CarGurus Inc - Class A (CARG)

Exchange: NASDAQ

$37.14 ($1.04) 2.88%

Data as of Dec. 6, 2021

Dec. 6, 2021
CarGurus Inc - Class A - Daily Information
Click for more stock information on CarGurus Inc - Class A.
Daily Information Data
Date Dec. 6, 2021
Open $35.48
Previous Close $37.14
High $37.18
Low $35.40
Adjusted Open $35.48
Previous Adjusted Close $37.14
Adjusted High $37.18
Adjusted Low $35.40

About CarGurus Inc - Class A (CARG)

CarGurus Inc - Ordinary Shares - Class A

Historical Stock Data for CarGurus Inc - Class A (CARG)
Date Open High Low Close Adj.Close Volume
2021-11-26 $35.48 $37.18 $35.40 $37.14 $37.14 603,397
2021-11-24 $35.97 $36.95 $35.75 $36.10 $36.10 400,308
2021-11-23 $37.05 $37.14 $35.18 $36.16 $36.16 874,024
2021-11-22 $37.98 $38.29 $36.53 $37.37 $37.37 1,212,247
2021-11-19 $38.14 $38.54 $37.62 $37.90 $37.90 715,509
2021-11-18 $38.45 $38.90 $37.62 $38.08 $38.08 657,341
2021-11-17 $38.70 $38.80 $38.23 $38.45 $38.45 567,456
2021-11-16 $37.96 $39.13 $37.50 $38.94 $38.94 924,625
2021-11-15 $38.85 $39.49 $37.81 $38.18 $38.18 702,539
2021-11-12 $39.00 $39.00 $38.00 $38.53 $38.53 915,059
2021-11-11 $38.01 $39.76 $37.98 $38.80 $38.80 1,090,557
2021-11-10 $37.56 $39.50 $36.06 $38.01 $38.01 4,019,608
2021-11-09 $35.73 $39.04 $35.30 $36.00 $36.00 2,140,701
2021-11-08 $37.00 $37.28 $35.72 $35.90 $35.90 2,178,075
2021-11-05 $36.25 $36.67 $35.36 $36.53 $36.53 2,011,289
2021-11-04 $35.63 $35.97 $35.01 $35.75 $35.75 1,473,566
2021-11-03 $34.44 $35.35 $33.83 $35.33 $35.33 1,288,378
2021-11-02 $33.52 $34.48 $32.68 $34.44 $34.44 1,062,508
2021-11-01 $33.73 $33.99 $33.11 $33.58 $33.58 1,027,232
2021-10-29 $33.05 $33.60 $32.83 $33.54 $33.54 527,738
2021-10-28 $33.52 $34.16 $33.24 $33.27 $33.27 346,967
2021-10-27 $34.79 $34.79 $33.24 $33.31 $33.31 456,076
2021-10-26 $35.18 $35.30 $33.94 $34.59 $34.59 618,844
2021-10-25 $33.91 $34.92 $33.79 $34.85 $34.85 564,340
2021-10-22 $34.33 $34.54 $33.55 $33.89 $33.89 752,539
2021-10-21 $33.76 $34.50 $33.51 $34.40 $34.40 483,414
2021-10-20 $34.42 $34.47 $33.17 $33.76 $33.76 743,137
2021-10-19 $35.01 $35.16 $34.18 $34.38 $34.38 821,906
2021-10-18 $34.53 $34.80 $34.20 $34.77 $34.77 623,673
2021-10-15 $35.55 $35.55 $34.30 $34.66 $34.66 723,612
2021-10-14 $35.00 $35.58 $34.51 $35.06 $35.06 1,373,379
2021-10-13 $34.31 $34.79 $34.01 $34.49 $34.49 901,246
2021-10-12 $34.00 $35.09 $33.75 $34.01 $34.01 1,040,852
2021-10-11 $34.70 $34.88 $33.50 $33.81 $33.81 1,145,866
2021-10-08 $34.57 $35.43 $34.18 $34.69 $34.69 1,573,199
2021-10-07 $32.40 $34.59 $32.06 $34.00 $34.00 1,864,143
2021-10-06 $31.21 $32.14 $31.01 $32.06 $32.06 731,078
2021-10-05 $31.15 $32.09 $30.85 $31.80 $31.80 974,028
2021-10-04 $32.37 $32.37 $30.91 $31.11 $31.11 728,008
2021-10-01 $31.60 $33.10 $31.55 $32.55 $32.55 885,324
2021-09-30 $31.26 $31.91 $30.94 $31.41 $31.41 850,211
2021-09-29 $31.61 $31.78 $30.99 $31.17 $31.17 560,813
2021-09-28 $32.26 $32.26 $31.02 $31.22 $31.22 794,911
2021-09-27 $33.00 $33.35 $32.34 $32.60 $32.60 1,801,981
2021-09-24 $31.85 $32.95 $31.79 $32.81 $32.81 605,887
2021-09-23 $31.77 $32.18 $31.43 $32.00 $32.00 749,001
2021-09-22 $31.18 $31.79 $30.95 $31.60 $31.60 741,833
2021-09-21 $31.12 $32.04 $31.03 $31.11 $31.11 1,449,514
2021-09-20 $31.15 $31.73 $30.85 $30.97 $30.97 962,593
2021-09-17 $32.25 $32.50 $31.51 $31.99 $31.99 1,677,603
2021-09-16 $32.22 $32.22 $31.03 $31.77 $31.77 873,552
2021-09-15 $31.15 $32.31 $30.85 $32.17 $32.17 723,148
2021-09-14 $31.96 $31.99 $30.99 $31.15 $31.15 728,720
2021-09-13 $31.50 $32.18 $31.30 $31.72 $31.72 921,961
2021-09-10 $30.56 $31.93 $30.38 $31.52 $31.52 693,246
2021-09-09 $29.30 $30.42 $29.29 $30.34 $30.34 994,468
2021-09-08 $29.54 $29.82 $28.98 $29.55 $29.55 833,536
2021-09-07 $30.00 $30.15 $29.54 $29.75 $29.75 579,502
2021-09-03 $29.65 $29.98 $29.19 $29.92 $29.92 1,129,643
2021-09-02 $30.89 $30.96 $29.68 $29.77 $29.77 754,350
2021-09-01 $30.58 $31.05 $30.27 $30.68 $30.68 1,236,993
2021-08-31 $30.90 $31.20 $30.19 $30.38 $30.38 1,597,360
2021-08-30 $31.06 $31.82 $30.17 $31.05 $31.05 1,527,643
2021-08-27 $29.43 $31.09 $29.41 $30.95 $30.95 1,215,959
2021-08-26 $29.85 $30.30 $29.25 $29.42 $29.42 1,109,935
2021-08-25 $28.11 $28.72 $27.97 $28.34 $28.34 852,623
2021-08-24 $27.79 $28.23 $27.39 $28.21 $28.21 874,050
2021-08-23 $27.03 $27.69 $27.02 $27.51 $27.51 659,664
2021-08-20 $26.35 $27.22 $26.35 $26.82 $26.82 876,146
2021-08-19 $27.24 $27.29 $26.27 $26.40 $26.40 1,223,282
2021-08-18 $27.25 $28.01 $26.81 $27.46 $27.46 1,604,855
2021-08-17 $28.15 $28.18 $26.80 $27.21 $27.21 1,740,726
2021-08-16 $29.97 $30.00 $28.44 $28.49 $28.49 992,462
2021-08-13 $30.64 $30.64 $29.62 $29.93 $29.93 680,351
2021-08-12 $29.94 $30.75 $29.50 $30.74 $30.74 1,229,054
2021-08-11 $30.00 $30.48 $29.17 $29.32 $29.32 1,875,211
2021-08-10 $29.92 $30.37 $29.75 $29.97 $29.97 1,069,409
2021-08-09 $30.82 $31.29 $29.62 $29.92 $29.92 1,786,263
2021-08-06 $30.38 $31.82 $29.40 $31.13 $31.13 2,194,263
2021-08-05 $29.08 $29.37 $28.50 $29.31 $29.31 1,172,324
2021-08-04 $29.04 $29.65 $28.84 $28.96 $28.96 1,389,062
2021-08-03 $29.33 $29.48 $28.09 $29.28 $29.28 2,417,871
2021-08-02 $28.90 $29.36 $28.74 $28.79 $28.79 936,370
2021-07-30 $28.96 $29.26 $28.48 $28.60 $28.60 795,231
2021-07-29 $28.74 $29.46 $28.53 $29.24 $29.24 554,295
2021-07-28 $27.89 $28.76 $27.89 $28.62 $28.62 835,472
2021-07-27 $28.82 $28.83 $27.24 $27.70 $27.70 1,315,302
2021-07-26 $28.17 $29.22 $28.13 $28.92 $28.92 1,001,200
2021-07-23 $28.51 $28.98 $27.26 $28.24 $28.24 1,006,301
2021-07-22 $28.53 $28.58 $27.75 $28.36 $28.36 1,120,481
2021-07-21 $28.10 $29.32 $28.04 $28.71 $28.71 1,063,229
2021-07-20 $26.95 $28.42 $26.46 $28.06 $28.06 927,873
2021-07-19 $27.27 $27.94 $26.88 $27.01 $27.01 1,193,681
2021-07-16 $26.82 $27.71 $26.78 $27.46 $27.46 1,066,085
2021-07-15 $26.32 $26.62 $25.34 $26.50 $26.50 1,035,929
2021-07-14 $27.35 $27.50 $26.37 $26.44 $26.44 1,420,065
2021-07-13 $27.01 $27.40 $26.80 $27.07 $27.07 967,595
2021-07-12 $25.65 $27.26 $25.65 $27.23 $27.23 1,157,616
2021-07-09 $25.42 $26.02 $25.36 $25.81 $25.81 528,500
2021-07-08 $24.35 $25.61 $24.00 $25.22 $25.22 1,353,584
2021-07-07 $25.69 $25.89 $24.83 $24.90 $24.90 700,518
2021-07-06 $25.80 $25.83 $24.60 $25.65 $25.65 1,097,773
2021-07-02 $26.40 $26.52 $25.25 $25.44 $25.44 929,051
2021-07-01 $26.59 $26.59 $26.17 $26.33 $26.33 354,145
2021-06-30 $26.76 $26.76 $26.13 $26.23 $26.23 472,473
2021-06-29 $27.26 $27.42 $26.81 $26.86 $26.86 540,373
2021-06-28 $27.06 $27.27 $26.62 $27.18 $27.18 864,173
2021-06-25 $27.74 $27.83 $26.91 $27.03 $27.03 1,053,824
2021-06-24 $27.26 $27.75 $26.77 $27.54 $27.54 823,346
2021-06-23 $25.87 $27.88 $25.87 $27.25 $27.25 2,303,368
2021-06-22 $24.43 $25.67 $24.31 $25.63 $25.63 1,012,382
2021-06-21 $24.16 $24.58 $23.86 $24.51 $24.51 759,130
2021-06-18 $24.43 $24.69 $23.88 $24.19 $24.19 909,256
2021-06-17 $24.22 $24.77 $24.22 $24.51 $24.51 651,166
2021-06-16 $24.13 $24.86 $24.07 $24.57 $24.57 632,742
2021-06-15 $24.62 $25.05 $24.10 $24.26 $24.26 1,317,945
2021-06-14 $25.14 $25.16 $24.66 $24.74 $24.74 841,293
2021-06-11 $24.74 $25.31 $24.73 $25.13 $25.13 781,765
2021-06-10 $24.90 $25.30 $24.31 $24.88 $24.88 1,074,663
2021-06-09 $25.56 $25.93 $24.77 $24.84 $24.84 1,412,629
2021-06-08 $26.00 $26.19 $25.09 $25.47 $25.47 873,157
2021-06-07 $26.65 $27.00 $25.55 $25.59 $25.59 796,704
2021-06-04 $26.09 $26.56 $25.51 $26.44 $26.44 1,499,913
