 251 61.30K 3.63%
1/4/2020 255 227.01 264.93 227 6.80K 6.25%
1/3/2020 240 269.5 275 238.99 22.80K -10.11%
1/2/2020 267 262 278 246.9 29.10K -2.91%
1/1/2020 275 297 300 255.99 74.00K -8.03%
### 299 253.5 302 250.02 218.50K 17.31%
### 254.88 222.22 259 216.02 412.50K 11.31%
### 228.99 258.98 291 222.1 50.50K -11.93%
1/9/2019 260 245 260 222 86.00K 5.26%
1/8/2019 247 250 263.52 223.88 22.80K -3.14%
1/7/2019 255 293.32 319.65 242.78 62.60K -13.56%
1/6/2019 295 270 310 265 34.30K 5.36%
1/5/2019 280 308.83 315 226.1 122.30K -6.67%
1/4/2019 300 309.5 324 271 25.50K 0.00%
1/3/2019 300 310 335.98 290 52.60K -6.25%
1/2/2019 319.99 310 333 296 87.90K 5.96%
1/1/2019 302 310 315 295 9.80K 0.67%
### 300 325 330 295 30.40K -8.26%
### 327 335 360 327 51.90K -0.82%
### 329.7 325 340 280 138.50K -3.03%
1/9/2018 340 380 395 340 85.00K -10.53%
1/8/2018 380 345.05 400 342 86.90K 10.14%
1/7/2018 345 370 371.2 291.1 95.40K -6.33%
1/6/2018 368.32 398.5 415 356.25 356.60K -6.40%
1/5/2018 393.5 420.57 441.59 382 107.50K -6.44%
1/4/2018 420.57 340 448 330.33 828.40K 23.70%
1/3/2018 340 344 352.18 316.01 136.00K 0.89%
1/2/2018 337 374 393.6 319.9 120.50K -8.92%
1/1/2018 370 293 378.98 293 343.80K 23.33%
### 300 276 305.87 260 186.40K 5.26%
### 285 285 318.5 282.5 17.60K 0.97%
### 282.25 372.11 372.11 282.25 32.50K -24.02%
1/9/2017 371.5 415 420 371.5 36.60K -9.39%
1/8/2017 410 425 454 388.08 16.20K 0.00%
1/7/2017 410.01 421 435.75 399 31.90K -6.82%
1/6/2017 440 508 515 400 457.10K -11.11%
1/5/2017 495 500 542 495 191.90K -5.17%
1/4/2017 522.01 528.75 550 522.01 33.40K -5.94%
1/3/2017 555 530 559.98 520 138.05K 5.41%
1/2/2017 526.5 545.01 600 526.5 180.95K -4.27%
1/1/2017 550 585 617 540.93 138.15K -5.17%
### 580 550 630 546 67.10K 3.59%
### 559.9 475 587 468.85 272.80K 17.87%
 ### 475 480 521.85 447.74 80.60K -1.15%
1/9/2016 480.55 430 491 430 111.20K 6.79%
1/8/2016 450 361 472.5 360.5 535.20K 25.35%
1/7/2016 358.99 360 373 355 18.10K -1.38%
1/6/2016 364 372.51 396.9 355 25.10K -3.70%
1/5/2016 378 357 390 357 11.20K 3.86%
1/4/2016 363.95 360 365 355.01 42.90K 0.26%
1/3/2016 363 365 372 360 30.90K -0.55%
1/2/2016 365 368 380 360 78.50K -1.35%
1/1/2016 370 366 370 360 17.50K 2.78%
### 360 360 364 358 23.10K 0.00%
### 360 360.01 366.35 358 51.30K 0.00%
### 360 360 369 360 63.90K 0.00%
1/9/2015 360 361 369 332 105.20K -1.91%
1/8/2015 367 325 378 318 226.10K 13.27%
1/7/2015 324 302 328.54 300 225.90K 7.93%
1/6/2015 300.2 312 321 298 162.20K -3.47%
1/5/2015 311 319 334.9 310 57.90K -1.89%
1/4/2015 317 307 338.8 290 92.00K 1.60%
1/3/2015 312 348 356.9 305 44.90K -10.86%
1/2/2015 350 369.99 385 342 121.70K -6.17%
1/1/2015 373 308.01 373.99 287.86 611.60K 17.58%
### 317.23 301.5 326.9 300 190.00K 5.88%
### 299.6 307.1 329 293 506.50K -3.74%
### 311.25 331.75 381.42 310.55 339.90K -5.68%
1/9/2014 330 303 379 303 232.30K 6.45%
1/8/2014 310 290.01 312 269.81 97.10K 4.38%
1/7/2014 297 297.5 300 287.01 94.80K 0.68%
1/6/2014 295 281.1 304 271.25 407.00K 4.50%
1/5/2014 282.3 270.98 284.5 259.4 208.30K 6.03%
1/4/2014 266.25 282 303.45 266.25 613.00K -8.19%
1/3/2014 290 272 299.9 268.5 379.60K 5.45%
1/2/2014 275 270 307.5 263.5 719.80K 1.48%
1/1/2014 271 248.49 277 241 981.30K 10.61%
Date Price Open High Low Vol. Change %
1/9/2024 312.25 323.1 324 312 7.64M -5.43%
1/8/2024 330.19 330.02 338.5 311 5.66M -0.24%
1/7/2024 331 334 350 321.9 7.00M -0.30%
1/6/2024 332 335.49 341.96 316.01 4.92M -0.60%
1/5/2024 334 370 375.9 326.75 8.75M -9.55%
1/4/2024 369.25 359.25 387.99 354.5 9.31M 2.78%
1/3/2024 359.25 324 362.99 323.03 11.54M 11.19%
1/2/2024 323.11 316.99 327.5 300.52 7.31M 1.61%
1/1/2024 318 295.02 334.4 294.4 21.76M 8.35%
### 293.5 293 329.5 283.76 20.60M 0.38%
### 292.4 283 302.88 270 14.92M 4.13%
### 280.8 243 291 243 17.94M 16.03%
1/9/2023 242 247.88 260 238.05 5.31M -2.00%
1/8/2023 246.94 254.79 275 236.52 20.30M -2.97%
1/7/2023 254.5 279.38 279.38 253.5 12.52M -2.10%
1/6/2023 259.95 283.98 283.98 254.4 5.42M -8.23%
1/5/2023 283.25 271.5 286 261 10.86M -7.84%
1/4/2023 307.33 280 315.8 270 17.23M 11.55%
1/3/2023 275.5 300 305.98 275.5 42.14M -8.17%
1/2/2023 300 300 308.8 290.55 29.84M 0.15%
1/1/2023 299.55 262.99 299.9 260.56 23.46M 14.33%
### 262 263.97 289.19 253.5 16.87M -0.19%
### 262.5 235.5 269.89 235.5 13.97M 11.23%
### 236 230.4 249.74 230.2 6.80M 2.12%
1/9/2022 231.1 240 248.66 225.3 10.72M -3.20%
1/8/2022 238.74 235 260.99 228 5.95M 1.76%
1/7/2022 234.62 256.04 258.89 234 3.59M -9.41%
1/6/2022 259 268.08 270.31 247 7.48M -3.47%
1/5/2022 268.32 278.85 278.85 258.5 6.25M -3.48%
1/4/2022 278 268.75 298.4 264 12.46M 3.67%
1/3/2022 268.15 275.01 275.25 261 6.05M -2.14%
1/2/2022 274 272.24 291.7 264.5 7.80M 0.55%
1/1/2022 272.5 272 278.78 270 4.31M 0.03%
### 272.42 280 286 264 5.60M -2.01%
### 278 283 290.49 271.2 13.63M -1.77%
### 283 281.94 296.5 265 6.86M 1.23%
1/9/2021 279.55 294.5 297.98 272.11 6.34M -4.91%
1/8/2021 294 296 304.9 289.9 5.90M -0.31%
1/7/2021 294.9 296 300.65 292.5 4.07M -0.20%
1/6/2021 295.5 315 320.95 293.99 7.07M -6.16%
1/5/2021 314.9 296 317.99 292.01 5.90M 6.39%
1/4/2021 296 278.44 311 278.44 20.19M 6.21%
1/3/2021 278.7 303.75 306.5 272.75 9.31M -8.01%
1/2/2021 302.97 308 317.55 297.26 11.02M -1.47%
1/1/2021 307.49 308.45 321.56 306.3 9.25M -0.12%
### 307.86 305.8 318.2 301 11.76M 0.94%
### 305 304.1 313.9 298.25 6.93M 0.33%
 ### 304 300.1 322.5 289.01 13.06M 1.00%
1/9/2020 300.99 297.02 314.88 296 16.22M 1.00%
1/8/2020 298 314 326.01 284.08 18.90M -5.38%
1/7/2020 314.96 293.24 316 292 20.99M 7.86%
1/6/2020 292 291.66 297.39 275.5 10.48M 0.17%
1/5/2020 291.49 304 316 290 6.33M -5.02%
1/4/2020 306.9 269 316.73 262 16.11M 14.51%
1/3/2020 268 314 335.49 232.28 26.29M -13.66%
1/2/2020 310.41 338 341 292 13.87M -9.10%
1/1/2020 341.47 345.3 371.99 335.1 22.63M -1.02%
### 345 338 354.74 316.5 16.66M 2.09%
### 337.95 295.06 345.98 295.05 23.70M 14.17%
### 296 267.99 298.9 265.6 16.60M 10.12%
1/9/2019 268.8 260 272.85 251.1 14.13M 5.54%
1/8/2019 254.68 256.5 272.6 222 16.04M -0.90%
1/7/2019 257 265 276.89 247 9.89M -4.10%
1/6/2019 268 276.01 283.95 258 6.83M -5.57%
1/5/2019 283.8 292 299.8 249 11.54M -1.83%
1/4/2019 289.09 297.27 298.42 282.91 9.36M -2.82%
1/3/2019 297.48 294.09 300.44 282.87 5.34M 0.35%
1/2/2019 296.45 303.77 310.68 278.68 11.28M -2.57%
1/1/2019 304.27 268.14 311.82 268.14 17.55M 14.99%
### 264.62 282.73 291.82 260.46 20.27M -8.05%
### 287.77 302.73 314.54 284.1 13.13M -5.25%
### 303.73 281.82 309.04 256.36 15.94M 7.21%
1/9/2018 283.3 298.64 303.41 273.86 5.81M -5.27%
1/8/2018 299.05 309.91 322.17 295.02 20.37M -2.72%
1/7/2018 307.43 285.45 315.45 264.09 20.89M 7.75%
1/6/2018 285.33 274.55 295.45 272.82 20.58M 2.74%
1/5/2018 277.73 283.64 284.5 259.09 13.63M -2.24%
1/4/2018 284.09 281.59 296.41 281.55 23.33M 0.92%
1/3/2018 281.5 272.77 284.45 266.59 20.98M 2.99%
1/2/2018 273.32 276.27 278.17 254.55 16.50M -0.30%
1/1/2018 274.14 249.09 285.45 245.59 32.94M 9.75%
### 249.77 240 257.5 226.36 40.63M 4.74%
### 238.47 253.18 270.64 226.38 65.93M -5.68%
### 252.83 275.45 281.32 250.14 15.45M -8.24%
1/9/2017 275.54 259.36 295.45 256.36 12.85M 7.10%
1/8/2017 257.27 297.9 312.26 254.55 20.33M -13.06%
1/7/2017 295.91 293.65 310.91 277.95 31.29M -0.13%
1/6/2017 296.28 337.09 344.54 284.18 34.04M -12.04%
1/5/2017 336.82 317.82 366.82 313.73 77.05M 4.54%
1/4/2017 322.18 334.91 340.9 290 21.94M -3.50%
1/3/2017 333.87 349.03 353.97 331.82 19.39M -3.76%
1/2/2017 346.91 308.17 354.54 307.45 49.50M 13.24%
1/1/2017 306.35 289.09 321.36 289 38.94M 6.61%
### 287.36 276.82 293.91 275.92 31.84M 4.24%
### 275.68 254.75 279.55 252.27 32.89M 9.28%
 ### 252.27 267.18 277.16 250.91 30.27M -4.96%
1/9/2016 265.45 278.18 287.27 257.27 28.77M -4.55%
1/8/2016 278.09 303.65 307.27 276.38 35.66M -8.42%
1/7/2016 303.65 309.09 312.82 297.73 26.19M 0.61%
1/6/2016 301.82 305 321.64 293.01 49.11M -0.90%
1/5/2016 304.55 282.95 310.64 281.82 48.00M 7.30%
1/4/2016 283.82 288.18 301.13 277.27 38.26M -0.95%
1/3/2016 286.55 256.09 290.45 253.18 63.87M 12.17%
1/2/2016 255.45 243.18 256.64 236.91 35.85M 5.54%
1/1/2016 242.05 253.82 260.76 230.23 37.95M -4.86%
### 254.41 244.19 262.27 236.46 42.53M 4.54%
### 243.36 277.73 280.91 241.05 34.10M -12.23%
### 277.28 272.83 287.27 270 45.95M 2.35%
1/9/2015 270.92 286.82 306.8 266.82 54.80M -7.28%
1/8/2015 292.18 294.55 313.36 280 75.30M -0.80%
1/7/2015 294.55 269.1 304.08 269.1 99.57M 9.46%
1/6/2015 269.09 252.37 286.09 251.65 88.03M 6.47%
1/5/2015 252.74 289.9 289.99 248.91 65.01M -11.88%
1/4/2015 286.82 234.09 289.45 230.91 138.48M 22.81%
1/3/2015 233.55 280.45 282.5 222.38 123.20M -15.41%
1/2/2015 276.09 272.04 279.09 240.93 145.68M 1.83%
1/1/2015 271.13 202.18 276.27 201.91 192.17M 34.80%
### 201.13 202.18 210.91 187.59 115.86M 1.38%
### 198.39 152.34 198.39 151 111.80M 30.47%
### 152.06 150.73 159.27 144.61 34.44M 1.07%
1/9/2014 150.45 145.46 164.35 145.46 34.28M -0.30%
1/8/2014 150.91 167.09 168.09 140.9 33.20M -10.39%
1/7/2014 168.41 157.27 172.95 155.46 37.90M 3.19%
1/6/2014 163.2 193.73 194.36 161.65 76.27M -15.64%
1/5/2014 193.45 180.01 198.73 171.95 56.70M 7.34%
1/4/2014 180.23 170.45 197.72 170.05 111.66M 6.19%
1/3/2014 169.73 169.7 176.8 158.33 86.34M 2.05%
1/2/2014 166.31 157.48 169.33 148.26 114.50M 6.11%
1/1/2014 156.73 140.67 169.52 140.06 108.22M 11.77%
Date Price Open High Low Vol. Change %
1/9/2024 190 162 193.49 160 41.19M 17.74%
1/8/2024 161.37 167.95 172.5 156.79 33.22M -3.66%
1/7/2024 167.5 166.5 173.29 158.1 38.01M 0.89%
1/6/2024 166.02 160.5 171.47 154.15 21.28M 3.70%
1/5/2024 160.1 157.8 161 144 40.79M 1.77%
1/4/2024 157.31 147.88 176.99 144.65 40.43M 6.44%
1/3/2024 147.79 146.7 149.9 136.8 40.78M 0.55%
1/2/2024 146.98 122 147.9 120.05 56.49M 20.48%
1/1/2024 122 112.65 130.49 112.65 64.67M 8.64%
### 112.3 100.98 115.4 99.92 78.57M 11.22%
### 100.97 87 103.45 87 61.38M 16.32%
### 86.8 76.39 93.99 76 47.42M 14.21%
1/9/2023 76 76.55 77.85 75.3 9.52M -1.43%
1/8/2023 77.1 82.01 83.55 76.46 22.72M -6.09%
1/7/2023 82.1 88.62 88.7 81.01 28.44M 0.18%
1/6/2023 81.95 86.25 86.5 79.11 11.51M -4.71%
1/5/2023 86 83.98 89.1 83.5 14.76M 2.26%
1/4/2023 84.1 85 88.4 83.5 11.14M -0.88%
1/3/2023 84.85 84.44 91.8 80.05 24.19M 0.33%
1/2/2023 84.57 81.99 88.1 81.1 20.97M 3.51%
1/1/2023 81.7 76.99 82 75 27.75M 6.26%
### 76.89 81.51 82.8 74.6 18.50M -5.19%
### 81.1 80.65 82.08 80.12 12.92M 0.25%
### 80.9 78.02 83.6 77.67 28.06M 3.69%
1/9/2022 78.02 84.75 84.85 76.4 27.73M -7.39%
1/8/2022 84.25 78.5 85 76.5 37.35M 6.65%
1/7/2022 79 90.02 91.65 78.3 34.65M -11.09%
1/6/2022 88.85 86.95 92.1 85 29.67M 2.60%
1/5/2022 86.6 94.55 95.25 83.03 40.32M -8.84%
1/4/2022 95 91.07 102.4 89 47.11M 3.52%
1/3/2022 91.77 89 92.21 84.63 41.25M 3.46%
1/2/2022 88.7 82.5 89 82.22 40.00M 8.17%
1/1/2022 82 76.15 82.88 75.8 34.59M 7.77%
### 76.09 74.08 76.3 69.05 24.11M 2.82%
### 74 71.99 79.11 71.16 47.80M 3.50%
### 71.5 70.55 75.2 68.1 44.43M 2.16%
1/9/2021 69.99 77.11 78 69.55 29.04M -9.40%
1/8/2021 77.25 75.62 78.5 75.55 19.46M 1.51%
1/7/2021 76.1 70.28 76.6 70.1 25.17M 8.48%
1/6/2021 70.15 71.2 73.4 68.42 37.01M -1.54%
1/5/2021 71.25 66.92 71.45 66.51 22.88M 6.34%
1/4/2021 67 62.25 67.89 61.81 35.69M 7.29%
1/3/2021 62.45 65.11 68.09 62 45.46M -4.16%
1/2/2021 65.16 64.98 65.89 62.5 42.99M 0.26%
1/1/2021 64.99 63.3 67.7 63.25 34.26M 2.83%
### 63.2 60.4 64.4 60.25 35.23M 4.27%
### 60.61 64.59 67.48 60.5 39.99M -6.03%
 ### 64.5 60.9 67.25 58.5 60.99M 5.56%
1/9/2020 61.1 63.59 67.05 59.5 64.60M -3.48%
1/8/2020 63.3 66.64 69.24 61.25 74.42M -5.24%
1/7/2020 66.8 60.28 66.88 60.27 40.58M 10.61%
1/6/2020 60.39 60.5 61.6 56.1 36.67M 0.32%
1/5/2020 60.2 61.9 64.75 59.5 38.17M -2.75%
1/4/2020 61.9 57.51 62.15 53.7 75.89M 7.63%
1/3/2020 57.51 63.1 66.11 48.99 58.97M -8.93%
1/2/2020 63.15 66.8 67.75 62.5 36.14M -6.68%
1/1/2020 67.67 73.44 76 66.5 70.91M -7.30%
### 73 68.98 75.2 68.5 49.70M 5.83%
### 68.98 71.59 79 68.5 75.08M -3.31%
### 71.34 68.23 73.34 67 48.89M 4.91%
1/9/2019 68 66.8 72.45 65.02 29.53M 3.34%
1/8/2019 65.8 64.36 68.1 60.35 25.32M 2.65%
1/7/2019 64.1 65 68.49 63.4 14.73M 0.68%
1/6/2019 63.67 68.51 68.6 63.05 14.36M -7.72%
1/5/2019 69 69.6 70.5 61.61 26.01M -0.72%
1/4/2019 69.5 70.55 72.49 68.75 14.99M -2.82%