2021-06-03 $26.58 $26.87 $26.05 $26.08 $26.08 910,040
2021-06-02 $27.75 $27.82 $26.94 $27.25 $27.25 972,107
2021-06-01 $28.28 $28.65 $27.64 $27.80 $27.80 891,395
2021-05-28 $28.28 $28.65 $28.13 $28.22 $28.22 913,729
2021-05-27 $28.08 $28.41 $27.55 $28.31 $28.31 1,186,985
2021-05-26 $27.84 $28.10 $27.58 $28.00 $28.00 684,178
2021-05-25 $28.34 $28.66 $27.45 $27.77 $27.77 2,025,164
2021-05-24 $28.38 $28.61 $28.00 $28.28 $28.28 1,027,716
2021-05-21 $28.27 $28.94 $27.62 $28.26 $28.26 1,159,340
2021-05-20 $28.09 $28.40 $27.27 $27.99 $27.99 832,737
2021-05-19 $27.17 $28.11 $27.06 $27.76 $27.76 1,164,695
2021-05-18 $27.86 $28.89 $27.85 $28.38 $28.38 1,213,026
2021-05-17 $28.38 $28.52 $27.68 $27.73 $27.73 978,027
2021-05-14 $28.00 $28.86 $27.75 $28.58 $28.58 1,034,972
2021-05-13 $27.94 $28.34 $27.33 $27.77 $27.77 1,394,120
2021-05-12 $28.38 $28.51 $27.31 $27.69 $27.69 1,411,263
2021-05-11 $26.51 $29.25 $26.51 $28.73 $28.73 2,961,428
2021-05-10 $27.47 $28.65 $26.37 $27.60 $27.60 2,739,869
2021-05-07 $25.23 $27.42 $25.06 $27.35 $27.35 4,253,916
2021-05-06 $24.43 $24.47 $23.30 $24.08 $24.08 1,229,682
2021-05-05 $23.90 $25.03 $23.90 $24.55 $24.55 2,094,317
2021-05-04 $23.33 $23.78 $23.15 $23.71 $23.71 1,854,508
2021-05-03 $24.73 $24.97 $23.82 $23.83 $23.83 623,950
2021-04-30 $25.16 $25.20 $24.53 $24.68 $24.68 1,375,859
2021-04-29 $24.94 $25.44 $24.30 $25.21 $25.21 1,584,322
2021-04-28 $25.64 $25.81 $24.65 $24.87 $24.87 1,600,850
2021-04-27 $26.10 $26.17 $25.63 $25.73 $25.73 1,187,256
2021-04-26 $25.57 $26.12 $25.55 $25.94 $25.94 1,576,173
2021-04-23 $25.48 $25.87 $25.25 $25.45 $25.45 1,494,211
2021-04-22 $24.77 $25.49 $24.69 $25.29 $25.29 1,100,864
2021-04-21 $24.51 $24.80 $23.83 $24.76 $24.76 975,585
2021-04-20 $25.09 $25.11 $24.22 $24.45 $24.45 760,633
2021-04-19 $25.15 $25.47 $24.76 $25.09 $25.09 689,754
2021-04-16 $25.20 $25.31 $24.79 $25.28 $25.28 598,945
2021-04-15 $25.45 $25.90 $24.76 $25.14 $25.14 831,582
2021-04-14 $24.67 $25.42 $24.54 $25.21 $25.21 1,019,830
2021-04-13 $24.06 $24.88 $24.06 $24.69 $24.69 1,023,345
2021-04-12 $24.25 $24.43 $23.79 $23.96 $23.96 913,240
2021-04-09 $24.75 $24.75 $24.07 $24.36 $24.36 615,207
2021-04-08 $24.89 $25.31 $24.54 $25.00 $25.00 1,253,933
2021-04-07 $25.11 $25.15 $23.82 $24.18 $24.18 1,016,450
2021-04-06 $24.46 $25.50 $24.39 $25.28 $25.28 1,662,519
2021-04-05 $25.05 $25.20 $23.90 $24.27 $24.27 648,011
2021-04-01 $24.14 $24.87 $23.98 $24.51 $24.51 2,048,029
2021-03-31 $24.15 $24.82 $23.82 $23.83 $23.83 1,398,909
2021-03-30 $23.53 $24.03 $23.47 $23.89 $23.89 984,757
2021-03-29 $23.98 $24.44 $23.53 $23.70 $23.70 2,062,663
2021-03-26 $23.78 $26.00 $23.33 $24.07 $24.07 1,373,324
2021-03-25 $22.87 $23.88 $22.63 $23.77 $23.77 1,304,455
2021-03-24 $24.20 $24.60 $22.86 $23.21 $23.21 1,577,384
2021-03-23 $24.98 $25.02 $24.37 $24.56 $24.56 1,035,819
2021-03-22 $25.05 $25.40 $24.78 $25.02 $25.02 747,433
2021-03-19 $24.89 $25.35 $24.64 $24.74 $24.74 1,459,096
2021-03-18 $25.60 $26.16 $24.72 $24.90 $24.90 1,158,690
2021-03-17 $24.90 $26.07 $24.55 $26.00 $26.00 1,129,705
2021-03-16 $25.45 $25.85 $25.01 $25.21 $25.21 1,713,567
2021-03-15 $25.23 $25.44 $24.83 $25.24 $25.24 919,626
2021-03-12 $25.02 $25.34 $24.74 $25.15 $25.15 951,285
2021-03-11 $25.54 $25.71 $25.24 $25.30 $25.30 1,468,697
2021-03-10 $25.45 $25.88 $24.82 $24.94 $24.94 995,071
2021-03-09 $25.04 $25.58 $24.78 $25.16 $25.16 962,825
2021-03-08 $25.50 $25.83 $24.37 $24.44 $24.44 1,246,562
2021-03-05 $24.53 $25.42 $23.57 $25.37 $25.37 1,907,594
2021-03-04 $24.66 $24.93 $23.76 $24.44 $24.44 2,320,135
2021-03-03 $26.34 $26.34 $24.83 $24.84 $24.84 835,852
2021-03-02 $26.58 $26.74 $26.11 $26.20 $26.20 1,256,101
2021-03-01 $26.59 $27.00 $26.05 $26.41 $26.41 1,168,068
2021-02-26 $26.04 $26.58 $25.50 $25.95 $25.95 1,402,156
2021-02-25 $27.23 $27.42 $25.46 $25.77 $25.77 1,563,671
2021-02-24 $27.50 $27.77 $26.58 $27.30 $27.30 845,117
2021-02-23 $27.06 $27.76 $26.17 $27.48 $27.48 1,442,970
2021-02-22 $29.11 $29.55 $27.74 $27.84 $27.84 1,317,979
2021-02-19 $29.85 $30.44 $29.35 $29.75 $29.75 2,545,220
2021-02-18 $29.33 $30.31 $28.80 $29.68 $29.68 1,284,495
2021-02-17 $30.00 $30.91 $28.76 $29.65 $29.65 4,481,675
2021-02-16 $32.26 $32.28 $30.20 $30.26 $30.26 1,528,453
2021-02-12 $31.66 $32.60 $30.90 $32.12 $32.12 4,269,491
2021-02-11 $35.87 $36.54 $34.21 $34.73 $34.73 2,406,950
2021-02-10 $35.59 $35.99 $34.96 $35.61 $35.61 977,856
2021-02-09 $35.28 $35.98 $34.87 $35.47 $35.47 735,166
2021-02-08 $34.79 $35.18 $33.98 $35.17 $35.17 1,228,540
2021-02-05 $33.23 $34.72 $33.16 $34.56 $34.56 1,094,449
2021-02-04 $32.75 $32.99 $32.03 $32.77 $32.77 498,474
2021-02-03 $32.24 $33.15 $31.67 $32.54 $32.54 688,530
2021-02-02 $30.95 $32.41 $30.59 $32.08 $32.08 1,434,907
2021-02-01 $29.61 $30.82 $28.59 $30.72 $30.72 1,256,246
2021-01-29 $30.18 $30.18 $29.01 $29.25 $29.25 724,410
2021-01-28 $32.16 $32.16 $29.69 $29.87 $29.87 881,680
2021-01-27 $32.25 $32.76 $31.38 $31.53 $31.53 1,212,392
2021-01-26 $33.77 $34.17 $32.70 $32.99 $32.99 1,119,245
2021-01-25 $31.96 $33.36 $31.86 $33.35 $33.35 1,166,772
2021-01-22 $31.59 $31.95 $30.87 $31.41 $31.41 938,304
2021-01-21 $31.83 $32.49 $31.48 $31.89 $31.89 510,141
2021-01-20 $32.02 $32.33 $31.40 $31.93 $31.93 466,517
2021-01-19 $32.16 $32.72 $31.01 $31.95 $31.95 679,421
2021-01-15 $33.20 $33.66 $31.82 $31.90 $31.90 632,377
2021-01-14 $32.52 $33.60 $32.47 $33.27 $33.27 717,687
2021-01-13 $33.15 $33.49 $32.52 $32.65 $32.65 591,912
2021-01-12 $32.57 $33.32 $32.43 $33.18 $33.18 1,049,402
2021-01-11 $32.13 $33.22 $31.37 $32.45 $32.45 811,291
2021-01-08 $32.13 $32.39 $31.78 $32.32 $32.32 670,831
2021-01-07 $32.17 $32.33 $31.32 $31.98 $31.98 588,317
2021-01-06 $31.47 $32.58 $30.96 $32.12 $32.12 933,477
2021-01-05 $32.10 $32.49 $31.65 $31.84 $31.84 649,802
2021-01-04 $31.73 $32.39 $31.16 $32.16 $32.16 966,859
2020-12-31 $32.35 $32.42 $31.56 $31.73 $31.73 597,493
2020-12-30 $32.67 $32.88 $32.31 $32.35 $32.35 638,549
2020-12-29 $33.08 $33.41 $32.39 $32.45 $32.45 810,285
2020-12-28 $34.01 $34.01 $32.89 $33.04 $33.04 902,570
2020-12-24 $33.61 $33.87 $33.46 $33.69 $33.69 292,372
2020-12-23 $34.11 $34.52 $32.97 $33.27 $33.27 1,057,672
2020-12-22 $33.64 $34.04 $32.51 $33.94 $33.94 1,027,792
2020-12-21 $33.53 $33.97 $32.56 $33.39 $33.39 1,409,933
2020-12-18 $33.88 $35.14 $33.51 $34.09 $34.09 2,540,666
2020-12-17 $32.61 $33.57 $32.48 $33.50 $33.50 1,975,260
2020-12-16 $32.00 $32.87 $31.81 $32.42 $32.42 2,947,586
2020-12-15 $30.00 $31.83 $29.33 $31.81 $31.81 3,183,781
2020-12-14 $28.85 $30.29 $28.74 $29.99 $29.99 4,219,411
2020-12-11 $26.70 $28.47 $26.70 $28.44 $28.44 3,321,545
2020-12-10 $24.32 $27.00 $23.85 $26.86 $26.86 3,344,810
2020-12-09 $24.18 $25.11 $24.15 $24.30 $24.30 1,539,624
2020-12-08 $24.05 $24.25 $23.76 $24.17 $24.17 904,787
2020-12-07 $24.98 $25.33 $24.03 $24.14 $24.14 796,170
2020-12-04 $25.12 $25.33 $24.69 $25.09 $25.09 1,060,579
2020-12-03 $25.10 $25.46 $24.89 $25.13 $25.13 979,686
2020-12-02 $24.85 $25.08 $24.69 $24.98 $24.98 820,964
2020-12-01 $25.27 $25.36 $24.84 $25.01 $25.01 1,906,793
2020-11-30 $24.70 $25.07 $24.38 $25.05 $25.05 1,526,617
2020-11-27 $25.10 $25.33 $24.34 $24.68 $24.68 393,913
2020-11-25 $24.45 $25.15 $24.32 $24.97 $24.97 1,672,158
2020-11-24 $23.42 $24.84 $23.36 $24.54 $24.54 2,047,271
2020-11-23 $22.93 $23.29 $22.58 $23.29 $23.29 1,150,863
2020-11-20 $22.13 $22.73 $22.05 $22.69 $22.69 1,426,593