1/3/2019 71.52 73.65 76.75 70 16.00M -2.68%
1/2/2019 73.49 75.92 78.81 70.3 37.76M -3.11%
1/1/2019 75.85 69.5 78 69.5 34.95M 8.92%
### 69.64 75.51 76.5 68.75 33.69M -8.81%
### 76.37 80.52 83.5 75.01 46.66M -5.37%
### 80.7 75 82.5 70 54.98M 6.75%
1/9/2018 75.6 78.7 80.2 74.73 18.98M -4.29%
1/8/2018 78.99 79.95 82.75 76.62 41.74M -0.01%
1/7/2018 79 74.9 82 72.5 34.60M 5.46%
1/6/2018 74.91 74.47 78.49 74 35.20M 0.59%
1/5/2018 74.47 72.39 75.5 71.8 33.41M 3.14%
1/4/2018 72.2 68.99 74.5 68.98 49.68M 4.50%
1/3/2018 69.09 69.6 70.9 66.9 35.97M -0.29%
1/2/2018 69.29 69.97 70.18 66.95 53.46M -0.59%
1/1/2018 69.7 67.01 71.9 66.52 42.46M 2.67%
### 67.89 65.75 67.89 59 23.58M 3.27%
### 65.74 65 67.8 64.2 34.31M 1.14%
### 65 62.91 66.7 58 57.89M 3.42%
1/9/2017 62.85 58 63.7 54.01 39.99M 8.57%
1/8/2017 57.89 58 61.49 55.7 40.32M -0.38%
1/7/2017 58.11 54.25 59.86 51.55 40.58M 5.37%
1/6/2017 55.15 60.47 60.9 53 46.72M -9.29%
1/5/2017 60.8 58.8 61.24 56.9 114.34M 2.79%
1/4/2017 59.15 62.88 64.4 58 62.95M -5.45%
1/3/2017 62.56 68 69.71 62.25 37.50M -8.00%
1/2/2017 68 71.8 71.99 66.95 77.62M -4.87%
1/1/2017 71.48 68.3 74.39 68 237.58M 5.12%
### 68 64.74 69.75 64.65 74.43M 5.49%
### 64.46 63.6 66 62.59 66.71M 1.59%
 ### 63.45 62 66.31 61 59.97M 3.14%
1/9/2016 61.52 67.9 68.1 61.01 48.64M -8.89%
1/8/2016 67.52 68.6 69.86 67 98.11M -1.57%
1/7/2016 68.6 64.5 69.75 64.1 106.52M 6.36%
1/6/2016 64.5 69.6 71.44 62.11 130.55M -7.94%
1/5/2016 70.06 69.9 73.1 68.5 67.15M 0.37%
1/4/2016 69.8 69.7 75.25 68.4 63.80M 0.58%
1/3/2016 69.4 75.8 78.45 67.85 42.29M -7.93%
1/2/2016 75.38 79.69 83 67.7 54.66M -5.49%
1/1/2016 79.76 84.5 86.3 76.48 34.42M -5.32%
### 84.24 81.5 87.2 78.6 24.55M 3.36%
### 81.5 91.3 91.5 80.75 27.62M -10.93%
### 91.5 90.49 93.75 89.5 19.63M 2.25%
1/9/2015 89.49 93.5 100.72 89.02 39.23M -5.99%
1/8/2015 95.19 93.05 100.24 89.17 69.20M 2.58%
1/7/2015 92.8 89 96.89 89 67.31M 4.86%
1/6/2015 88.5 84.25 92.53 84 108.03M 5.17%
1/5/2015 84.15 89 90 81.71 121.59M -2.83%
1/4/2015 86.6 77.8 87.49 76 93.12M 12.26%
1/3/2015 77.14 87.98 90 71.5 95.00M -10.06%
1/2/2015 85.77 86.51 93 81.96 144.60M 0.33%
1/1/2015 85.49 79 85.49 75.75 131.96M 9.34%
### 78.19 63.51 78.19 63.26 94.84M 23.91%
### 63.1 58.31 67.5 58 142.12M 8.62%
### 58.09 53.65 59.75 53.59 102.24M 8.20%
1/9/2014 53.69 52.69 55.85 52.26 102.25M -0.33%
1/8/2014 53.87 53.69 57.99 51 55.27M -1.70%
1/7/2014 54.8 55.65 57.65 53.6 18.50M -4.04%
1/6/2014 57.11 63.8 63.8 57 33.32M -10.13%
1/5/2014 63.55 66.62 68.4 59.01 44.21M -4.42%
1/4/2014 66.49 60.2 72.25 60.2 139.03M 10.82%
1/3/2014 60 60.21 100.2 54.55 99.73M 0.50%
1/2/2014 59.7 49 100 48.4 156.70M 23.73%
Date Price Open High Low Vol. Change %
1/9/2024 1,020.00 1,018.00 1,075.91 999 217.10K 1.79%
1/8/2024 1,002.09 915 1,025.00 861 196.67K 8.92%
1/7/2024 920.01 930 1,038.00 899 155.39K -1.07%
1/6/2024 930 924 930 875 95.59K 1.09%
1/5/2024 919.99 801.99 938 780 156.44K 15.00%
1/4/2024 800 802.01 890 793 50.42K -4.76%
1/3/2024 840 773 880 742.57 86.83K 7.69%
1/2/2024 780 785.18 795.5 731.11 117.47K 0.90%
1/1/2024 773.05 780 847 706.01 162.86K 0.40%
### 770 680.11 815 680.11 420.67K 13.15%
### 680.51 629.87 710 621 600.14K 9.73%
### 620.15 579.94 645 560 145.07K 8.80%
1/9/2023 570 625 640 550 252.45K -9.49%
1/8/2023 629.78 676 732 610 513.15K -6.97%
1/7/2023 677 605 684 600.2 138.36K 12.83%
1/6/2023 600 576 614.99 560.1 38.45K 2.56%
1/5/2023 585 566.1 620 566.1 149.46K 0.45%
1/4/2023 582.37 525 582.37 500 100.57K 9.88%
1/3/2023 530 569.9 618 520 1.04M -7.02%
1/2/2023 570 524.64 602.99 515 1.18M 7.55%
1/1/2023 530 630 642.54 515 83.25K -18.46%
### 649.99 684.5 719.9 585.5 136.35K -6.34%
### 694 685 710 680 22.70K 0.14%
### 693 667.85 699.24 651 166.50K 2.14%
1/9/2022 678.5 733 755 650.1 1.25M -8.31%
1/8/2022 740 741.5 789 720 229.10K -2.63%
1/7/2022 760 745 790 705.1 75.35K 4.54%
1/6/2022 727 710 755 670.5 398.85K 2.39%
1/5/2022 710 769.9 769.9 695.1 454.00K -6.95%
1/4/2022 763 778.77 850 735 376.95K -2.30%
1/3/2022 781 767 808 735 93.95K 2.76%
1/2/2022 760 767.11 799 730.08 441.85K -0.28%
1/1/2022 762.15 751 790 725 114.90K -0.37%
### 765 770 776.9 693.05 192.20K -4.38%
### 800 791.5 830 680 287.60K -0.62%
### 805 795 810 745 241.90K 3.87%
1/9/2021 775 839.99 839.99 765 445.45K -7.34%
1/8/2021 836.36 900 945 834 379.05K -7.48%
1/7/2021 904 855 925.18 841.02 244.30K 3.31%
1/6/2021 875 900 919 841.22 457.90K -3.85%
1/5/2021 910 855 913.9 830 187.05K 3.59%
1/4/2021 878.44 830 878.44 790.5 455.95K 6.48%
1/3/2021 825 835 868 775 785.85K -4.62%
1/2/2021 864.99 868.3 882.99 801.5 1.08M 0.57%
1/1/2021 860.05 763.9 894.9 726.01 1.94M 12.42%
### 765 718 765 700 595.75K 6.25%
### 720 685 723 672 567.90K 2.86%
 ### 700 705.2 741.99 676 332.25K -4.75%
1/9/2020 734.9 779.8 784.9 671 748.55K -5.17%
1/8/2020 775 769.99 820 740 594.10K 1.97%
1/7/2020 760 695 783 695 989.50K 10.15%
1/6/2020 689.99 690 712 660 633.15K -1.43%
1/5/2020 700 670 735 570 912.05K 4.48%
1/4/2020 670 500 680 499 728.15K 32.35%
1/3/2020 506.25 693 726 484.99 541.95K -26.16%
1/2/2020 685.56 685.12 728 650 1.20M -2.06%
1/1/2020 700 678 754.98 635.51 2.75M 3.86%
### 674 644 690 600 3.17M 6.78%
### 631.21 510 631.21 510 2.26M 21.39%
### 520 473.3 527 473.2 172.60K 6.12%
1/9/2019 490 450.01 497.7 432 223.20K 6.76%
1/8/2019 458.99 510 500 450 30.15K -9.08%
1/7/2019 504.85 525 535 491 131.90K -5.19%
1/6/2019 532.47 526 542 505 255.55K -1.39%
1/5/2019 540 641.12 650.01 510.01 569.90K -14.29%
1/4/2019 630 669 669 607.08 301.60K -3.43%
1/3/2019 652.35 680.44 698.9 611 586.60K -4.05%
1/2/2019 679.9 759 777 647.2 98.55K -6.37%
1/1/2019 726.16 781 818 726.16 85.25K -8.59%
### 794.37 680 832 655 1.01M 11.10%
### 715 625 740 600 1.40M 16.26%
### 615 740.01 749.98 600 93.75K -18.93%
1/9/2018 758.58 769.89 799 725.1 51.15K -2.12%
1/8/2018 775 772 810 740 53.80K 0.39%
1/7/2018 772 800 833 750.51 292.80K -3.68%
1/6/2018 801.5 920 924.99 799.99 93.95K -9.94%
1/5/2018 890 898 920 845 141.10K -1.11%
1/4/2018 900 845 912.33 835 273.10K 5.71%
1/3/2018 851.4 760 851.43 750 347.20K 12.03%