2020-11-19 $22.18 $22.67 $22.09 $22.25 $22.25 1,290,846
2020-11-18 $22.14 $22.53 $21.88 $22.18 $22.18 2,988,488
2020-11-17 $22.18 $22.51 $21.52 $21.99 $21.99 3,196,007
2020-11-16 $22.31 $22.69 $22.02 $22.07 $22.07 1,365,303
2020-11-13 $22.30 $22.47 $21.87 $22.13 $22.13 649,874
2020-11-12 $22.98 $22.98 $22.01 $22.05 $22.05 887,500
2020-11-11 $22.67 $23.12 $22.25 $23.04 $23.04 984,563
2020-11-10 $23.00 $23.27 $22.07 $22.56 $22.56 1,809,315
2020-11-09 $23.57 $24.81 $22.84 $22.90 $22.90 2,248,840
2020-11-06 $23.00 $23.50 $22.61 $22.98 $22.98 3,537,919
2020-11-05 $21.81 $22.13 $21.40 $22.09 $22.09 1,127,998
2020-11-04 $21.32 $22.24 $21.27 $21.58 $21.58 1,346,839
2020-11-03 $20.88 $21.64 $20.81 $21.25 $21.25 2,059,923
2020-11-02 $20.20 $20.94 $20.03 $20.68 $20.68 1,548,859
2020-10-30 $19.92 $20.16 $19.24 $19.93 $19.93 1,279,101
2020-10-29 $20.28 $20.47 $19.87 $20.20 $20.20 1,409,577
2020-10-28 $19.96 $20.55 $19.80 $20.30 $20.30 1,291,139
2020-10-27 $20.95 $20.95 $20.14 $20.24 $20.24 1,595,698
2020-10-26 $21.17 $21.55 $20.43 $20.88 $20.88 1,538,914
2020-10-23 $21.89 $22.10 $21.31 $21.45 $21.45 1,197,413
2020-10-22 $20.63 $20.94 $20.11 $20.80 $20.80 1,185,200
2020-10-21 $20.87 $20.93 $20.16 $20.58 $20.58 910,738
2020-10-20 $21.66 $21.91 $20.66 $20.86 $20.86 1,540,417
2020-10-19 $22.31 $22.38 $21.56 $21.65 $21.65 795,895
2020-10-16 $22.44 $22.70 $21.92 $22.10 $22.10 1,716,581
2020-10-15 $21.89 $22.75 $21.52 $22.51 $22.51 2,940,192
2020-10-14 $21.35 $22.07 $21.07 $21.48 $21.48 2,523,327
2020-10-13 $21.29 $21.91 $21.02 $21.19 $21.19 2,224,064
2020-10-12 $22.78 $22.86 $21.36 $21.40 $21.40 2,309,554
2020-10-09 $22.64 $22.84 $22.22 $22.63 $22.63 724,816
2020-10-08 $22.89 $22.90 $22.26 $22.36 $22.36 726,035
2020-10-07 $22.67 $23.15 $22.36 $22.50 $22.50 640,154
2020-10-06 $22.64 $23.16 $22.21 $22.51 $22.51 802,319
2020-10-05 $22.10 $22.73 $21.81 $22.61 $22.61 1,955,878
2020-10-02 $21.80 $22.39 $21.59 $21.97 $21.97 1,070,508
2020-10-01 $21.77 $22.51 $21.61 $22.31 $22.31 1,056,663
2020-09-30 $21.73 $22.06 $21.41 $21.63 $21.63 1,130,654
2020-09-29 $21.93 $22.03 $21.42 $21.79 $21.79 1,236,314
2020-09-28 $22.36 $22.57 $21.21 $21.93 $21.93 1,459,987
2020-09-25 $21.94 $22.19 $21.59 $21.95 $21.95 2,853,981
2020-09-24 $22.59 $22.77 $21.95 $21.99 $21.99 1,301,116
2020-09-23 $23.56 $23.96 $22.69 $22.69 $22.69 852,577
2020-09-22 $23.40 $23.75 $22.92 $23.63 $23.63 1,242,796
2020-09-21 $22.88 $23.01 $21.97 $22.99 $22.99 1,375,045
2020-09-18 $24.06 $24.52 $23.25 $23.33 $23.33 2,161,632
2020-09-17 $23.87 $24.13 $23.12 $23.87 $23.87 1,321,196
2020-09-16 $24.00 $25.09 $23.92 $24.33 $24.33 1,603,467
2020-09-15 $24.39 $24.44 $23.31 $23.85 $23.85 1,655,086
2020-09-14 $23.33 $24.50 $23.20 $24.18 $24.18 1,091,617
2020-09-11 $23.22 $23.26 $22.72 $22.99 $22.99 852,336
2020-09-10 $23.78 $24.24 $23.03 $23.07 $23.07 1,024,755
2020-09-09 $23.53 $24.46 $23.03 $23.67 $23.67 1,199,612
2020-09-08 $22.50 $23.71 $22.06 $23.20 $23.20 1,307,543
2020-09-04 $23.94 $24.09 $22.50 $23.16 $23.16 973,621
2020-09-03 $24.12 $24.48 $23.50 $23.84 $23.84 851,927
2020-09-02 $25.13 $25.16 $23.97 $24.39 $24.39 1,014,336
2020-09-01 $24.45 $25.43 $24.44 $24.99 $24.99 1,775,587
2020-08-31 $25.93 $25.93 $24.34 $24.38 $24.38 1,465,685
2020-08-28 $25.66 $25.86 $25.42 $25.83 $25.83 499,872
2020-08-27 $25.64 $25.84 $25.02 $25.51 $25.51 1,326,216
2020-08-26 $25.76 $26.20 $25.24 $25.40 $25.40 668,580
2020-08-25 $26.93 $26.93 $24.75 $25.79 $25.79 2,276,304
2020-08-24 $27.45 $27.68 $26.72 $26.99 $26.99 1,288,763
2020-08-21 $27.18 $27.55 $26.93 $27.03 $27.03 978,203
2020-08-20 $26.69 $27.64 $26.66 $27.43 $27.43 476,800
2020-08-19 $27.46 $27.54 $26.79 $26.96 $26.96 1,028,871
2020-08-18 $27.03 $27.85 $26.31 $27.46 $27.46 1,684,345
2020-08-17 $28.12 $28.12 $26.51 $26.91 $26.91 1,222,562
2020-08-14 $28.18 $28.37 $27.77 $27.97 $27.97 544,414
2020-08-13 $27.91 $28.39 $27.72 $28.09 $28.09 609,954
2020-08-12 $27.56 $28.20 $27.47 $28.02 $28.02 1,229,552
2020-08-11 $28.19 $28.41 $27.38 $27.48 $27.48 1,604,202
2020-08-10 $30.18 $30.71 $27.71 $27.91 $27.91 1,618,106
2020-08-07 $30.00 $30.18 $27.50 $29.99 $29.99 3,149,301
2020-08-06 $30.90 $31.91 $30.39 $31.80 $31.80 3,294,486
2020-08-05 $30.99 $31.13 $30.02 $30.70 $30.70 2,390,110
2020-08-04 $29.95 $30.46 $29.63 $30.42 $30.42 1,162,399
2020-08-03 $29.24 $30.29 $29.14 $29.98 $29.98 1,598,994
2020-07-31 $28.09 $28.95 $27.55 $28.89 $28.89 1,329,979
2020-07-30 $26.42 $28.18 $25.89 $27.93 $27.93 1,141,338
2020-07-29 $25.43 $26.90 $25.09 $26.81 $26.81 966,618
2020-07-28 $25.45 $25.72 $24.86 $25.33 $25.33 1,095,282
2020-07-27 $25.16 $25.89 $24.95 $25.63 $25.63 1,378,129
2020-07-24 $24.91 $25.27 $24.29 $25.18 $25.18 996,472
2020-07-23 $24.76 $25.36 $24.16 $25.07 $25.07 1,076,326
2020-07-22 $24.32 $24.97 $24.19 $24.82 $24.82 586,358
2020-07-21 $25.00 $25.14 $24.12 $24.32 $24.32 858,855
2020-07-20 $24.32 $25.28 $23.93 $24.85 $24.85 856,621
2020-07-17 $24.14 $24.66 $23.99 $24.38 $24.38 679,600
2020-07-16 $24.86 $24.86 $23.29 $23.99 $23.99 1,161,300
2020-07-15 $24.65 $25.26 $23.91 $25.16 $25.16 1,992,700
2020-07-14 $24.86 $25.21 $23.81 $24.18 $24.19 2,524,000
2020-07-13 $27.00 $27.05 $25.04 $25.18 $25.18 1,141,600
2020-07-10 $27.20 $27.25 $26.08 $26.75 $26.75 824,000
2020-07-09 $27.67 $27.67 $26.54 $27.11 $27.11 856,600
2020-07-08 $26.93 $27.55 $26.60 $27.54 $27.54 788,900
2020-07-07 $26.33 $27.18 $26.30 $26.75 $26.75 1,129,800
2020-07-06 $26.87 $26.98 $26.29 $26.55 $26.55 872,000
2020-07-02 $26.71 $27.09 $26.13 $26.30 $26.30 677,400
2020-07-01 $25.27 $26.15 $25.04 $26.00 $26.00 1,378,800
2020-06-30 $24.32 $25.51 $24.27 $25.35 $25.35 1,143,300
2020-06-29 $23.64 $24.69 $22.83 $24.50 $24.50 1,700,200
2020-06-26 $25.30 $25.44 $23.53 $23.62 $23.62 3,448,982
2020-06-25 $25.83 $26.42 $25.04 $25.39 $25.39 1,703,964
2020-06-24 $27.26 $27.48 $25.80 $26.05 $26.05 2,708,777
2020-06-23 $27.25 $27.82 $27.01 $27.66 $27.66 976,077
2020-06-22 $27.13 $27.55 $26.73 $27.00 $27.00 1,192,009
2020-06-19 $27.80 $28.00 $26.64 $27.21 $27.21 1,592,432
2020-06-18 $26.18 $26.91 $25.97 $26.89 $26.89 925,922
2020-06-17 $26.70 $26.91 $25.90 $26.16 $26.16 920,295
2020-06-16 $26.59 $27.09 $26.10 $26.47 $26.47 1,634,257
2020-06-15 $24.91 $26.01 $24.70 $25.75 $25.75 615,465
2020-06-12 $25.51 $25.90 $24.81 $25.49 $25.49 1,379,900
2020-06-11 $25.96 $26.12 $24.56 $24.80 $24.80 1,359,239
2020-06-10 $25.85 $27.24 $25.31 $27.05 $27.05 2,225,845
2020-06-09 $26.01 $26.18 $25.55 $25.61 $25.61 1,921,341
2020-06-08 $27.74 $27.74 $26.05 $26.20 $26.20 2,717,165
2020-06-05 $28.04 $28.49 $27.24 $27.39 $27.39 1,408,360
2020-06-04 $27.87 $28.25 $27.37 $27.48 $27.48 924,524
2020-06-03 $27.83 $28.60 $27.65 $27.95 $27.95 1,453,609
2020-06-02 $27.25 $27.87 $26.98 $27.40 $27.40 1,562,780
2020-06-01 $26.05 $27.38 $25.83 $27.04 $27.04 1,237,525
2020-05-29 $25.68 $26.34 $25.36 $25.98 $25.98 970,919
2020-05-28 $27.00 $27.17 $25.55 $25.77 $25.77 1,935,273
2020-05-27 $26.64 $26.92 $25.71 $26.64 $26.64 1,874,146
2020-05-26 $25.30 $26.49 $25.04 $26.10 $26.10 2,340,032
2020-05-22 $24.25 $25.00 $24.20 $24.94 $24.94 455,503
2020-05-21 $24.80 $25.03 $24.38 $24.81 $24.81 719,564
2020-05-20 $24.30 $25.00 $24.16 $24.88 $24.88 1,348,723
2020-05-19 $24.15 $24.54 $23.41 $23.76 $23.76 977,600
2020-05-18 $23.73 $24.24 $23.48 $23.90 $23.90 1,393,433
2020-05-15 $21.64 $23.09 $21.59 $23.02 $23.02 2,109,740
2020-05-14 $21.35 $21.84 $20.64 $21.82 $21.82 1,171,182
2020-05-13 $23.09 $23.41 $21.46 $21.79 $21.79 1,416,813
2020-05-12 $24.16 $24.43 $23.06 $23.08 $23.08 1,488,246
2020-05-11 $24.67 $25.74 $24.25 $24.25 $24.25 1,792,756
2020-05-08 $26.00 $26.68 $22.87 $25.76 $25.76 4,799,950
2020-05-07 $25.10 $25.98 $24.72 $24.87 $24.87 4,071,481
2020-05-06 $24.02 $25.10 $23.59 $25.04 $25.04 2,641,314
2020-05-05 $23.76 $24.29 $23.66 $23.85 $23.85 1,036,283
2020-05-04 $22.99 $23.63 $22.42 $23.38 $23.38 3,937,226
2020-05-01 $22.75 $23.18 $22.04 $22.98 $22.98 2,542,561
2020-04-30 $22.70 $23.05 $22.03 $22.88 $22.88 3,344,511
2020-04-29 $21.11 $23.52 $21.11 $22.78 $22.78 2,903,066
2020-04-28 $20.94 $21.24 $19.81 $20.36 $20.36 4,769,972
2020-04-27 $20.24 $21.02 $20.21 $20.43 $20.43 2,276,600
2020-04-24 $19.81 $20.09 $19.37 $19.95 $19.95 4,356,425
2020-04-23 $19.44 $20.09 $19.44 $19.74 $19.74 1,489,365
2020-04-22 $19.33 $20.10 $18.94 $19.45 $19.45 1,802,947
2020-04-21 $18.09 $19.23 $18.01 $18.81 $18.81 2,873,720
2020-04-20 $18.01 $19.09 $17.88 $18.50 $18.50 1,638,525
2020-04-17 $19.30 $19.89 $18.15 $18.30 $18.30 2,734,657
2020-04-16 $19.21 $19.31 $18.64 $19.09 $19.09 1,254,641
2020-04-15 $19.37 $19.89 $18.84 $19.15 $19.15 1,269,591
2020-04-14 $20.12 $20.51 $19.69 $19.98 $19.98 955,305
2020-04-13 $19.45 $19.72 $18.81 $19.62 $19.62 1,741,179
2020-04-09 $19.93 $20.62 $19.07 $19.42 $19.42 2,234,671
2020-04-08 $18.20 $19.45 $17.95 $19.12 $19.12 2,419,689
2020-04-07 $17.93 $18.26 $17.37 $17.75 $17.75 1,726,990
2020-04-06 $16.76 $17.68 $16.26 $17.27 $17.27 2,249,700
2020-04-03 $16.47 $16.75 $15.50 $15.93 $15.93 1,440,682
2020-04-02 $17.04 $17.30 $16.09 $16.47 $16.47 962,335
2020-04-01 $18.07 $18.26 $17.12 $17.19 $17.19 1,421,426
2020-03-31 $18.99 $19.57 $18.37 $18.94 $18.94 954,138
2020-03-30 $19.00 $19.18 $18.35 $19.03 $19.03 1,819,599
2020-03-27 $19.36 $19.82 $18.24 $18.96 $18.96 1,802,070
2020-03-26 $20.25 $20.98 $19.99 $20.52 $20.52 1,569,740
2020-03-25 $19.00 $20.47 $18.10 $19.99 $19.99 2,064,640
2020-03-24 $17.02 $18.60 $16.67 $18.42 $18.42 1,515,146
2020-03-23 $16.92 $16.92 $15.78 $16.14 $16.14 2,470,778
2020-03-20 $17.06 $17.40 $16.56 $16.58 $16.58 2,308,915
2020-03-19 $14.36 $17.64 $14.29 $16.86 $16.86 2,980,710
2020-03-18 $17.67 $18.37 $14.25 $16.25 $16.25 2,127,971
2020-03-17 $17.80 $18.86 $17.51 $18.78 $18.78 3,151,373
2020-03-16 $19.00 $19.43 $17.21 $17.45 $17.45 3,021,393
2020-03-13 $19.55 $21.07 $18.02 $21.07 $21.07 2,243,309
2020-03-12 $19.40 $19.84 $17.45 $18.27 $18.27 2,932,748
2020-03-11 $20.82 $21.15 $20.17 $20.60 $20.60 1,777,839
2020-03-10 $21.05 $21.49 $20.40 $21.39 $21.39 2,387,140
2020-03-09 $20.50 $21.59 $19.63 $20.38 $20.38 2,528,496
2020-03-06 $22.71 $23.09 $22.01 $22.50 $22.50 1,626,018
2020-03-05 $24.22 $24.56 $23.00 $23.24 $23.24 2,939,682
2020-03-04 $24.50 $24.84 $23.93 $24.77 $24.77 653,819
2020-03-03 $24.92 $25.64 $23.78 $24.03 $24.03 1,502,030
2020-03-02 $25.64 $25.64 $23.73 $24.86 $24.86 2,763,848
2020-02-28 $25.00 $25.91 $24.95 $25.49 $25.49 1,787,290
2020-02-27 $26.16 $26.58 $25.52 $25.76 $25.76 1,978,232
2020-02-26 $26.75 $27.42 $26.50 $27.15 $27.15 1,629,489
2020-02-25 $27.03 $27.45 $25.84 $26.76 $26.76 2,575,652
2020-02-24 $26.20 $27.35 $26.03 $26.88 $26.88 1,619,478
2020-02-21 $27.98 $28.59 $27.02 $27.60 $27.60 2,309,003
2020-02-20 $28.00 $28.77 $27.58 $28.25 $28.25 3,452,409
2020-02-19 $26.11 $28.12 $26.08 $27.71 $27.71 5,620,022
2020-02-18 $26.24 $26.45 $25.62 $26.07 $26.07 4,331,852
2020-02-14 $25.89 $26.50 $24.80 $25.05 $25.05 17,791,499
2020-02-13 $34.08 $35.09 $33.89 $34.10 $34.10 1,591,631
2020-02-12 $33.62 $34.61 $33.50 $34.44 $34.44 835,520
2020-02-11 $32.55 $33.52 $32.55 $33.30 $33.30 1,244,662
2020-02-10 $33.06 $33.27 $32.31 $32.42 $32.42 1,458,285
2020-02-07 $34.25 $34.32 $33.31 $33.34 $33.34 934,994
2020-02-06 $34.56 $34.56 $33.73 $34.36 $34.36 812,565
2020-02-05 $35.90 $35.90 $33.97 $34.41 $34.41 1,486,659
2020-02-04 $36.10 $36.19 $35.41 $35.67 $35.67 799,484
2020-02-03 $35.52 $36.15 $35.23 $35.80 $35.80 827,184
2020-01-31 $35.85 $35.91 $34.87 $35.65 $35.65 629,688
2020-01-30 $35.28 $35.83 $35.03 $35.81 $35.81 400,611
2020-01-29 $36.01 $36.40 $35.59 $35.76 $35.76 721,358
2020-01-28 $36.21 $36.45 $35.76 $35.77 $35.77 507,440
2020-01-27 $35.08 $36.25 $34.70 $36.04 $36.04 945,860
2020-01-24 $37.34 $37.57 $35.58 $36.04 $36.04 621,698
2020-01-23 $36.90 $37.22 $36.36 $37.08 $37.08 571,372
2020-01-22 $38.06 $38.48 $36.95 $37.05 $37.05 767,576
2020-01-21 $38.00 $38.53 $37.41 $37.97 $37.97 1,123,935
2020-01-17 $37.99 $38.35 $37.14 $38.06 $38.06 1,157,889
2020-01-16 $36.12 $37.80 $36.00 $37.73 $37.73 1,377,465
2020-01-15 $35.56 $36.61 $35.14 $36.01 $36.01 1,050,651
2020-01-14 $34.99 $36.07 $34.58 $35.45 $35.45 1,059,035
2020-01-13 $35.13 $35.71 $34.76 $34.87 $34.87 1,018,090
2020-01-10 $35.50 $35.56 $34.66 $35.18 $35.18 584,629
2020-01-09 $36.82 $36.82 $35.00 $35.29 $35.29 1,366,016
2020-01-08 $36.15 $36.82 $35.91 $36.43 $36.43 680,404
2020-01-07 $36.18 $36.38 $35.51 $36.19 $36.19 393,406
2020-01-06 $35.95 $36.44 $35.65 $36.38 $36.38 879,239
2020-01-03 $35.83 $36.40 $35.55 $36.35 $36.35 652,361
2020-01-02 $35.37 $36.60 $34.97 $36.51 $36.51 1,003,820
2019-12-31 $34.89 $35.58 $34.54 $35.18 $35.18 502,486
2019-12-30 $35.50 $35.78 $34.94 $35.04 $35.04 517,182
2019-12-27 $35.88 $36.05 $34.94 $35.73 $35.73 532,178
2019-12-26 $36.23 $36.70 $35.75 $35.83 $35.83 353,360
2019-12-24 $36.70 $36.94 $35.89 $36.06 $36.06 396,754
2019-12-23 $36.83 $37.00 $36.21 $36.69 $36.69 885,566
2019-12-20 $37.31 $37.53 $36.48 $36.63 $36.63 1,433,294
2019-12-19 $36.70 $37.47 $36.59 $37.09 $37.09 710,313
2019-12-18 $36.50 $36.95 $36.38 $36.68 $36.68 567,532
2019-12-17 $37.62 $37.62 $36.15 $36.53 $36.53 1,043,503
2019-12-16 $37.87 $38.24 $37.23 $37.48 $37.48 633,927
2019-12-13 $37.20 $37.99 $37.12 $37.21 $37.21 1,038,378
2019-12-12 $36.83 $37.82 $36.58 $37.37 $37.37 559,319
2019-12-11 $37.10 $37.10 $36.52 $36.81 $36.81 855,414
2019-12-10 $37.86 $38.23 $36.93 $37.00 $37.00 863,809
2019-12-09 $38.31 $38.48 $37.81 $37.99 $37.99 1,125,126
2019-12-06 $38.71 $38.89 $38.22 $38.36 $38.36 703,613
2019-12-05 $38.92 $39.09 $38.12 $38.45 $38.45 719,931
2019-12-04 $39.70 $39.86 $38.86 $38.91 $38.91 443,332
2019-12-03 $38.78 $39.50 $38.62 $39.31 $39.31 823,295
2019-12-02 $40.09 $40.25 $38.66 $39.26 $39.26 1,545,099
2019-11-29 $39.50 $40.20 $39.25 $40.09 $40.09 291,886
2019-11-27 $39.97 $40.10 $39.46 $39.73 $39.73 624,347
2019-11-26 $39.64 $40.37 $39.52 $39.71 $39.71 1,459,670
2019-11-25 $39.70 $39.90 $39.29 $39.64 $39.64 1,152,331
2019-11-22 $40.60 $40.79 $39.54 $39.60 $39.60 1,262,690
2019-11-21 $40.34 $40.57 $40.01 $40.15 $40.15 760,648
2019-11-20 $39.99 $40.91 $39.69 $40.13 $40.13 1,190,573
2019-11-19 $39.40 $39.99 $39.05 $39.71 $39.71 1,567,187
2019-11-18 $39.52 $39.98 $39.09 $39.23 $39.23 1,399,625
2019-11-15 $38.75 $39.80 $38.36 $39.68 $39.68 1,407,162
2019-11-14 $38.32 $38.60 $37.79 $38.40 $38.40 1,009,323
2019-11-13 $37.96 $38.46 $37.60 $38.42 $38.42 2,571,902
2019-11-12 $37.87 $38.42 $37.32 $38.32 $38.32 958,534
2019-11-11 $37.80 $38.40 $37.32 $37.80 $37.80 865,660
2019-11-08 $37.33 $38.17 $37.00 $37.80 $37.80 770,585
2019-11-07 $36.35 $37.66 $35.86 $37.59 $37.59 1,053,020
2019-11-06 $34.20 $37.25 $34.20 $36.09 $36.09 2,136,369
2019-11-05 $34.45 $34.78 $33.46 $33.82 $33.82 1,616,936