1/2/2018 760 814 843 750 148.15K -6.63%
1/1/2018 813.95 767 839.89 735 149.30K 5.85%
### 769 785 796 721 213.82K -3.63%
### 798 790 817 770 108.46K 2.19%
### 780.9 912 912 760 76.74K -15.12%
1/9/2017 920 935 950 855 50.20K 0.22%
1/8/2017 918 1,080.00 1,100.00 844.44 92.80K -12.57%
1/7/2017 1,050.00 1,076.00 1,085.00 950 172.78K -1.87%
1/6/2017 1,070.00 1,165.00 1,218.00 1,010.00 492.90K -6.96%
1/5/2017 1,150.00 1,108.00 1,230.00 1,080.00 1.07M 2.68%
1/4/2017 1,120.00 1,124.00 1,159.90 1,039.00 904.60K 0.44%
1/3/2017 1,115.10 1,069.99 1,230.00 1,064.00 705.05K 8.22%
1/2/2017 1,030.40 1,140.00 1,166.00 976.5 360.10K -8.41%
1/1/2017 1,125.00 992 1,279.18 983 1.51M 13.41%
### 992 795.01 1,018.00 795.01 2.05M 23.54%
### 803 702 893.9 699 1.43M 14.71%
 ### 700 655 730.1 640 1.88M 6.86%
1/9/2016 655.05 534 695 526 2.38M 22.90%
1/8/2016 533.01 465 543 462.1 1.92M 13.99%
1/7/2016 467.6 442 469.9 438.02 184.80K 4.14%
1/6/2016 449 442 456 412.5 507.90K 2.03%
1/5/2016 440.05 415.54 473 412.01 737.40K 6.29%
1/4/2016 414 426 439 413 399.20K -3.71%
1/3/2016 429.95 428 453 410 74.70K 1.16%
1/2/2016 425 442.02 460 411.7 66.90K -3.85%
1/1/2016 442.02 484 485 423 29.30K -9.61%
### 489 490 499 465.5 148.80K -0.21%
### 490.02 505.85 509.9 475.01 142.80K -2.77%
### 504 480.02 533 479.95 689.80K 4.55%
1/9/2015 482.05 535 537 473.26 288.00K -10.40%
1/8/2015 538 478.5 566.94 475 1.39M 12.02%
1/7/2015 480.25 430 489.74 429 737.90K 12.47%
1/6/2015 427 391.99 453.99 388 1.67M 10.19%
1/5/2015 387.5 415 416 370.7 117.50K -6.63%
1/4/2015 415 381 434.25 379.01 1.82M 7.88%
1/3/2015 384.69 460 460 366.39 133.55K -14.52%
1/2/2015 450.02 490 500 449.99 126.55K -6.63%
1/1/2015 482 463 528 462.01 455.85K 3.33%
### 466.48 527.06 558 441.25 348.20K -13.47%
### 539.09 559.74 610 522 893.00K -3.56%
### 559.01 530 584 525.51 1.95M 5.67%
1/9/2014 529 465 574.45 460.01 1.39M 11.37%
1/8/2014 475 465.5 494.49 431 836.00K -0.11%
1/7/2014 475.5 390 503.5 384 1.26M 23.18%
1/6/2014 386.01 392 398.98 345 695.10K -1.50%
1/5/2014 391.9 366 399.9 357.5 1.51M 5.66%
1/4/2014 370.9 370 404.02 351 1.98M 2.08%
1/3/2014 363.35 303.99 363.35 296.1 2.94M 20.51%
1/2/2014 301.5 326.99 335 255.2 1.54M -6.11%
1/1/2014 321.12 256.49 327.02 252.23 3.36M 25.44%
Date Price Open High Low Vol. Change %
1/9/2024 33.69 33 41 31 111.27M 2.90%
1/8/2024 32.74 23.5 33.75 21.1 115.70M 34.95%
1/7/2024 24.26 20.3 26.2 20.25 184.27M 19.21%
1/6/2024 20.35 19.6 22 18.5 50.39M 5.06%
1/5/2024 19.37 24.32 27.2 18.49 115.07M -23.29%
1/4/2024 25.25 27 28.79 21.75 139.52M -5.78%
1/3/2024 26.8 15.78 27.59 15.3 99.88M 72.90%
1/2/2024 15.5 14 16.16 12.3 36.47M 10.95%
1/1/2024 13.97 13.5 17.6 13.5 122.48M 2.34%
### 13.65 11.74 15.62 11.5 139.27M 17.37%
### 11.63 6.8 13.13 6.6 105.56M 73.84%
### 6.69 8.56 8.76 6.53 26.88M -22.39%
1/9/2023 8.62 5.9 8.79 5.7 59.62M 50.96%
1/8/2023 5.71 6.85 7.65 5.67 25.24M -16.52%
1/7/2023 6.84 4.87 7.82 4.35 61.46M 56.88%
1/6/2023 4.36 4.7 4.86 4.01 6.63M -5.83%
1/5/2023 4.63 4.71 5.24 4.51 18.05M -1.91%
1/4/2023 4.72 4.8 5.09 4.6 5.96M -1.87%
1/3/2023 4.81 4.2 5.51 3.87 32.64M 14.52%
1/2/2023 4.2 4.3 4.68 4.05 3.39M -1.18%
1/1/2023 4.25 4.4 5.37 3.9 15.48M -2.30%
### 4.35 5.6 5.95 4.24 15.97M -24.35%
### 5.75 5.82 6.79 5.7 23.58M -0.86%
### 5.8 6.8 7 5.51 15.77M -14.71%
1/9/2022 6.8 7.22 7.29 6 11.45M -6.08%
1/8/2022 7.24 7.6 8.81 7 65.34M -1.90%
1/7/2022 7.38 6.79 7.75 6.2 79.14M 10.98%
1/6/2022 6.65 5.25 6.65 4.8 38.82M 25.47%
1/5/2022 5.3 6.21 6.28 4.95 13.26M -14.24%
1/4/2022 6.18 7.3 7.95 6 47.42M -16.71%
1/3/2022 7.42 6.19 7.93 5.2 91.95M 27.71%
1/2/2022 5.81 4.1 5.81 3.76 44.22M 43.46%
1/1/2022 4.05 3.79 4.66 3.75 23.32M 6.86%
### 3.79 4.01 4.28 3.26 14.53M -5.72%
### 4.02 4.4 4.99 3.16 10.52M -4.29%
### 4.2 4.55 4.74 3.51 8.42M -7.49%
1/9/2021 4.54 5.91 6.2 4.25 18.26M -24.21%
1/8/2021 5.99 5.77 7.2 5.77 54.87M 1.01%
1/7/2021 5.93 6.9 7 5.79 24.65M -13.68%
1/6/2021 6.87 6.4 7.75 5.79 251.90M 12.44%
1/5/2021 6.11 4.13 6.11 3.8 57.12M 53.13%
1/4/2021 3.99 4.65 4.87 3.92 14.56M -13.26%
1/3/2021 4.6 4.63 5.36 4.25 27.57M -1.08%
1/2/2021 4.65 5.05 5.5 4.56 23.10M -7.74%
1/1/2021 5.04 5.26 5.45 4.9 19.21M -2.14%
### 5.15 4.85 5.79 4.8 38.00M 3.83%
### 4.96 4.6 5.66 4.32 20.24M 6.67%
 ### 4.65 5.09 5.3 4 17.86M -6.06%
1/9/2020 4.95 5.31 6.36 4.86 60.79M -7.13%
1/8/2020 5.33 5.43 5.98 4.98 36.50M -0.37%
1/7/2020 5.35 4.79 5.84 4.75 69.90M 14.56%
1/6/2020 4.67 4.28 5.23 3.82 48.78M 10.93%
1/5/2020 4.21 3.15 5.23 3 38.60M 35.81%
1/4/2020 3.1 2.47 3.65 2.3 11.35M 29.17%
1/3/2020 2.4 3.5 3.99 1.99 7.44M -31.43%
1/2/2020 3.5 3.95 4.3 3.35 7.19M -15.46%
1/1/2020 4.14 4.33 4.8 4.02 13.88M -2.13%
### 4.23 5 5.37 4.13 56.91M -4.51%
### 4.43 2.95 4.43 2.92 34.23M 50.17%
### 2.95 2.26 3.35 2.21 28.21M 26.07%
1/9/2019 2.34 2.21 2.69 2.1 3.96M -2.50%
1/8/2019 2.4 2.01 2.81 1.8 12.61M 14.29%
1/7/2019 2.1 2.6 2.85 1.86 12.73M -15.66%
1/6/2019 2.49 3.18 3.21 2.44 12.20M -18.36%
1/5/2019 3.05 3.62 3.78 2.31 6.82M -15.98%
1/4/2019 3.63 4.3 4.3 3.41 6.92M -15.58%
1/3/2019 4.3 4.8 4.9 4.25 5.66M -9.09%
1/2/2019 4.73 5.45 5.88 4.15 15.52M -11.92%
1/1/2019 5.37 4.88 5.48 4.65 28.69M 14.26%
### 4.7 5.72 5.72 4.52 9.27M -19.38%
### 5.83 6.09 6.65 5.8 48.96M -4.11%
### 6.08 6.9 7.08 4.33 55.69M -11.88%
1/9/2018 6.9 7.54 8.65 6.9 62.34M -8.00%
1/8/2018 7.5 5.56 7.89 5.56 102.21M 37.61%
1/7/2018 5.45 4.65 5.94 4.39 19.27M 17.71%
1/6/2018 4.63 5.3 5.49 4.42 7.40M -14.26%
1/5/2018 5.4 6.8 6.99 4.7 30.76M -20.82%
1/4/2018 6.82 7.18 8.8 6.49 76.16M -3.12%
1/3/2018 7.04 7.6 9.39 6.85 58.42M -8.33%
1/2/2018 7.68 4.89 8.85 4.58 59.55M 54.22%
1/1/2018 4.98 4.8 6.28 4.56 9.56M 3.11%
### 4.83 6.14 6.35 4.15 4.01M -21.46%
### 6.15 7.3 7.5 6.02 2.05M -12.77%
### 7.05 8.8 8.95 6.7 802.50K -20.34%
1/9/2017 8.85 8.2 9.4 7.61 1.34M 6.63%
1/8/2017 8.3 9.75 11.25 7.85 5.48M -14.87%
1/7/2017 9.75 8.43 10.24 7.65 3.10M 9.55%
1/6/2017 8.9 10.22 11.8 8 6.32M -15.00%
1/5/2017 10.47 11.23 11.6 10.37 4.85M -5.59%
1/4/2017 11.09 12.26 12.89 10.3 6.96M -13.63%
1/3/2017 12.84 12.3 13.4 12.01 6.88M 6.12%
1/2/2017 12.1 13.2 14.5 12.02 15.45M -6.06%