2019-11-04 $35.31 $35.31 $34.11 $34.34 $34.34 1,086,078
2019-11-01 $33.75 $35.32 $33.44 $35.27 $35.27 1,062,389
2019-10-31 $33.26 $33.74 $33.03 $33.59 $33.59 1,049,718
2019-10-30 $32.31 $33.49 $32.05 $33.36 $33.36 1,225,021
2019-10-29 $32.77 $32.99 $31.87 $32.30 $32.30 1,108,894
2019-10-28 $33.49 $33.91 $32.90 $32.94 $32.94 582,790
2019-10-25 $32.27 $33.53 $32.12 $33.39 $33.39 551,795
2019-10-24 $31.88 $32.39 $31.81 $32.28 $32.28 505,294
2019-10-23 $31.60 $31.90 $31.27 $31.83 $31.83 462,355
2019-10-22 $31.01 $31.91 $31.01 $31.55 $31.55 575,450
2019-10-21 $31.41 $31.68 $31.01 $31.03 $31.03 503,515
2019-10-18 $31.56 $31.63 $30.86 $31.11 $31.11 913,036
2019-10-17 $31.49 $31.85 $31.23 $31.75 $31.75 447,710
2019-10-16 $31.15 $31.48 $30.53 $31.35 $31.35 586,908
2019-10-15 $29.76 $31.29 $29.73 $31.23 $31.23 656,368
2019-10-14 $29.23 $29.83 $28.88 $29.79 $29.79 364,323
2019-10-11 $29.10 $29.98 $28.80 $29.33 $29.33 791,640
2019-10-10 $29.55 $29.66 $28.65 $28.68 $28.68 758,935
2019-10-09 $29.97 $30.03 $29.51 $29.67 $29.67 718,262
2019-10-08 $30.09 $30.40 $29.57 $29.62 $29.62 928,402
2019-10-07 $30.25 $30.67 $29.87 $30.40 $30.40 628,181
2019-10-04 $30.16 $30.31 $29.14 $30.29 $30.29 1,199,534
2019-10-03 $30.76 $31.02 $29.66 $30.21 $30.21 1,357,751
2019-10-02 $30.97 $31.04 $30.22 $30.85 $30.85 1,078,013
2019-10-01 $31.17 $31.30 $30.91 $31.07 $31.07 1,472,704
2019-09-30 $30.61 $31.24 $30.56 $30.95 $30.95 827,327
2019-09-27 $30.52 $31.09 $30.32 $30.61 $30.61 2,302,199
2019-09-26 $29.96 $30.64 $29.66 $30.60 $30.60 1,072,604
2019-09-25 $30.13 $30.50 $29.64 $30.07 $30.07 893,441
2019-09-24 $31.86 $32.51 $30.02 $30.27 $30.27 1,069,423
2019-09-23 $33.01 $33.03 $30.90 $31.86 $31.86 1,336,468
2019-09-20 $33.39 $33.79 $33.10 $33.14 $33.14 2,478,701
2019-09-19 $33.22 $33.95 $33.22 $33.38 $33.38 708,217
2019-09-18 $34.93 $35.19 $32.72 $33.14 $33.14 1,328,586
2019-09-17 $34.67 $35.06 $34.30 $34.90 $34.90 652,020
2019-09-16 $35.34 $36.00 $34.47 $34.55 $34.55 734,956
2019-09-13 $34.67 $36.14 $34.39 $35.57 $35.57 958,925
2019-09-12 $35.77 $35.99 $34.35 $34.37 $34.37 1,072,071
2019-09-11 $34.84 $36.29 $34.53 $35.72 $35.72 1,024,593
2019-09-10 $33.59 $34.96 $32.96 $34.77 $34.77 913,800
2019-09-09 $33.38 $34.19 $32.68 $33.87 $33.87 738,038
2019-09-06 $33.01 $33.68 $32.12 $33.21 $33.21 599,021
2019-09-05 $32.78 $33.72 $32.38 $33.06 $33.06 811,684
2019-09-04 $32.11 $32.63 $31.53 $32.45 $32.45 447,721
2019-09-03 $32.22 $32.52 $31.67 $31.82 $31.82 628,055
2019-08-30 $33.00 $33.34 $32.34 $32.62 $32.62 444,056
2019-08-29 $32.21 $32.94 $32.00 $32.70 $32.70 651,839
2019-08-28 $31.88 $32.06 $31.54 $31.83 $31.83 464,394
2019-08-27 $32.13 $32.45 $31.63 $31.94 $31.94 797,410
2019-08-26 $31.72 $31.84 $31.35 $31.81 $31.81 397,135
2019-08-23 $31.96 $32.34 $31.09 $31.24 $31.24 512,695
2019-08-22 $32.55 $32.56 $31.74 $32.15 $32.15 476,459
2019-08-21 $32.00 $32.59 $31.54 $32.39 $32.39 652,026
2019-08-20 $31.87 $32.04 $31.65 $31.74 $31.74 387,577
2019-08-19 $31.74 $32.29 $30.91 $32.11 $32.11 1,007,539
2019-08-16 $31.26 $31.60 $31.01 $31.21 $31.21 1,112,316
2019-08-15 $31.20 $31.28 $30.45 $31.09 $31.09 1,000,021
2019-08-14 $31.65 $32.15 $30.88 $31.19 $31.19 1,296,458
2019-08-13 $31.69 $33.07 $31.51 $32.43 $32.43 883,042
2019-08-12 $31.82 $32.39 $30.81 $31.92 $31.92 1,225,778
2019-08-09 $33.49 $33.97 $31.99 $32.01 $32.01 1,232,842
2019-08-08 $33.13 $34.00 $32.16 $33.92 $33.92 1,015,267
2019-08-07 $33.57 $33.57 $30.22 $33.00 $33.00 2,389,534
2019-08-06 $34.56 $35.13 $32.24 $32.88 $32.88 2,136,190
2019-08-05 $35.24 $35.24 $34.16 $34.36 $34.36 1,253,150
2019-08-02 $36.94 $36.94 $35.14 $36.15 $36.15 761,494
2019-08-01 $37.31 $38.14 $36.77 $36.85 $36.85 869,026
2019-07-31 $37.25 $37.66 $37.01 $37.27 $37.27 791,058
2019-07-30 $36.77 $37.23 $36.74 $37.21 $37.21 646,306
2019-07-29 $36.53 $36.90 $36.31 $36.88 $36.88 677,595
2019-07-26 $36.57 $37.12 $36.46 $36.59 $36.59 399,636
2019-07-25 $36.49 $36.89 $36.10 $36.27 $36.27 375,086
2019-07-24 $35.79 $36.76 $35.79 $36.65 $36.65 322,692
2019-07-23 $35.45 $35.78 $35.02 $35.78 $35.78 534,204
2019-07-22 $35.63 $35.90 $35.01 $35.37 $35.37 384,003
2019-07-19 $36.19 $36.60 $35.51 $35.61 $35.61 447,398
2019-07-18 $36.30 $36.71 $35.91 $36.22 $36.22 436,160
2019-07-17 $37.15 $37.30 $36.30 $36.32 $36.32 530,683
2019-07-16 $37.68 $37.97 $37.16 $37.24 $37.24 364,540
2019-07-15 $37.99 $38.03 $37.51 $37.67 $37.67 489,818
2019-07-12 $37.45 $38.31 $37.01 $37.97 $37.97 409,735
2019-07-11 $37.39 $37.48 $36.59 $37.46 $37.46 599,351
2019-07-10 $36.69 $38.20 $36.61 $37.44 $37.44 1,276,086
2019-07-09 $35.65 $36.83 $35.14 $36.53 $36.53 991,662
2019-07-08 $36.13 $36.29 $35.64 $35.78 $35.78 990,741
2019-07-05 $36.17 $36.38 $35.26 $36.13 $36.13 702,917
2019-07-03 $36.19 $36.37 $35.59 $36.17 $36.17 434,015
2019-07-02 $35.97 $36.23 $35.27 $36.00 $36.00 849,047
2019-07-01 $36.50 $36.76 $35.89 $36.02 $36.02 611,799
2019-06-28 $35.36 $36.31 $35.25 $36.11 $36.11 4,173,930
2019-06-27 $35.48 $36.00 $35.21 $35.29 $35.29 887,008
2019-06-26 $36.88 $37.90 $35.34 $35.40 $35.40 1,093,375
2019-06-25 $38.50 $39.05 $36.60 $36.74 $36.74 1,611,788
2019-06-24 $38.90 $38.91 $38.01 $38.35 $38.35 1,269,593
2019-06-21 $38.75 $39.54 $38.40 $38.92 $38.92 1,178,506
2019-06-20 $38.77 $39.40 $38.47 $38.74 $38.74 1,545,066
2019-06-19 $36.95 $38.52 $36.73 $38.29 $38.29 1,022,687
2019-06-18 $36.00 $37.04 $35.96 $36.76 $36.76 585,612
2019-06-17 $35.66 $36.12 $35.37 $35.87 $35.87 516,259
2019-06-14 $35.58 $35.98 $35.27 $35.65 $35.65 493,201
2019-06-13 $35.37 $36.02 $35.07 $35.69 $35.69 2,199,250
2019-06-12 $35.51 $35.84 $34.79 $35.33 $35.33 1,057,370
2019-06-11 $36.00 $36.01 $34.99 $35.48 $35.48 1,176,495
2019-06-10 $35.46 $36.00 $35.11 $35.36 $35.36 1,269,982
2019-06-07 $34.69 $35.29 $34.20 $35.04 $35.04 1,043,764
2019-06-06 $34.30 $34.82 $33.86 $34.64 $34.64 820,379
2019-06-05 $34.33 $34.67 $33.63 $34.27 $34.27 1,052,675
2019-06-04 $33.85 $34.37 $33.01 $34.14 $34.14 928,399
2019-06-03 $34.39 $34.54 $33.05 $33.53 $33.53 1,186,709
2019-05-31 $33.24 $34.57 $32.88 $34.16 $34.16 1,514,211
2019-05-30 $33.50 $33.85 $33.31 $33.69 $33.69 725,451
2019-05-29 $34.63 $34.76 $33.26 $33.52 $33.52 1,180,959
2019-05-28 $35.09 $35.83 $34.48 $34.70 $34.70 1,657,427
2019-05-24 $35.63 $35.92 $35.09 $35.10 $35.10 583,102
2019-05-23 $35.76 $35.94 $34.94 $35.46 $35.46 780,130
2019-05-22 $35.63 $36.35 $35.02 $36.00 $36.00 1,442,533
2019-05-21 $36.04 $36.53 $35.88 $35.92 $35.92 692,408
2019-05-20 $36.24 $36.71 $35.31 $35.75 $35.75 888,148
2019-05-17 $36.60 $37.30 $36.50 $36.77 $36.77 872,519
2019-05-16 $36.50 $37.35 $35.57 $36.79 $36.79 1,727,366
2019-05-15 $38.52 $38.84 $36.25 $36.56 $36.56 1,792,999
2019-05-14 $38.50 $39.59 $38.43 $38.92 $38.92 701,758
2019-05-13 $38.36 $39.31 $37.80 $38.35 $38.35 960,112
2019-05-10 $42.30 $42.82 $37.21 $39.25 $39.25 3,339,178
2019-05-09 $39.70 $40.77 $39.31 $39.96 $39.96 891,380
2019-05-08 $40.00 $40.78 $39.85 $40.05 $40.05 536,867
2019-05-07 $40.16 $40.77 $39.50 $40.05 $40.05 551,391
2019-05-06 $39.88 $41.05 $39.29 $40.60 $40.60 584,913
2019-05-03 $40.08 $41.35 $39.74 $40.76 $40.76 620,390
2019-05-02 $39.88 $40.46 $39.04 $39.89 $39.89 456,417
2019-05-01 $40.81 $40.81 $39.67 $39.98 $39.98 659,770
2019-04-30 $40.21 $41.06 $39.89 $40.74 $40.74 771,944
2019-04-29 $39.36 $40.35 $39.08 $40.17 $40.17 466,213
2019-04-26 $38.50 $39.44 $37.99 $39.30 $39.30 562,671
2019-04-25 $37.74 $38.36 $37.53 $37.97 $37.97 606,348
2019-04-24 $36.81 $37.86 $36.81 $37.64 $37.64 770,829
2019-04-23 $36.47 $36.91 $36.21 $36.67 $36.67 838,660
2019-04-22 $36.17 $37.41 $36.15 $36.36 $36.36 1,100,730
2019-04-18 $36.29 $36.60 $35.80 $36.30 $36.30 1,521,696
2019-04-17 $37.51 $38.31 $33.78 $36.41 $36.41 3,405,792
2019-04-16 $41.28 $41.28 $37.55 $37.62 $37.62 2,305,595
2019-04-15 $41.04 $41.55 $40.44 $41.00 $41.00 433,890
2019-04-12 $40.06 $41.04 $39.58 $40.99 $40.99 486,509
2019-04-11 $39.75 $40.55 $39.47 $39.80 $39.80 588,261
2019-04-10 $39.24 $39.76 $38.94 $39.74 $39.74 534,928
2019-04-09 $39.74 $39.74 $38.74 $39.35 $39.35 574,042
2019-04-08 $41.29 $41.29 $39.76 $39.81 $39.81 642,077
2019-04-05 $41.31 $41.80 $40.70 $41.45 $41.45 1,111,193
2019-04-04 $41.48 $41.90 $40.44 $41.24 $41.24 949,313
2019-04-03 $41.08 $41.55 $40.40 $41.28 $41.28 606,340
2019-04-02 $40.00 $40.94 $39.19 $40.80 $40.80 676,397
2019-04-01 $40.39 $41.09 $39.63 $39.90 $39.90 745,810
2019-03-29 $39.35 $40.25 $39.00 $40.06 $40.06 750,842
2019-03-28 $38.85 $39.27 $38.31 $38.81 $38.81 425,192
2019-03-27 $39.00 $39.55 $38.51 $38.71 $38.71 547,485
2019-03-26 $38.34 $39.04 $38.19 $38.99 $38.99 542,764
2019-03-25 $37.56 $38.71 $37.42 $38.05 $38.05 720,514
2019-03-22 $38.87 $39.03 $37.40 $37.55 $37.55 1,005,922
2019-03-21 $38.99 $40.03 $38.64 $39.14 $39.14 419,367
2019-03-20 $39.06 $39.94 $38.71 $39.19 $39.19 415,777
2019-03-19 $39.12 $39.60 $37.76 $39.20 $39.20 882,593
2019-03-18 $39.41 $40.91 $38.94 $39.20 $39.20 1,145,825
2019-03-15 $38.99 $39.39 $38.40 $38.52 $38.52 1,172,404
2019-03-14 $39.59 $39.90 $38.81 $39.09 $39.09 621,812
2019-03-13 $39.69 $40.23 $39.26 $39.62 $39.62 641,519
2019-03-12 $39.97 $40.16 $39.47 $39.53 $39.53 411,595
2019-03-11 $39.31 $40.10 $39.24 $39.99 $39.99 602,356
2019-03-08 $38.47 $39.29 $38.03 $39.24 $39.24 611,551
2019-03-07 $39.50 $39.56 $38.81 $39.01 $39.01 528,559
2019-03-06 $39.84 $40.22 $39.20 $39.51 $39.51 691,416
2019-03-05 $39.83 $40.19 $39.07 $39.87 $39.87 696,282
2019-03-04 $40.60 $40.93 $38.90 $39.80 $39.80 1,021,658
2019-03-01 $43.20 $43.20 $38.45 $40.37 $40.37 2,649,103
2019-02-28 $42.98 $45.25 $42.47 $42.73 $42.73 1,573,475
2019-02-27 $41.49 $43.12 $41.25 $42.65 $42.65 1,101,005
2019-02-26 $42.43 $43.05 $41.57 $41.67 $41.67 617,042
2019-02-25 $42.92 $44.94 $41.63 $42.42 $42.42 2,021,723
2019-02-22 $40.95 $42.54 $40.68 $42.25 $42.25 853,925
2019-02-21 $40.81 $41.04 $40.16 $40.63 $40.63 354,439
2019-02-20 $40.00 $41.00 $39.58 $40.85 $40.85 491,014
2019-02-19 $39.96 $40.18 $39.24 $39.87 $39.87 404,085
2019-02-15 $40.08 $40.36 $39.49 $40.00 $40.00 436,800
2019-02-14 $39.97 $40.85 $39.97 $40.17 $40.17 196,386
2019-02-13 $39.91 $40.70 $39.57 $40.28 $40.28 492,985
2019-02-12 $39.49 $40.58 $39.49 $39.85 $39.85 588,977
2019-02-11 $38.53 $40.44 $38.14 $39.37 $39.37 817,785
2019-02-08 $38.85 $39.44 $38.37 $38.60 $38.60 761,698
2019-02-07 $40.72 $40.72 $39.04 $39.10 $39.10 837,052
2019-02-06 $42.46 $42.60 $40.82 $40.84 $40.84 564,224
2019-02-05 $42.48 $42.75 $41.80 $42.58 $42.58 563,880
2019-02-04 $42.97 $42.97 $42.01 $42.44 $42.44 515,954
2019-02-01 $42.51 $43.13 $41.92 $42.80 $42.80 439,461
2019-01-31 $41.89 $43.29 $41.89 $42.77 $42.77 417,432
2019-01-30 $40.76 $41.76 $39.94 $41.66 $41.66 641,896
2019-01-29 $41.16 $41.31 $40.19 $40.34 $40.34 495,618
2019-01-28 $40.97 $41.89 $40.32 $40.96 $40.96 469,714
2019-01-25 $40.55 $41.73 $40.55 $41.35 $41.35 433,179
2019-01-24 $38.71 $40.29 $38.71 $40.18 $40.18 741,865
2019-01-23 $38.94 $39.02 $38.16 $38.82 $38.82 557,993
2019-01-22 $38.24 $39.00 $37.84 $38.75 $38.75 1,023,509
2019-01-18 $37.02 $38.90 $37.02 $38.43 $38.43 583,722
2019-01-17 $36.40 $37.46 $36.37 $37.19 $37.19 362,007
2019-01-16 $36.28 $36.95 $35.71 $36.38 $36.38 497,984
2019-01-15 $35.35 $36.92 $35.29 $36.34 $36.34 401,858
2019-01-14 $35.59 $35.90 $35.07 $35.34 $35.34 554,046
2019-01-11 $35.78 $36.50 $35.42 $36.02 $36.02 676,708
2019-01-10 $35.63 $36.30 $34.53 $36.08 $36.08 374,586
2019-01-09 $35.81 $36.19 $34.83 $36.02 $36.02 541,162
2019-01-08 $34.40 $35.68 $33.77 $35.44 $35.44 561,374
2019-01-07 $33.11 $34.38 $32.78 $34.13 $34.13 694,049
2019-01-04 $32.71 $33.71 $32.39 $33.19 $33.19 414,830
2019-01-03 $32.80 $33.07 $31.80 $32.23 $32.23 628,553
2019-01-02 $32.79 $33.61 $32.38 $32.94 $32.94 635,301
2018-12-31 $33.82 $34.38 $33.16 $33.73 $33.73 466,770
2018-12-28 $33.38 $34.47 $32.60 $33.53 $33.53 590,822
2018-12-27 $32.47 $33.28 $31.66 $33.28 $33.28 368,127
2018-12-26 $31.36 $33.12 $30.57 $33.08 $33.08 537,637
2018-12-24 $31.04 $31.61 $30.29 $30.94 $30.94 360,644
2018-12-21 $32.59 $32.67 $30.70 $30.81 $30.81 1,187,479
2018-12-20 $33.06 $33.29 $31.39 $32.60 $32.60 715,409
2018-12-19 $33.87 $35.00 $32.56 $33.14 $33.14 911,264
2018-12-18 $33.65 $34.90 $33.27 $33.85 $33.85 776,539
2018-12-17 $34.32 $34.86 $32.65 $33.02 $33.02 958,934
2018-12-14 $35.39 $36.41 $34.66 $34.76 $34.76 568,268
2018-12-13 $36.22 $36.85 $34.85 $35.68 $35.68 584,628
2018-12-12 $35.12 $36.35 $34.58 $36.03 $36.03 758,985
2018-12-11 $35.34 $36.15 $34.18 $34.75 $34.75 686,223
2018-12-10 $35.32 $36.34 $34.65 $34.81 $34.81 891,520
2018-12-07 $37.45 $37.61 $34.31 $35.34 $35.34 654,542
2018-12-06 $35.65 $37.52 $35.35 $37.41 $37.41 939,457
2018-12-04 $38.14 $38.68 $35.98 $36.06 $36.06 852,694
2018-12-03 $38.74 $38.75 $37.03 $38.33 $38.33 1,068,164
2018-11-30 $39.14 $40.04 $38.68 $38.91 $38.91 654,666
2018-11-29 $40.42 $41.22 $39.70 $39.75 $39.75 438,105
2018-11-28 $39.22 $41.14 $38.77 $40.74 $40.74 528,166
2018-11-27 $39.79 $39.79 $38.67 $39.00 $39.00 394,992
2018-11-26 $38.40 $39.35 $37.86 $39.30 $39.30 488,483
2018-11-23 $37.45 $38.81 $37.45 $38.04 $38.04 226,934
2018-11-21 $38.50 $39.30 $38.06 $38.29 $38.29 499,812
2018-11-20 $37.16 $39.72 $36.66 $38.46 $38.46 793,064
2018-11-19 $39.45 $39.99 $37.42 $38.05 $38.05 1,009,784
2018-11-16 $38.31 $38.98 $37.45 $38.79 $38.79 1,094,680
2018-11-15 $37.86 $38.94 $37.04 $38.45 $38.45 1,687,490
2018-11-14 $41.91 $42.71 $37.31 $37.49 $37.49 1,591,760
2018-11-13 $41.52 $42.71 $41.34 $41.60 $41.60 1,039,695
2018-11-12 $41.61 $42.29 $40.68 $40.91 $40.91 1,230,676
2018-11-09 $41.86 $42.61 $40.91 $42.03 $42.03 1,297,072
2018-11-08 $47.48 $49.00 $41.43 $41.82 $41.82 3,364,440
2018-11-07 $42.11 $42.12 $39.80 $40.13 $40.13 1,879,054
2018-11-06 $43.05 $43.88 $41.94 $42.25 $42.25 661,301
2018-11-05 $45.03 $45.03 $41.89 $42.83 $42.83 1,034,845
2018-11-02 $46.16 $46.82 $44.18 $44.92 $44.92 472,363
2018-11-01 $44.39 $45.63 $43.25 $45.49 $45.49 610,566
2018-10-31 $43.45 $44.88 $42.74 $44.42 $44.42 652,681
2018-10-30 $40.83 $42.73 $40.83 $42.65 $42.65 696,973
2018-10-29 $42.77 $43.08 $39.95 $40.89 $40.89 557,008
2018-10-26 $41.37 $42.80 $40.41 $41.96 $41.96 696,926
2018-10-25 $41.57 $42.81 $40.92 $42.35 $42.35 638,329
2018-10-24 $42.02 $42.52 $41.02 $41.02 $41.02 889,541
2018-10-23 $40.78 $41.57 $39.67 $41.50 $41.50 592,115
2018-10-22 $41.00 $41.74 $40.73 $41.40 $41.40 557,435
2018-10-19 $41.94 $43.23 $40.60 $40.92 $40.92 613,259
2018-10-18 $43.09 $43.57 $41.35 $41.85 $41.85 804,754
2018-10-17 $42.99 $43.91 $42.04 $43.48 $43.48 1,521,606
2018-10-16 $41.67 $43.12 $41.39 $43.11 $43.11 766,086
2018-10-15 $42.60 $42.64 $41.08 $41.30 $41.30 628,603
2018-10-12 $42.89 $43.98 $41.67 $42.86 $42.86 1,142,926
2018-10-11 $42.67 $43.37 $41.68 $41.99 $41.99 1,231,560
2018-10-10 $45.02 $45.54 $42.79 $43.00 $43.00 1,533,630