1/1/2017 12.88 12.74 14.9 12.35 47.86M 0.62%
### 12.8 12.8 13.67 11.81 9.45M -2.22%
### 13.09 10.71 13.87 10.71 27.20M 20.65%
 ### 10.85 13.36 14.71 10.4 32.77M -18.05%
1/9/2016 13.24 13.31 14 12.55 38.38M -0.45%
1/8/2016 13.3 13.76 14.8 12.8 94.46M -2.64%
1/7/2016 13.66 8.59 13.9 8.2 68.19M 59.02%
1/6/2016 8.59 9.43 9.84 7.75 8.57M -7.63%
1/5/2016 9.3 8.6 10.45 8.01 33.70M 6.53%
1/4/2016 8.73 8.5 9.2 8 2.02M 2.71%
1/3/2016 8.5 8.5 10.02 8.26 5.01M -2.30%
1/2/2016 8.7 8.13 9.15 7.51 362.50K 4.82%
1/1/2016 8.3 9.07 9.54 7.5 836.50K -12.17%
### 9.45 8.9 9.92 8 930.00K 7.51%
### 8.79 8.15 10.6 7.75 3.53M 5.78%
### 8.31 9.1 9.1 8 361.50K -10.16%
1/9/2015 9.25 11 11 8.45 4.47M -11.48%
1/8/2015 10.45 10.33 11.75 8.5 3.88M -4.83%
1/7/2015 10.98 7.9 13.9 7.01 9.27M 42.60%
1/6/2015 7.7 6.9 8.89 6.5 1.97M 18.46%
1/5/2015 6.5 7 7.05 6.5 94.00K -7.14%
1/4/2015 7 7.5 7.98 6.9 86.50K -6.67%
1/3/2015 7.5 7.7 8 7.01 98.00K -6.25%
1/2/2015 8 7.75 8.8 7.7 777.00K 3.23%
1/1/2015 7.75 8 8.69 7.5 476.50K 0.00%
### 7.75 7.31 9.1 7.31 807.50K 5.16%
### 7.37 7.72 7.8 7.01 107.50K 0.96%
### 7.3 8 8.7 7.3 176.00K -11.52%
1/9/2014 8.25 8.24 8.79 7.7 151.50K 0.61%
1/8/2014 8.2 8.51 8.98 7.6 1.98M -8.79%
1/7/2014 8.99 10.39 10.39 8.99 73.00K -10.10%
1/6/2014 10 10.33 11.15 9.8 282.50K -9.09%
1/5/2014 11 10.83 11.38 9.77 325.00K -0.45%
1/4/2014 11.05 11.41 11.99 10.85 165.00K -3.41%
1/3/2014 11.44 12 12.25 11 134.00K -4.67%
1/2/2014 12 12.6 13.3 11.6 67.50K -9.09%
1/1/2014 13.2 12.6 14.44 12.3 668.50K 1.62%
Date Price Open High Low Vol. Change %
1/9/2024 290 304 311 288 59.86K -4.17%
1/8/2024 302.63 308 315 298 54.86K -2.06%
1/7/2024 309 350 354 299.82 119.84K -11.71%
1/6/2024 350 357.01 370 327.28 314.31K -1.96%
1/5/2024 357 369.86 394.9 351 108.72K -3.26%
1/4/2024 369.03 414.1 425 369.02 113.78K -11.06%
1/3/2024 414.9 427.98 434.95 410 62.10K -3.51%
1/2/2024 430 430 438 423 53.00K -0.24%
1/1/2024 431.05 480 524 429.53 98.80K -10.20%
### 480 485.26 560 460 124.80K -1.64%
### 488 430.05 505 421 168.00K 10.91%
### 440 442.5 500.01 430.05 60.30K 0.00%
1/9/2023 440 482 482 0 31.60K -8.33%
1/8/2023 480 484 495 480 20.31K -1.03%
1/7/2023 485 494 520 469.1 30.82K 3.19%
1/6/2023 470 433 474 0 66.29K 0.43%
1/5/2023 468 455 485.1 440.1 65.60K 4.00%
1/4/2023 450 424.5 458 420.11 14.10K 6.01%
1/3/2023 424.5 429 466.78 410 10.20K -1.16%
1/2/2023 429.5 428 477 420 10.85K -1.26%
1/1/2023 435 440 454.54 420 27.40K -0.23%
### 436.01 542 543 435 141.30K -19.50%
### 541.6 524.74 555 520.5 85.45K 4.20%
### 519.76 544.99 579 513 95.20K -4.46%
1/9/2022 544 516.11 544 516.11 11.00K 4.62%
1/8/2022 520 533.25 561 513.78 43.80K -1.89%
1/7/2022 530 555.55 563.65 512.01 27.20K -3.46%
1/6/2022 549 570 582 518 55.85K -3.77%
1/5/2022 570.5 612 620 550 91.30K -6.48%
1/4/2022 610 606.97 640 600 196.55K 0.83%
1/3/2022 605 592 605 578 52.40K 2.37%
1/2/2022 591 600.01 615.01 589.98 75.80K -2.39%
1/1/2022 605.5 523 609 522 178.45K 15.77%
### 523 630 630 510 180.25K -15.65%
### 620 640.11 663.98 620 319.40K -2.82%
### 638 630 653.6 565 213.40K 2.08%
1/9/2021 625 633 650 590 349.00K -0.79%
1/8/2021 630 595 646 560 327.00K 6.78%
1/7/2021 590 575 620 560.06 81.75K 2.97%
1/6/2021 573 570.5 600 555 187.55K -0.52%
1/5/2021 576 572 585 565 33.95K -2.37%
1/4/2021 590 572 590.01 550 70.15K 3.15%
1/3/2021 572 585.25 610 518.25 94.75K -2.23%
1/2/2021 585.02 623 640 580 162.70K -6.40%
1/1/2021 625 560 625 560 95.05K 11.96%
### 558.25 571.01 594.95 550.01 223.30K -2.11%
### 570.27 530.01 580 530 50.10K 3.69%
 ### 550 571 610 545 192.15K -3.51%
1/9/2020 570 598.5 610 560 70.45K -3.37%
1/8/2020 589.9 560 604 539 128.25K 5.53%
1/7/2020 559 580.1 628 545 202.40K -5.25%
1/6/2020 590 506.01 602.52 502 185.10K 11.32%
1/5/2020 530 525 545 495 19.80K -0.19%
1/4/2020 531 510 544.98 480 63.35K 2.71%
1/3/2020 517 545 621.13 497.65 162.40K -6.00%
1/2/2020 549.99 580 595 510 45.90K -7.56%
1/1/2020 595 606 670 586 389.20K -3.88%
### 618.99 679 699 580 279.20K -5.16%
### 652.68 539 652.68 530 265.80K 21.09%
### 539 456 565 456 121.90K 17.17%
1/9/2019 460 461 483 445.02 92.70K 0.00%
1/8/2019 460 482 483 458.85 46.10K -4.37%
1/7/2019 481 480 510 460 125.20K 1.23%
1/6/2019 475.15 499.98 500 460.05 23.85K -3.62%
1/5/2019 493 525 535 440 17.35K -8.36%
1/4/2019 538 577 577.5 467 142.00K -6.43%
1/3/2019 575 620 620 551.2 38.30K -5.43%
1/2/2019 608 560 608.89 531.13 46.80K 8.79%
1/1/2019 558.87 520 564.9 500 85.10K 9.58%
### 510 506 609.07 500 366.45K -1.92%
### 520 508.5 543 505 95.50K 1.96%
### 510 506.01 545 459.99 118.60K -0.95%
1/9/2018 514.9 515 531.99 496 55.35K -0.60%
1/8/2018 517.99 491 530 485.01 133.45K 5.71%
1/7/2018 490 500 515 445 291.65K -2.97%
1/6/2018 505 510 523.5 500 228.90K -1.39%
1/5/2018 512.1 560 560 502 284.75K -9.04%
1/4/2018 563 553.5 600 550.01 32.65K 2.18%
1/3/2018 551 546 562.22 530.02 29.75K 0.36%
1/2/2018 549 545 575 540 26.50K 1.10%
1/1/2018 543 529 590.82 520 95.45K 2.65%
### 529 633.99 644 516 243.00K -15.76%
### 628 622.6 641 622 90.10K 1.13%
### 621.01 669.99 675 605 139.90K -5.91%
1/9/2017 660 670 695 630 44.20K -5.77%
1/8/2017 700.4 707 787 636.5 97.85K -2.72%
1/7/2017 719.99 705 779 674.5 91.50K 0.70%
1/6/2017 715 740 754 694 769.70K -5.62%
1/5/2017 757.57 755 782.5 733.5 372.10K -1.61%
1/4/2017 770 750 809 685.01 537.15K 1.32%
1/3/2017 760 656 798 656 275.45K 16.03%
1/2/2017 654.99 759 760 640 269.90K -13.25%
1/1/2017 754.99 815.8 821.99 749 549.90K -7.82%
### 819 780 904.99 764 1.00M 6.36%
### 770 634.84 800 634.84 937.30K 27.35%
 ### 604.61 595 625.5 555 258.00K 2.48%
1/9/2016 590 514.5 609.99 511 564.30K 13.79%
1/8/2016 518.5 494 525 490 302.10K 5.07%
1/7/2016 493.5 487 540 482 461.60K 0.30%
1/6/2016 492 473 492 452.5 109.50K 4.24%
1/5/2016 472 470 504 469 182.30K 0.00%
1/4/2016 472 432 505 416 364.60K 8.51%
1/3/2016 435 423.5 442.98 407 100.70K 1.66%
1/2/2016 427.9 455 466 390 252.50K -6.37%
1/1/2016 457 460.15 473.93 408 524.50K -1.08%
### 462 410.01 478 398 538.30K 12.68%
### 410 460 463.75 410 132.70K -8.69%
### 449 406 474 394 304.60K 9.57%
1/9/2015 409.8 458.99 461.9 400 89.60K -10.07%
1/8/2015 455.7 469 485 424.71 289.90K -2.84%