2018-10-09 $47.12 $48.31 $45.12 $45.79 $45.79 1,624,351
2018-10-08 $48.88 $48.94 $46.49 $47.35 $47.35 1,222,054
2018-10-05 $51.09 $51.67 $48.55 $49.42 $49.42 1,334,034
2018-10-04 $51.90 $52.04 $50.78 $51.34 $51.34 1,067,623
2018-10-03 $51.02 $52.65 $49.81 $52.13 $52.13 995,431
2018-10-02 $54.88 $54.88 $49.42 $51.53 $51.53 3,114,085
2018-10-01 $55.70 $56.37 $52.47 $54.70 $54.70 1,248,180
2018-09-28 $55.78 $56.45 $54.96 $55.69 $55.69 812,117
2018-09-27 $55.60 $56.44 $54.90 $55.91 $55.91 890,211
2018-09-26 $54.58 $57.25 $54.20 $55.47 $55.47 1,567,442
2018-09-25 $54.75 $56.00 $52.76 $54.31 $54.31 1,594,743
2018-09-24 $51.47 $55.18 $50.94 $53.94 $53.94 1,761,845
2018-09-21 $52.07 $52.24 $50.97 $51.62 $51.62 2,076,949
2018-09-20 $51.85 $52.36 $51.24 $52.00 $52.00 739,643
2018-09-19 $52.54 $52.64 $50.83 $51.57 $51.57 679,180
2018-09-18 $51.68 $52.91 $51.60 $52.54 $52.54 733,407
2018-09-17 $52.60 $52.76 $50.68 $51.87 $51.87 998,343
2018-09-14 $52.34 $53.31 $51.45 $52.69 $52.69 1,028,675
2018-09-13 $51.92 $52.86 $50.56 $52.48 $52.48 1,082,929
2018-09-12 $50.52 $51.81 $49.88 $51.53 $51.53 1,106,262
2018-09-11 $49.57 $52.20 $49.57 $50.30 $50.30 1,678,647
2018-09-10 $47.69 $50.37 $46.89 $49.74 $49.74 1,396,445
2018-09-07 $48.23 $48.99 $46.86 $47.68 $47.68 612,868
2018-09-06 $47.98 $48.38 $46.61 $48.30 $48.30 933,151
2018-09-05 $49.36 $49.50 $46.89 $47.83 $47.83 727,945
2018-09-04 $49.60 $49.67 $48.24 $49.10 $49.10 805,749
2018-08-31 $49.37 $49.93 $48.14 $49.32 $49.32 871,564
2018-08-30 $49.20 $50.83 $49.20 $49.63 $49.63 934,726
2018-08-29 $49.91 $50.25 $48.99 $49.20 $49.20 703,858
2018-08-28 $50.00 $50.33 $49.51 $49.72 $49.72 606,854
2018-08-27 $50.00 $50.46 $49.52 $49.94 $49.94 710,790
2018-08-24 $49.08 $50.00 $49.06 $49.94 $49.94 821,117
2018-08-23 $49.43 $49.89 $48.66 $49.30 $49.30 531,992
2018-08-22 $49.80 $50.16 $48.61 $49.66 $49.66 666,819
2018-08-21 $50.62 $51.00 $48.96 $49.66 $49.66 753,489
2018-08-20 $49.96 $50.59 $49.86 $50.15 $50.15 802,417
2018-08-17 $49.55 $50.20 $49.04 $50.00 $50.00 658,400
2018-08-16 $50.44 $51.94 $49.76 $49.96 $49.96 811,955
2018-08-15 $50.50 $51.38 $50.03 $50.25 $50.25 951,659
2018-08-14 $51.50 $51.69 $50.59 $50.67 $50.67 1,087,781
2018-08-13 $51.50 $52.30 $50.70 $51.13 $51.13 1,068,197
2018-08-10 $53.54 $53.80 $51.57 $51.87 $51.87 1,467,235
2018-08-09 $53.77 $55.64 $53.40 $54.64 $54.64 987,987
2018-08-08 $51.40 $56.17 $49.80 $53.77 $53.77 4,663,452
2018-08-07 $44.62 $46.55 $43.87 $45.59 $45.59 1,007,200
2018-08-06 $44.35 $45.75 $43.61 $44.68 $44.68 1,262,946
2018-08-03 $44.80 $45.10 $43.69 $44.58 $44.58 612,573
2018-08-02 $43.51 $44.69 $43.25 $44.65 $44.65 630,964
2018-08-01 $43.77 $44.69 $43.00 $43.87 $43.87 783,723
2018-07-31 $41.37 $43.62 $40.91 $43.35 $43.35 1,097,380
2018-07-30 $41.23 $42.05 $40.09 $41.09 $41.09 1,085,743
2018-07-27 $40.94 $41.55 $39.76 $41.14 $41.14 930,898
2018-07-26 $39.81 $41.76 $39.46 $40.92 $40.92 1,008,871
2018-07-25 $38.51 $39.87 $38.02 $39.83 $39.83 296,611
2018-07-24 $38.90 $39.48 $37.89 $38.70 $38.70 464,842
2018-07-23 $37.75 $38.98 $37.47 $38.93 $38.93 476,346
2018-07-20 $36.79 $37.83 $36.40 $37.77 $37.77 432,251
2018-07-19 $36.27 $37.08 $36.06 $36.87 $36.87 258,291
2018-07-18 $37.53 $37.53 $35.63 $36.46 $36.46 808,524
2018-07-17 $37.26 $38.09 $36.56 $37.66 $37.66 376,868
2018-07-16 $36.84 $37.51 $36.22 $37.31 $37.31 371,730
2018-07-13 $37.23 $37.70 $36.41 $36.89 $36.89 613,821
2018-07-12 $36.01 $37.48 $35.81 $37.20 $37.20 540,916
2018-07-11 $35.21 $36.00 $35.02 $35.83 $35.83 338,553
2018-07-10 $36.69 $36.69 $35.29 $35.48 $35.48 355,010
2018-07-09 $36.19 $36.68 $35.87 $36.51 $36.51 559,530
2018-07-06 $35.96 $36.23 $35.61 $36.00 $36.00 399,663
2018-07-05 $35.58 $36.01 $35.09 $35.99 $35.99 322,295
2018-07-03 $35.82 $35.83 $35.17 $35.52 $35.52 247,784
2018-07-02 $34.63 $35.79 $34.21 $35.76 $35.76 494,005
2018-06-29 $34.40 $35.00 $33.95 $34.74 $34.74 429,818
2018-06-28 $33.88 $34.51 $33.38 $34.35 $34.35 398,371
2018-06-27 $34.86 $35.07 $33.84 $33.87 $33.87 436,801
2018-06-26 $34.94 $35.12 $34.55 $34.86 $34.86 407,253
2018-06-25 $34.29 $35.36 $34.07 $34.93 $34.93 722,807
2018-06-22 $35.13 $35.33 $33.94 $34.61 $34.61 6,677,876
2018-06-21 $35.92 $36.19 $34.99 $35.01 $35.01 535,109
2018-06-20 $35.94 $36.43 $35.05 $35.74 $35.74 658,490
2018-06-19 $35.75 $35.98 $34.89 $35.79 $35.79 1,094,788
2018-06-18 $34.71 $36.46 $34.70 $35.75 $35.75 1,226,705
2018-06-15 $35.31 $35.92 $34.46 $34.75 $34.75 1,212,465
2018-06-14 $35.75 $36.42 $34.68 $35.34 $35.34 1,320,383
2018-06-13 $35.59 $36.28 $35.25 $35.79 $35.79 1,283,333
2018-06-12 $34.61 $36.00 $34.53 $35.58 $35.58 644,124
2018-06-11 $35.10 $35.10 $34.30 $34.54 $34.54 617,481
2018-06-08 $34.29 $35.04 $33.02 $34.95 $34.95 1,206,119
2018-06-07 $33.48 $34.71 $32.91 $34.27 $34.27 4,328,144
2018-06-06 $33.34 $33.63 $32.74 $33.41 $33.41 550,931
2018-06-05 $33.75 $34.08 $32.64 $33.39 $33.39 840,643
2018-06-04 $33.47 $34.20 $32.86 $33.67 $33.67 664,275
2018-06-01 $33.16 $34.63 $32.39 $33.54 $33.54 740,137
2018-05-31 $33.12 $33.65 $31.60 $33.16 $33.16 952,510
2018-05-30 $31.89 $33.70 $31.30 $33.45 $33.45 1,704,087
2018-05-29 $31.33 $32.14 $31.05 $32.13 $32.13 755,497
2018-05-25 $31.34 $31.77 $30.79 $31.66 $31.66 1,076,958
2018-05-24 $32.04 $32.37 $31.00 $31.29 $31.29 519,294
2018-05-23 $30.95 $32.49 $30.65 $31.88 $31.88 1,028,347
2018-05-22 $31.91 $31.92 $30.31 $31.08 $31.08 1,321,754
2018-05-21 $32.07 $32.32 $31.65 $31.87 $31.87 1,090,472
2018-05-18 $32.30 $33.09 $31.77 $31.89 $31.89 824,082
2018-05-17 $32.01 $32.77 $31.56 $32.19 $32.19 623,723
2018-05-16 $32.13 $32.73 $31.30 $32.17 $32.17 709,267
2018-05-15 $31.92 $32.06 $31.33 $31.97 $31.97 515,221
2018-05-14 $32.52 $33.04 $31.90 $31.99 $31.99 428,864
2018-05-11 $33.48 $33.48 $32.21 $32.70 $32.70 341,419
2018-05-10 $33.00 $33.56 $32.20 $33.33 $33.33 877,230
2018-05-09 $32.73 $33.50 $31.75 $32.96 $32.96 444,224
2018-05-08 $31.00 $32.76 $30.53 $32.62 $32.62 1,679,013
2018-05-07 $32.30 $33.22 $31.85 $32.81 $32.81 524,118
2018-05-04 $33.00 $33.22 $29.19 $32.14 $32.14 1,166,065
2018-05-03 $31.95 $32.09 $31.51 $31.96 $31.96 414,406
2018-05-02 $32.36 $32.91 $31.37 $31.83 $31.83 231,612
2018-05-01 $32.41 $32.77 $31.11 $31.84 $31.84 410,373
2018-04-30 $30.50 $31.69 $30.01 $30.92 $30.92 759,355
2018-04-27 $31.43 $31.67 $30.01 $30.52 $30.52 790,379
2018-04-26 $32.00 $32.00 $31.21 $31.28 $31.28 483,950
2018-04-25 $32.21 $32.21 $31.29 $31.81 $31.81 285,849
2018-04-24 $33.22 $33.24 $31.95 $32.46 $32.46 392,353
2018-04-23 $33.10 $33.65 $32.37 $32.97 $32.97 192,138
2018-04-20 $33.06 $33.26 $32.45 $32.98 $32.98 338,760
2018-04-19 $32.56 $32.98 $32.23 $32.84 $32.84 325,881
2018-04-18 $32.36 $33.13 $31.84 $32.88 $32.88 501,958
2018-04-17 $32.66 $32.97 $31.78 $32.48 $32.48 562,288
2018-04-16 $32.36 $33.22 $31.50 $32.54 $32.54 1,703,049
2018-04-13 $33.75 $33.90 $32.28 $32.31 $32.31 916,648
2018-04-12 $33.90 $34.67 $33.30 $33.75 $33.75 567,199
2018-04-11 $37.80 $37.80 $33.88 $34.00 $34.00 2,372,386
2018-04-10 $38.19 $38.99 $37.25 $38.06 $38.06 3,481,512
2018-04-09 $38.48 $39.20 $37.59 $37.90 $37.90 401,628
2018-04-06 $37.88 $38.50 $37.07 $38.00 $38.00 472,595
2018-04-05 $37.33 $38.33 $36.82 $38.03 $38.03 198,428
2018-04-04 $36.06 $38.00 $36.00 $36.91 $36.91 183,476
2018-04-03 $37.82 $39.70 $36.56 $36.57 $36.57 363,795
2018-04-02 $38.70 $40.60 $35.59 $37.63 $37.63 359,124