1/7/2015 469 462.99 495 440 256.90K 1.85%
1/6/2015 460.49 430.5 493.99 427.1 169.40K 6.35%
1/5/2015 433 436.5 452 418 335.30K 2.08%
1/4/2015 424.18 433 510 424.18 457.35K -3.59%
1/3/2015 439.99 530 530 430 305.00K -17.14%
1/2/2015 531 575 615.12 528 401.15K -6.83%
1/1/2015 569.95 572 654 568.63 827.05K 0.29%
### 568.3 639 738 556 1.47M -10.36%
### 633.99 548.7 714.9 533 2.10M 18.21%
### 536.34 444.25 544.79 436 1.26M 23.23%
1/9/2014 435.25 323.9 473 320.35 1.25M 33.96%
1/8/2014 324.9 320 334.5 296 138.60K -0.03%
1/7/2014 325 325.01 343 321.1 119.70K -1.60%
1/6/2014 330.3 335 338 310 184.20K -1.70%
1/5/2014 336 346.99 346.99 326.2 312.80K -2.61%
1/4/2014 345 295.5 359.9 294 1.09M 17.15%
1/3/2014 294.5 362.9 395.5 292.56 919.40K -17.62%
1/2/2014 357.5 386.03 405.3 351.61 1.34M -2.76%
1/1/2014 367.65 271.9 383.13 267 3.02M 36.67%
Date Price Open High Low Vol. Change %
1/9/2024 94.01 96.99 99.99 90.1 1.35M -2.12%
1/8/2024 96.05 95.49 98.45 90.51 970.70K 2.73%
1/7/2024 93.5 97.31 101.89 91.1 689.69K -4.10%
1/6/2024 97.5 102 104.95 97 1.19M -3.57%
1/5/2024 101.11 92.89 106.79 91.2 2.63M 9.82%
1/4/2024 92.07 94.99 105.5 89.86 1.39M -2.57%
1/3/2024 94.5 90.48 95 83.6 2.28M 6.78%
1/2/2024 88.5 90.5 93.47 78.11 1.84M -3.91%
1/1/2024 92.1 98 104.75 89 3.56M -4.16%
### 96.1 91.95 110.9 83.66 8.40M 3.89%
### 92.5 79.5 96.95 79.5 3.45M 15.19%
### 80.3 82.05 93.15 78.75 1.73M -6.63%
1/9/2023 86 79.7 87 76.5 193.05K 7.55%
1/8/2023 79.96 90.99 97 76 927.60K -10.46%
1/7/2023 89.3 87.5 99.8 86 1.09M 10.18%
1/6/2023 81.05 83.99 88 75.56 779.16K -2.35%
1/5/2023 83 62.5 89.75 62.5 5.09M 28.28%
1/4/2023 64.7 56 65.49 56 1.21M 13.21%
1/3/2023 57.15 54.2 62.85 50.5 3.47M 3.93%
1/2/2023 54.99 55.75 59.74 54 789.50K -0.52%
1/1/2023 55.28 56.6 60 53.17 2.31M -1.29%
### 56 68.11 68.5 55.09 392.50K -18.24%
### 68.49 80.9 80.9 67.5 1.82M -14.33%
### 79.95 80.01 86 76.6 729.50K -3.44%
1/9/2022 82.8 87.5 94.25 77.26 1.07M -4.83%
1/8/2022 87 67.99 87 65.01 4.04M 26.38%
1/7/2022 68.84 66.15 71.34 62.9 1.09M 3.52%
1/6/2022 66.5 83 83.45 66 1.39M -19.55%
1/5/2022 82.66 114 115 80.25 483.40K -29.92%
1/4/2022 117.95 125 126.5 113.11 260.10K -8.49%
1/3/2022 128.9 130.9 132.89 118 312.90K -2.35%
1/2/2022 132 136 136.9 121.51 161.10K -2.94%
1/1/2022 136 131.1 142.48 126.2 430.80K -4.09%
### 141.8 131.9 143.85 118.13 611.00K 9.08%
### 130 145.74 153 119 851.60K -8.77%
### 142.5 141.9 143.79 120 482.20K 2.52%
1/9/2021 139 164.1 166 126.28 1.34M -20.23%
1/8/2021 174.25 175.3 177.25 153.51 998.30K -0.49%
1/7/2021 175.1 181.5 181.5 172.5 760.00K -1.90%
1/6/2021 178.5 178.25 183.45 175 2.15M -1.92%
1/5/2021 182 164 182 157.01 1.68M 9.18%
1/4/2021 166.7 167 176 160 1.38M -3.08%
1/3/2021 171.99 190 192 152.5 2.72M -9.35%
1/2/2021 189.73 163.1 194.01 162.25 7.05M 16.47%
1/1/2021 162.9 153 172 144.76 5.47M 8.96%
### 149.51 142.79 159 142.1 2.03M 5.30%
### 141.99 147 153.5 139 775.20K -5.25%
 ### 149.85 154.98 168.75 142 1.61M -1.74%
1/9/2020 152.51 145.33 183 145 5.63M 4.46%
1/8/2020 146 140.01 153.9 139 2.44M 5.04%
1/7/2020 139 126.69 143.45 125 1.16M 11.65%
1/6/2020 124.5 127 129.3 118.5 342.50K -3.11%
1/5/2020 128.5 130.03 135.75 123 292.00K -3.03%
1/4/2020 132.51 86 136 86 2.44M 52.94%
1/3/2020 86.64 95.2 127 71.73 2.79M -11.04%
1/2/2020 97.39 102.2 104 93.25 378.00K -7.25%
1/1/2020 105 103.37 111.01 96 1.84M 1.94%
### 103 92.51 107.6 90.75 3.11M 12.27%
### 91.74 83 103.9 83 2.01M 10.54%
### 82.99 71.5 85.5 70.5 479.00K 16.72%
1/9/2019 71.1 84.98 89.8 70 301.00K -15.31%
1/8/2019 83.95 71.75 84 64.17 431.50K 18.31%
1/7/2019 70.96 71.5 76.4 65.89 171.50K -1.29%
1/6/2019 71.89 85.55 87.5 68.26 335.00K -17.37%
1/5/2019 87 90.89 91.9 72.06 882.70K -3.65%
1/4/2019 90.3 89.5 93.9 80.01 747.60K 3.78%
1/3/2019 87.01 102 102 87.01 628.60K -12.99%
1/2/2019 100 113 122 97.57 929.70K -9.51%
1/1/2019 110.51 113.9 117 105.5 1.12M -2.98%
### 113.9 125.11 128.5 112 526.70K -13.04%
### 130.98 129.2 140 122 2.56M -0.02%
### 131 123.33 133.4 95.55 3.62M 5.86%
1/9/2018 123.75 123.33 128.87 120 2.79M -0.03%
1/8/2018 123.79 121.67 145.58 118.75 11.15M 3.16%
1/7/2018 120 114.13 126.67 95 2.58M 7.08%
1/6/2018 112.07 128.33 135.83 111.67 582.48K -12.62%
1/5/2018 128.25 148.29 150 126.67 650.16K -13.53%
1/4/2018 148.32 162.5 164.71 145.84 565.32K -7.30%
1/3/2018 160 158.33 163.66 152.5 1.15M 1.05%
1/2/2018 158.33 157.5 165.83 152.92 507.24K 1.06%
1/1/2018 156.67 148.42 168.33 147.17 1.37M 2.73%
### 152.5 142.54 156.67 123.33 824.16K 4.57%
### 145.83 144.17 154.17 141.67 135.84K 1.16%
### 144.16 168.42 169.92 141.56 727.68K -14.34%
1/9/2017 168.29 173.75 174.92 160.21 4.43M -3.19%
1/8/2017 173.83 219.33 235.79 163.35 1.99M -22.68%
1/7/2017 224.83 241.67 241.71 213.04 227.40K -10.07%
1/6/2017 250 274.17 287 244.37 306.36K -6.56%
1/5/2017 267.55 283.33 288.33 265.05 466.56K -6.94%
1/4/2017 287.49 275.1 303.96 270 182.88K 1.47%
1/3/2017 283.33 300 305.83 259.34 93.84K -5.56%
1/2/2017 300 299.17 316.2 275.83 488.76K 0.85%
1/1/2017 297.46 280.77 319.28 275 540.00K 5.76%
### 281.25 250 281.33 250 1.36M 8.88%
### 258.32 208.17 274.08 205.05 955.08K 25.00%
 ### 206.66 213.32 216.58 200 726.24K -1.63%
1/9/2016 210.08 220 220.83 208.33 521.64K -3.67%
1/8/2016 218.09 222.5 230.83 213.5 814.80K -1.61%
1/7/2016 221.67 200 224.17 199.17 990.12K 11.30%
1/6/2016 199.17 186.46 201.67 185 1.20M 6.89%
1/5/2016 186.33 186.67 204.17 182.5 1.35M -0.07%
1/4/2016 186.46 168.33 191.87 168.33 4.53M 9.68%
1/3/2016 170 134.17 170.82 133.54 3.03M 26.16%
1/2/2016 134.75 142.5 153.32 129.17 906.00K -5.66%
1/1/2016 142.83 140.83 146.67 132.45 1.66M 2.39%
### 139.5 138.33 150.8 133.42 762.36K -0.36%
### 140 147.92 149 140 138.48K -4.55%
### 146.67 143.33 152.92 142.51 428.64K 0.58%
1/9/2015 145.83 167.58 169.57 143.75 224.76K -12.94%
1/8/2015 167.5 166.67 172.5 155.83 1.28M 0.45%
1/7/2015 166.75 161.67 182.5 159.17 3.72M 5.87%
1/6/2015 157.5 156.67 169.17 151.14 297.12K 0.54%
1/5/2015 156.66 168.61 175.83 153.75 631.92K -6.03%
1/4/2015 166.71 153.33 180.67 153.25 1.17M 10.56%
1/3/2015 150.79 158.33 163.46 142.71 1.28M -6.24%