2018-03-29 $33.75 $39.94 $33.63 $38.47 $38.47 670,967
2018-03-28 $33.77 $34.82 $32.87 $33.65 $33.65 65,890
2018-03-27 $34.87 $35.49 $33.40 $33.72 $33.72 96,792
2018-03-26 $34.60 $36.37 $34.01 $34.62 $34.62 146,413
2018-03-23 $35.85 $35.96 $33.39 $34.00 $34.00 131,931
2018-03-22 $35.87 $36.20 $35.10 $35.55 $35.55 84,856
2018-03-21 $34.66 $35.77 $34.66 $35.56 $35.56 73,094
2018-03-20 $34.56 $34.94 $34.07 $34.75 $34.75 66,669
2018-03-19 $35.34 $35.43 $34.10 $34.56 $34.56 70,141
2018-03-16 $36.05 $36.05 $34.71 $35.50 $35.50 66,366
2018-03-15 $36.63 $37.73 $35.66 $36.10 $36.10 78,333
2018-03-14 $34.85 $36.74 $34.45 $36.57 $36.57 137,719
2018-03-13 $38.85 $38.85 $35.12 $35.18 $35.18 144,282
2018-03-12 $37.80 $38.82 $37.20 $38.53 $38.53 88,758
2018-03-09 $36.99 $38.22 $36.97 $37.81 $37.81 110,132
2018-03-08 $35.71 $37.58 $35.25 $36.45 $36.45 165,653
2018-03-07 $35.77 $36.41 $35.15 $35.52 $35.52 155,781
2018-03-06 $35.88 $36.41 $35.23 $36.06 $36.06 155,776
2018-03-05 $35.51 $36.21 $34.50 $35.72 $35.72 207,549
2018-03-02 $33.31 $36.43 $32.26 $35.95 $35.95 355,508
2018-03-01 $32.40 $33.69 $32.10 $32.32 $32.32 135,610
2018-02-28 $32.85 $32.97 $32.06 $32.28 $32.28 98,338
2018-02-27 $33.97 $34.80 $32.31 $32.73 $32.73 85,363
2018-02-26 $32.12 $34.26 $30.00 $33.82 $33.82 110,788
2018-02-23 $32.08 $32.89 $31.40 $31.90 $31.90 20,541
2018-02-22 $32.80 $32.80 $31.45 $31.92 $31.92 76,850
2018-02-21 $33.01 $33.62 $32.74 $32.75 $32.75 82,233
2018-02-20 $32.22 $33.25 $32.01 $32.95 $32.95 46,249
2018-02-16 $31.47 $32.49 $31.19 $32.33 $32.33 82,268
2018-02-15 $31.54 $32.06 $30.81 $31.70 $31.70 81,538
2018-02-14 $30.53 $31.77 $30.10 $31.23 $31.23 56,379
2018-02-13 $30.22 $31.33 $30.22 $30.75 $30.75 38,308
2018-02-12 $29.99 $30.45 $29.27 $30.09 $30.09 53,092
2018-02-09 $30.35 $30.69 $28.52 $29.40 $29.40 128,015
2018-02-08 $30.12 $30.98 $29.70 $30.07 $30.07 71,140
2018-02-07 $29.87 $30.86 $29.87 $30.53 $30.53 98,321
2018-02-06 $30.00 $30.28 $29.65 $29.83 $29.83 128,911
2018-02-05 $30.69 $31.74 $30.03 $30.34 $30.34 113,097
2018-02-02 $32.67 $32.86 $30.71 $31.04 $31.04 178,476
2018-02-01 $33.23 $33.62 $32.39 $32.94 $32.94 65,508
2018-01-31 $33.67 $34.01 $33.12 $33.50 $33.50 84,629
2018-01-30 $33.77 $33.93 $32.60 $33.67 $33.67 150,281
2018-01-29 $33.71 $34.46 $33.25 $34.01 $34.01 113,818
2018-01-26 $33.92 $34.23 $33.58 $33.99 $33.99 239,821
2018-01-25 $33.15 $34.04 $32.80 $34.01 $34.01 125,305
2018-01-24 $32.39 $33.18 $32.23 $33.08 $33.08 209,617
2018-01-23 $31.95 $32.56 $31.80 $32.34 $32.34 165,994
2018-01-22 $36.05 $36.40 $30.76 $31.62 $31.62 515,673
2018-01-19 $33.82 $36.81 $33.50 $36.02 $36.02 540,393
2018-01-18 $34.12 $34.18 $32.28 $33.85 $33.85 199,276
2018-01-17 $33.01 $34.66 $32.21 $34.41 $34.41 404,892
2018-01-16 $31.53 $33.29 $30.90 $32.34 $32.34 334,238
2018-01-12 $30.72 $30.80 $30.08 $30.63 $30.63 49,769
2018-01-11 $30.28 $31.01 $30.10 $30.72 $30.72 77,545
2018-01-10 $30.31 $30.63 $30.03 $30.33 $30.33 150,386
2018-01-09 $30.36 $31.44 $30.10 $30.48 $30.48 124,240
2018-01-08 $30.00 $30.49 $29.54 $30.35 $30.35 120,108
2018-01-05 $30.13 $30.32 $29.25 $29.96 $29.96 252,282
2018-01-04 $30.02 $30.35 $29.45 $30.07 $30.07 320,249
2018-01-03 $29.86 $30.65 $29.70 $29.85 $29.85 152,461
2018-01-02 $30.05 $30.61 $29.40 $30.13 $30.13 917,737
2017-12-29 $29.69 $30.46 $29.30 $29.98 $29.98 152,616
2017-12-28 $29.78 $29.97 $29.25 $29.77 $29.77 96,237
2017-12-27 $29.69 $30.00 $29.53 $29.80 $29.80 94,455
2017-12-26 $29.92 $29.94 $29.34 $29.81 $29.81 91,566
2017-12-22 $29.83 $30.57 $29.19 $29.94 $29.94 112,281
2017-12-21 $30.11 $30.15 $29.11 $29.91 $29.91 194,504
2017-12-20 $31.13 $31.43 $29.79 $30.10 $30.10 406,396
2017-12-19 $31.21 $31.60 $30.05 $31.04 $31.04 203,204
2017-12-18 $30.62 $31.15 $30.26 $31.09 $31.09 134,825
2017-12-15 $30.08 $30.76 $29.88 $30.63 $30.63 633,674
2017-12-14 $29.65 $30.59 $29.26 $30.10 $30.10 340,857
2017-12-13 $29.72 $29.75 $29.14 $29.46 $29.46 250,085
2017-12-12 $30.58 $30.89 $29.65 $29.80 $29.80 187,520
2017-12-11 $30.40 $31.01 $29.81 $30.56 $30.56 400,996
2017-12-08 $30.90 $31.22 $29.37 $30.33 $30.33 142,484
2017-12-07 $30.45 $30.98 $30.14 $30.86 $30.86 109,560
2017-12-06 $30.49 $30.50 $29.61 $30.30 $30.30 108,791
2017-12-05 $29.41 $30.79 $29.15 $30.56 $30.56 246,786
2017-12-04 $29.53 $29.53 $28.84 $29.29 $29.29 165,107
2017-12-01 $29.34 $29.49 $28.94 $29.30 $29.30 234,245
2017-11-30 $29.30 $29.60 $28.84 $29.48 $29.48 133,640
2017-11-29 $29.85 $29.93 $29.10 $29.30 $29.30 105,479
2017-11-28 $29.51 $29.98 $29.24 $29.97 $29.97 87,339
2017-11-27 $28.72 $29.68 $28.72 $29.16 $29.16 204,270
2017-11-24 $28.63 $29.39 $28.00 $28.66 $28.66 199,374
2017-11-22 $28.76 $28.86 $28.10 $28.60 $28.60 247,634
2017-11-21 $28.91 $29.55 $28.52 $28.64 $28.64 483,615
2017-11-20 $30.76 $31.02 $28.00 $28.99 $28.99 686,339
2017-11-17 $31.43 $31.71 $30.80 $30.82 $30.82 188,742
2017-11-16 $31.15 $31.70 $30.79 $31.35 $31.35 450,415
2017-11-15 $33.85 $35.42 $30.90 $31.03 $31.03 3,026,603
2017-11-14 $29.60 $29.93 $29.41 $29.82 $29.82 519,517
2017-11-13 $29.00 $29.89 $28.60 $29.55 $29.55 830,272
2017-11-10 $28.44 $30.00 $28.35 $28.97 $28.97 350,049
2017-11-09 $28.65 $29.06 $28.00 $28.35 $28.35 479,061
2017-11-08 $29.25 $29.80 $28.11 $28.49 $28.49 629,181
2017-11-07 $30.47 $30.76 $29.40 $29.76 $29.76 408,457
2017-11-06 $30.10 $31.01 $29.85 $30.42 $30.42 677,365
2017-11-03 $31.93 $31.95 $31.10 $31.44 $31.44 363,214
2017-11-02 $31.66 $32.34 $31.08 $31.79 $31.79 113,308
2017-11-01 $32.93 $33.23 $31.61 $31.72 $31.72 554,526
2017-10-31 $32.14 $33.05 $31.95 $32.60 $32.60 566,734
2017-10-30 $31.23 $32.37 $30.66 $31.74 $31.74 382,551
2017-10-27 $30.04 $31.28 $29.73 $30.96 $30.96 299,499
2017-10-26 $28.04 $30.80 $28.00 $30.03 $30.03 908,838
2017-10-25 $28.89 $29.55 $27.98 $29.01 $29.01 203,973
2017-10-24 $28.90 $30.52 $28.08 $29.09 $29.09 407,423
2017-10-23 $29.17 $29.60 $28.00 $28.92 $28.92 265,191
2017-10-20 $27.85 $30.16 $27.85 $29.19 $29.19 452,829
2017-10-19 $27.44 $28.99 $27.13 $28.23 $28.23 415,650
2017-10-18 $28.18 $28.75 $27.30 $28.14 $28.14 1,086,569
2017-10-17 $32.27 $32.30 $27.96 $28.28 $28.28 959,075
2017-10-16 $28.25 $35.00 $27.26 $31.85 $31.85 2,646,850
2017-10-13 $26.42 $28.88 $25.85 $28.53 $28.53 1,483,240
2017-10-12 $29.00 $30.19 $27.10 $27.58 $27.58 12,276,452

CarGurus Inc - Class A (CARG) News Headlines

Stock Market Photo
Big Ag woos farmers for carbon programs
reuters.com
Oct. 25, 2021

The world's farmers have found a potential new revenue stream under their feet, as the biggest agriculture companies launch programs to sequester carbon and generate valuable credits, a financial instrument to offset pollution.

Stock Market Photo
Dollars in the dirt: Big Ag pays farmers for control of their soil-bound carbon
reuters.com
Oct. 25, 2021

The biggest global agriculture companies are competing on a new front: enticing farmers to join programs that keep atmosphere-warming carbon dioxide in the soil.

Stock Market Photo
Coronavirus infections at U.S. meat plants far higher than previous estimates -House subcommittee
reuters.com
Oct. 27, 2021

Cases and deaths from COVID-19 among workers at the leading U.S. meatpacking plants were three times as high as previously estimated, an investigation by the House Select Subcommittee on the Coronavirus Crisis has found.

Recent CarGurus Inc - Class A (CARG) News