1/2/2015 160.83 178.33 180.34 160.42 1.47M -10.18%
1/1/2015 179.07 163.75 182.5 163.75 5.14M 10.17%
### 162.54 143.34 167.5 143.33 8.82M 11.46%
### 145.83 142.5 148.54 136.17 1.27M 2.32%
### 142.52 148.17 152.66 142.5 203.40K -3.43%
1/9/2014 147.58 140.42 156.33 135.15 714.48K 4.18%
1/8/2014 141.67 152.48 152.48 125.13 1.15M -6.60%
1/7/2014 151.67 133.33 155.83 130.42 1.04M 14.69%
1/6/2014 132.25 135.62 138.5 124.17 701.52K -2.49%
1/5/2014 135.62 134.17 137.71 130.83 859.92K 1.09%
1/4/2014 134.17 118.33 135.75 117.26 3.50M 13.78%
1/3/2014 117.92 109.17 118.33 108.25 1.02M 8.02%
1/2/2014 109.17 117.25 117.89 102.5 654.80K -6.60%
1/1/2014 116.88 119.17 127.08 116.67 2.85M -1.92%
Date Price Open High Low Vol. Change %
1/9/2024 48.26 46.35 49.8 43.3 137.25M 4.53%
1/8/2024 46.17 42.49 46.5 41.8 142.90M 9.15%
1/7/2024 42.3 35.5 43.89 35.5 298.27M 19.63%
1/6/2024 35.36 33.57 35.99 28.8 60.94M 6.00%
1/5/2024 33.36 36.5 36.59 31.25 114.68M -7.82%
1/4/2024 36.19 27.59 37.5 27.01 165.10M 31.70%
1/3/2024 27.48 27 28.25 24.11 31.18M 2.73%
1/2/2024 26.75 26.76 28.25 23.38 53.91M -0.74%
1/1/2024 26.95 31.98 33 25.25 180.51M -15.25%
### 31.8 24.4 32.75 23.76 248.61M 32.50%
### 24 18.5 24 18 201.98M 34.76%
### 17.81 13.63 17.81 13.55 56.34M 29.15%
1/9/2023 13.79 12.9 14.85 12.8 17.69M 7.32%
1/8/2023 12.85 13.85 15.44 12.72 47.04M -6.55%
1/7/2023 13.75 12.69 14.65 11.55 31.62M 16.53%
1/6/2023 11.8 11.22 12.16 10.8 22.05M 5.73%
1/5/2023 11.16 12.63 12.67 11.04 16.33M -10.36%
1/4/2023 12.45 12.5 12.95 12.21 11.46M 0.32%
1/3/2023 12.41 12.06 14.2 11.9 19.18M -0.56%
1/2/2023 12.48 13.35 13.98 12.06 17.89M -7.56%
1/1/2023 13.5 15.11 15.45 13.1 10.49M -12.28%
### 15.39 17.01 17.01 13.9 24.16M -10.31%
### 17.16 18.4 19.1 16.73 12.10M -6.08%
### 18.27 19.35 19.99 17.85 9.84M -5.34%
1/9/2022 19.3 20.8 20.98 19.03 12.57M -5.39%
1/8/2022 20.4 20.6 21.3 19.9 17.82M -0.49%
1/7/2022 20.5 20.42 22.18 19.6 25.40M 0.74%
1/6/2022 20.35 22.18 22.6 20 8.75M -7.71%
1/5/2022 22.05 23.01 23.1 20.56 10.56M -4.96%
1/4/2022 23.2 22.6 25.4 22.5 20.40M 2.70%
1/3/2022 22.59 22.7 23.1 20.4 18.14M -0.26%
1/2/2022 22.65 23.7 24.6 20.4 19.22M -2.87%
1/1/2022 23.32 25 27.93 22.62 32.16M -5.89%
### 24.78 26.3 26.94 22 26.84M -6.14%
### 26.4 26 28 24.7 60.18M 7.14%
### 24.64 22.3 24.64 20 49.70M 9.46%
1/9/2021 22.51 25.3 25.74 21.25 49.71M -11.03%
1/8/2021 25.3 26.55 27.4 24.95 30.48M -5.24%
1/7/2021 26.7 26.52 28.61 26 95.64M 1.21%
1/6/2021 26.38 26.9 28.7 25.75 106.10M -1.16%
1/5/2021 26.69 24.97 26.96 24.01 38.66M 6.17%
1/4/2021 25.14 27.4 29.35 24.25 94.30M -8.58%
1/3/2021 27.5 24.77 28.48 23.65 188.65M 12.66%
1/2/2021 24.41 27.31 28.14 24.15 116.08M -10.06%
1/1/2021 27.14 25.68 29.32 25 303.43M 7.19%
### 25.32 20.74 25.32 20.55 205.81M 22.62%
### 20.65 20.02 23.9 19.25 155.94M 2.06%
 ### 20.23 17.51 21.43 14.77 152.17M 15.33%
1/9/2020 17.54 16.11 20.62 16.11 217.13M 8.33%
1/8/2020 16.19 16.65 19.58 15.67 83.26M -1.54%
1/7/2020 16.45 13.89 18.62 13.76 108.22M 17.84%
1/6/2020 13.96 15.49 15.49 12.88 19.90M -8.92%
1/5/2020 15.32 14.41 16.11 13.72 27.52M 6.41%
1/4/2020 14.4 11.6 14.53 11.14 29.68M 23.99%
1/3/2020 11.61 14.8 15.67 10.06 18.54M -20.12%
1/2/2020 14.54 17.37 17.37 14.09 16.49M -16.58%
1/1/2020 17.43 17.07 19.23 16.89 76.04M 2.67%
### 16.98 20.15 21.51 15.98 76.92M -12.48%
### 19.4 15.39 19.4 14.84 94.03M 27.31%
### 15.24 13.03 16.95 12.88 63.01M 17.45%
1/9/2019 12.97 14.44 14.5 12.49 26.68M -7.40%
1/8/2019 14.01 13.93 15.19 12.85 16.23M -0.19%
1/7/2019 14.03 15.78 18 13.15 15.52M -12.20%
1/6/2019 15.98 16.41 17.84 14.41 38.25M -2.86%
1/5/2019 16.45 24.59 24.59 15.81 35.32M -34.83%
1/4/2019 25.25 29.77 30.33 24.12 14.49M -15.30%
1/3/2019 29.81 33.95 34.52 29.56 6.41M -12.21%
1/2/2019 33.95 36.1 37.65 32.7 13.48M -5.68%
1/1/2019 36 33 38.48 31.01 23.73M 11.01%
### 32.43 33.96 33.96 30.91 11.31M -6.01%
### 34.5 33.3 37.78 32.22 20.23M 4.29%
### 33.08 32.22 33.82 26.66 14.28M 2.12%
1/9/2018 32.39 35.7 36.22 30.64 10.80M -10.55%
1/8/2018 36.22 36.15 37.94 33.52 26.84M 5.18%
1/7/2018 34.43 33.17 34.43 29.6 10.08M 2.46%
1/6/2018 33.6 34.04 35.52 32.24 21.38M -2.28%
1/5/2018 34.39 37.53 38.31 32.12 12.41M -9.80%
1/4/2018 38.12 37 39.74 34.39 44.40M 4.66%
1/3/2018 36.43 32.09 36.87 30.48 27.01M 15.10%
1/2/2018 31.65 33.08 33.38 30.47 7.36M -4.09%
1/1/2018 33 30.65 35.95 30.47 29.31M 5.72%
### 31.21 31.52 31.6 27.6 14.57M -0.42%
### 31.34 29.43 31.55 28.73 13.26M 8.27%
### 28.95 31.34 32.12 28.73 13.49M -7.12%
1/9/2017 31.17 29.55 33.08 28 24.68M 6.87%
1/8/2017 29.16 33 34.78 27.47 17.92M -11.61%
1/7/2017 33 36.61 37 30.44 43.49M -10.82%
1/6/2017 37 42.24 42.48 31.78 28.35M -12.66%
1/5/2017 42.36 43.53 44.75 41.79 37.69M -3.16%
1/4/2017 43.75 45.88 47.66 42.66 51.33M -3.92%
1/3/2017 45.53 45.71 50.02 44.41 31.55M -0.36%
1/2/2017 45.7 45.58 51.89 44.64 51.89M 0.90%
1/1/2017 45.29 44.84 49.54 44.53 61.56M 2.00%
### 44.4 46.05 46.75 43.44 20.15M -2.86%
### 45.71 40.83 47.75 40.7 35.18M 12.66%
 ### 40.57 45.23 46.32 39.62 19.40M -9.95%
1/9/2016 45.05 46.23 46.57 44.63 18.54M -2.80%
1/8/2016 46.35 48.45 48.71 45.71 16.62M -4.07%
1/7/2016 48.32 46.36 50.48 46.32 63.08M 4.93%
1/6/2016 46.05 47.01 49.6 45.36 35.36M -2.04%
1/5/2016 47 46.84 49.97 45.44 82.72M -0.02%
1/4/2016 47.01 44.39 49.4 43.2 76.90M 6.40%
1/3/2016 44.18 40.61 46.66 40.06 50.28M 1.10%
1/2/2016 43.7 41.79 43.87 39.87 28.72M 4.89%
1/1/2016 41.67 46.05 46.95 39.66 33.73M -9.27%
### 45.92 45.49 48.88 44.02 18.17M 0.67%
### 45.62 50.74 52.37 45.27 33.24M -9.97%
### 50.67 52.66 54.15 49.88 77.35M -3.03%
1/9/2015 52.25 55.72 56.89 51.16 102.46M -9.23%
1/8/2015 57.56 50.94 57.56 50.06 151.17M 13.03%
1/7/2015 50.93 48.75 57.91 48.75 164.89M 5.50%
1/6/2015 48.27 41.66 55.24 41.35 223.37M 15.88%
1/5/2015 41.66 42.23 42.66 41.05 16.49M -0.95%
1/4/2015 42.06 40.91 45.16 39.48 81.96M 3.94%
1/3/2015 40.47 47.53 49.84 38.12 139.12M -14.16%
1/2/2015 47.14 46 48.88 43.1 72.03M 3.64%
1/1/2015 45.49 39.19 45.81 39.19 126.67M 16.06%
### 39.19 37 40.33 36.69 88.68M 6.05%
### 36.96 35.69 37.61 35.35 24.86M 4.10%
### 35.5 34.82 36.83 34.74 10.01M 1.95%
1/9/2014 34.82 33.96 38.31 33.56 31.15M 0.63%
1/8/2014 34.61 33.8 35.59 32.17 11.63M 1.92%
1/7/2014 33.95 34.48 35.55 33.95 8.18M -2.48%
1/6/2014 34.81 33.96 34.82 32.8 12.52M 3.04%
1/5/2014 33.79 34.53 35.17 33.6 7.17M -2.61%
1/4/2014 34.69 37.65 38.2 34.26 21.47M -7.33%
1/3/2014 37.44 38.3 38.94 35.65 21.57M -1.94%
1/2/2014 38.18 37.04 38.49 36.65 17.43M 3.42%
1/1/2014 36.91 38.04 39.26 36.65 46.31M -2.97%
Date Price Open High Low Vol. Change %
1/9/2024 20.69 20.1 21.3 20.01 5.23M 2.43%
1/8/2024 20.2 19.92 20.6 19.16 4.85M 1.46%
1/7/2024 19.91 22.41 23.4 19.86 6.54M -11.51%
1/6/2024 22.5 20.3 23.31 19.5 11.50M 9.76%
1/5/2024 20.5 20.29 22.2 19.8 14.99M 0.99%
1/4/2024 20.3 19.9 21.37 19.76 5.80M 2.01%
1/3/2024 19.9 21.29 21.38 19.45 6.32M -4.33%
1/2/2024 20.8 23.27 25.4 19.25 7.21M -9.96%
1/1/2024 23.1 22.89 26.74 22.89 24.19M 2.67%
### 22.5 25.25 26.39 22 18.81M -10.07%
### 25.02 21.7 25.91 21.61 37.23M 15.73%
### 21.62 23.57 24.6 21.25 13.29M -7.61%
1/9/2023 23.4 23.6 25.9 23.32 11.85M -2.58%
1/8/2023 24.02 26.03 26.66 23.51 11.04M -7.62%
1/7/2023 26 26 28 24 19.51M 7.00%
1/6/2023 24.3 25.56 27 22.5 7.17M -5.63%
1/5/2023 25.75 26.1 27.37 24.5 10.03M -0.96%
1/4/2023 26 26.67 28.6 24.61 12.16M -2.07%
1/3/2023 26.55 22.01 28.8 21.4 10.95M 20.08%
1/2/2023 22.11 23 26.25 21.21 17.52M -2.60%
1/1/2023 22.7 22 23.83 19.75 3.49M 3.18%
### 22 23.38 24.4 19.8 4.63M -6.38%
### 23.5 22.11 26.65 22.11 13.23M 8.05%
### 21.75 21.34 26.19 20.66 12.82M 3.57%
1/9/2022 21 22.7 24.25 20.5 3.87M -7.49%
1/8/2022 22.7 15.1 24 15.05 19.11M 46.55%
1/7/2022 15.49 16.02 16.55 14.7 1.41M -1.34%
1/6/2022 15.7 16.19 17 14.71 2.17M -2.30%
1/5/2022 16.07 16.9 17.9 15.08 3.69M -4.91%
1/4/2022 16.9 19.5 21.1 16.25 2.53M -15.08%
1/3/2022 19.9 19.55 20.15 17 2.53M 3.38%
1/2/2022 19.25 21.49 23.97 19 4.41M -10.47%
1/1/2022 21.5 23.1 23.55 20.8 1.79M -6.52%
### 23 23.25 23.5 19.07 1.88M -1.03%
### 23.24 22.99 27.15 22.36 11.09M 3.29%
### 22.5 20.98 24.88 20.42 10.69M 8.70%
1/9/2021 20.7 25.44 26.5 19.8 8.83M -17.86%
1/8/2021 25.2 25.48 27.5 24.8 9.38M 0.16%
1/7/2021 25.16 26.89 28.4 25.01 21.02M -5.80%
1/6/2021 26.71 28.1 31.65 26.05 29.55M -5.32%
1/5/2021 28.21 24.53 28.75 23.7 4.15M 12.84%
1/4/2021 25 27.29 27.8 23.9 5.44M -6.89%
1/3/2021 26.85 28.99 30.89 21.45 33.32M -5.99%
1/2/2021 28.56 35.47 36.98 28.5 14.67M -18.89%
1/1/2021 35.21 36.68 39.45 33.8 23.82M -1.92%
### 35.9 32 38.39 31.5 39.55M 12.29%
### 31.97 29.31 34.1 28.94 10.76M 2.21%
 ### 31.28 38.5 39.91 31.28 17.92M -18.75%
1/9/2020 38.5 30.74 43.01 30.74 40.12M 29.52%
1/8/2020 29.72 27.76 29.72 25.52 22.79M 6.91%
1/7/2020 27.8 25.69 29.47 25.34 29.29M 8.77%
1/6/2020 25.56 24.09 29.31 22.67 20.49M 7.43%
1/5/2020 23.79 23.51 27.05 22.69 17.04M 1.43%
1/4/2020 23.46 14.75 25.69 14.66 15.44M 60.06%
1/3/2020 14.66 17.11 22.76 12.89 12.06M -12.05%
1/2/2020 16.66 18.54 20.72 16.51 9.51M -12.22%
1/1/2020 18.98 20.67 21.55 18.08 14.53M -6.38%
### 20.28 18.08 21.36 17.89 26.47M 13.62%
### 17.84 12.41 18.43 12.33 53.08M 43.25%
### 12.46 12.49 14.64 11.64 41.24M 3.14%
1/9/2019 12.08 12.07 12.08 11.03 11.78M 6.06%
1/8/2019 11.39 12.2 13.47 11.03 23.12M -6.64%
1/7/2019 12.2 13.79 15.52 11.29 17.01M -11.45%
1/6/2019 13.78 12.97 15.57 11.38 31.28M 4.44%
1/5/2019 13.19 16.05 16.15 10.58 15.02M -18.83%
1/4/2019 16.25 16.83 17.03 14.83 27.21M -5.42%
1/3/2019 17.18 20.42 20.68 16.98 22.66M -15.01%
1/2/2019 20.22 24.14 25.34 19.17 42.90M -16.13%
1/1/2019 24.1 25 26.85 22.93 59.18M -2.95%
### 24.84 29.22 29.54 24.58 40.50M -16.10%
### 29.6 31.39 33.79 27.28 87.01M -7.76%
### 32.09 24.14 34.22 21.52 126.63M 32.30%
1/9/2018 24.26 23.7 26.51 20.83 88.36M 2.74%
1/8/2018 23.61 17.41 24.59 17.41 93.45M 35.13%
1/7/2018 17.47 16.72 18.53 15.17 37.86M 5.03%
1/6/2018 16.64 16.81 18.87 15.39 24.60M -0.52%
1/5/2018 16.72 16.98 18.22 14.22 31.05M -1.57%
1/4/2018 16.99 17.46 20.35 16.64 71.42M -2.71%
1/3/2018 17.47 14.96 18.33 14.66 70.12M 17.11%
1/2/2018 14.91 15.22 16.03 13.02 66.18M -0.29%
1/1/2018 14.96 11.28 14.96 11.04 42.68M 34.50%
### 11.12 11.98 12.5 9.92 12.08M -6.18%
### 11.85 10.47 13.19 10.43 18.08M 12.98%
### 10.49 13.74 13.88 10.39 10.36M -24.41%
1/9/2017 13.88 13.79 15.43 12.98 13.02M 4.27%
1/8/2017 13.31 16.47 18.28 12.11 24.91M -18.78%
1/7/2017 16.39 15.52 17.15 12.93 28.82M 4.16%
1/6/2017 15.73 19.22 22.16 15.15 27.56M -17.23%
1/5/2017 19.01 19.18 21.12 18.1 50.36M -1.08%
1/4/2017 19.22 21.55 22.41 18.62 30.56M -7.85%
1/3/2017 20.85 15.9 22.13 15.56 35.11M 33.65%
1/2/2017 15.6 19.6 21.54 15.26 26.59M -17.35%
1/1/2017 18.88 14.78 20.16 14.41 45.39M 29.59%
### 14.57 16.59 16.59 13.71 19.22M -9.63%
### 16.12 11.91 17.05 11.83 50.47M 34.53%
 ### 11.98 14.04 16.21 11.9 58.44M -13.40%
1/9/2016 13.84 7.46 13.88 7.24 107.02M 93.61%
1/8/2016 7.15 6.24 7.21 6.12 48.66M 15.94%
1/7/2016 6.16 5.09 6.33 5.01 17.10M 18.77%
1/6/2016 5.19 6.16 6.42 4.97 8.21M -15.21%
1/5/2016 6.12 5.03 6.7 4.75 78.38M 21.37%
1/4/2016 5.04 4.85 5.47 4.4 34.92M 4.46%
1/3/2016 4.83 3.97 4.94 3.84 9.80M 19.15%
1/2/2016 4.05 4.18 4.41 3.79 2.49M -4.08%
1/1/2016 4.22 4.66 4.91 3.79 5.23M -7.72%
### 4.58 4.41 4.97 4.23 5.42M 2.91%
### 4.45 5.17 5.51 4.39 18.14M -13.28%
### 5.13 4.3 5.5 4.22 25.15M 20.20%
1/9/2015 4.27 4.78 5.76 4.14 20.10M -11.29%
1/8/2015 4.81 5.18 5.94 4.18 38.42M -9.27%
1/7/2015 5.3 4.28 6.94 4.01 56.88M 30.85%
1/6/2015 4.05 3.71 4.58 3.63 14.69M 9.30%
1/5/2015 3.71 3.6 3.88 3.36 4.43M 4.37%
1/4/2015 3.55 3.62 4.54 3.47 14.59M -0.48%
1/3/2015 3.57 4.42 4.51 3.02 3.02M -21.74%
1/2/2015 4.56 5.34 5.5 4.32 3.63M -13.56%
1/1/2015 5.28 5.17 6.02 5 9.88M 2.00%
### 5.17 5.17 5.58 5 4.87M 2.21%
### 5.06 5.31 5.86 4.91 2.40M -7.85%
### 5.49 5.04 6.45 4.88 11.55M 7.78%
1/9/2014 5.09 4.48 5.95 4.48 3.14M 11.51%
1/8/2014 4.57 5.18 5.19 4.07 833.46K -12.83%
1/7/2014 5.24 5.17 5.82 5.17 810.84K 1.67%
1/6/2014 5.16 5.66 5.82 5.01 1.90M -10.75%
1/5/2014 5.78 5.77 5.91 5.17 2.23M 6.01%
1/4/2014 5.45 6.22 6.85 5.34 7.28M -12.83%
1/3/2014 6.25 5.86 7.34 5.6 19.31M 5.84%
1/2/2014 5.91 5.52 7.31 5.21 39.18M 13.60%
1/1/2014 5.2 4.74 5.72 4.74 18.23M 12.71%