Cars.com (CARS)

Exchange: NYSE

$16.23 ($-0.37) -2.23%

Data as of Dec. 6, 2021

Dec. 6, 2021
Cars.com - Daily Information
Click for more stock information on Cars.com.
Daily Information Data
Date Dec. 6, 2021
Open $16.65
Previous Close $16.23
High $16.80
Low $15.99
Adjusted Open $16.65
Previous Adjusted Close $16.23
Adjusted High $16.80
Adjusted Low $15.99

About Cars.com (CARS)

CARS is a leading digital marketplace and solutions provider for the automotive industry that connects car shoppers with sellers. Launched in 1998 with the flagship marketplace site Cars.com and headquartered in Chicago, the Company empowers shoppers with the data, resources and digital tools needed to make informed buying decisions and seamlessly connect with automotive retailers. In a rapidly changing market, CARS enables dealerships and OEMs with innovative technical solutions and data-driven intelligence to better reach and influence ready-to-buy shoppers, increase inventory turn and gain market share. In addition to Cars.com, CARS brands include Dealer Inspire, a technology provider building solutions that future-proof dealerships with more efficient operations and connected digital experiences; FUEL, which gives dealers and OEMs the opportunity to harness the untapped power of digital video by leveraging Cars.com's pure audience of in-market car shoppers, and DealerRater, a leading car dealer review and reputation management platform. The full suite of CARS brands include Cars.com ™, Dealer Inspire ®, FUEL ™, DealerRater ®, Auto.com ™, PickupTrucks.com ™ and NewCars.com ®.

Historical Stock Data for Cars.com (CARS)
Date Open High Low Close Adj.Close Volume
2021-12-03 $16.65 $16.80 $15.99 $16.23 $16.23 1,089,126
2021-12-02 $16.34 $16.73 $15.73 $16.60 $16.60 1,912,805
2021-12-01 $17.00 $17.66 $16.30 $16.57 $16.57 13,366,580
2021-11-30 $16.81 $17.40 $16.18 $16.68 $16.68 2,748,384
2021-11-29 $16.10 $17.38 $15.98 $16.97 $16.97 3,760,695
2021-11-26 $14.43 $16.20 $14.38 $16.12 $16.12 5,243,963
2021-11-24 $13.21 $13.62 $13.04 $13.31 $13.31 528,485
2021-11-23 $13.00 $13.33 $12.88 $13.27 $13.27 755,245
2021-11-22 $12.65 $13.00 $12.46 $12.96 $12.96 597,714
2021-11-19 $12.30 $12.59 $12.29 $12.47 $12.47 424,990
2021-11-18 $12.79 $12.79 $12.20 $12.47 $12.47 553,766
2021-11-17 $13.10 $13.14 $12.64 $12.76 $12.76 457,236
2021-11-16 $13.06 $13.12 $12.80 $13.01 $13.01 528,892
2021-11-15 $13.37 $13.45 $12.98 $13.16 $13.16 754,533
2021-11-12 $13.27 $13.36 $13.08 $13.13 $13.13 503,343
2021-11-11 $13.54 $13.66 $13.28 $13.30 $13.30 372,505
2021-11-10 $13.54 $13.82 $13.35 $13.49 $13.49 408,297
2021-11-09 $13.72 $13.87 $13.43 $13.61 $13.61 476,744
2021-11-08 $13.65 $14.18 $13.43 $13.72 $13.72 372,300
2021-11-05 $13.99 $14.25 $13.53 $13.67 $13.67 579,635
2021-11-04 $13.78 $13.82 $12.80 $13.66 $13.66 980,265
2021-11-03 $13.28 $13.67 $13.27 $13.28 $13.28 544,376
2021-11-02 $13.53 $14.20 $13.22 $13.45 $13.45 1,101,313
2021-11-01 $13.08 $13.59 $13.08 $13.53 $13.53 461,427
2021-10-29 $12.87 $13.11 $12.85 $13.02 $13.02 423,997
2021-10-28 $12.92 $13.06 $12.80 $12.98 $12.98 326,685
2021-10-27 $13.26 $13.33 $12.82 $12.84 $12.84 477,564
2021-10-26 $13.20 $13.56 $13.05 $13.31 $13.31 678,706
2021-10-25 $12.69 $13.15 $12.50 $13.09 $13.09 670,347
2021-10-22 $12.71 $12.86 $12.60 $12.68 $12.68 576,911
2021-10-21 $12.53 $12.78 $12.45 $12.71 $12.71 494,140
2021-10-20 $12.56 $12.56 $12.33 $12.52 $12.52 577,989
2021-10-19 $12.20 $12.61 $12.11 $12.57 $12.57 381,523
2021-10-18 $12.17 $12.25 $11.93 $12.23 $12.23 618,916
2021-10-15 $12.56 $12.67 $12.23 $12.25 $12.25 536,501
2021-10-14 $12.32 $12.43 $12.11 $12.30 $12.30 380,289
2021-10-13 $12.08 $12.22 $11.94 $12.17 $12.17 514,898
2021-10-12 $12.10 $12.12 $11.84 $12.07 $12.07 525,896
2021-10-11 $12.13 $12.45 $12.03 $12.07 $12.07 351,399
2021-10-08 $12.16 $12.22 $12.01 $12.12 $12.12 269,176
2021-10-07 $11.90 $12.24 $11.90 $12.15 $12.15 386,808
2021-10-06 $11.92 $12.03 $11.80 $11.83 $11.83 354,197
2021-10-05 $12.23 $12.44 $12.05 $12.06 $12.06 313,579
2021-10-04 $12.76 $12.80 $12.21 $12.25 $12.25 247,863
2021-10-01 $12.73 $12.98 $12.52 $12.83 $12.83 352,939
2021-09-30 $12.78 $12.96 $12.51 $12.65 $12.65 451,984
2021-09-29 $13.04 $13.23 $12.76 $12.78 $12.78 346,515
2021-09-28 $13.05 $13.18 $12.75 $12.95 $12.95 558,478
2021-09-27 $13.23 $13.38 $12.97 $13.18 $13.18 472,654
2021-09-24 $12.65 $13.28 $12.59 $13.24 $13.24 399,770
2021-09-23 $12.68 $12.84 $12.61 $12.72 $12.72 516,147
2021-09-22 $12.50 $12.91 $12.50 $12.58 $12.58 322,443
2021-09-21 $12.62 $12.68 $12.35 $12.43 $12.43 362,728
2021-09-20 $12.25 $12.59 $12.13 $12.57 $12.57 513,111
2021-09-17 $12.70 $12.86 $12.33 $12.64 $12.64 1,090,901
2021-09-16 $12.73 $12.80 $12.54 $12.67 $12.67 352,361
2021-09-15 $12.41 $12.74 $12.20 $12.66 $12.66 469,485
2021-09-14 $12.61 $12.67 $12.34 $12.41 $12.41 434,390
2021-09-13 $12.50 $12.58 $12.35 $12.53 $12.53 413,173
2021-09-10 $12.37 $12.46 $12.23 $12.40 $12.40 262,543
2021-09-09 $12.12 $12.44 $12.02 $12.21 $12.21 298,204
2021-09-08 $12.10 $12.22 $11.95 $12.14 $12.14 302,924
2021-09-07 $12.62 $12.73 $12.16 $12.17 $12.17 233,872
2021-09-03 $12.60 $12.70 $12.48 $12.59 $12.59 256,327
2021-09-02 $12.93 $12.97 $12.52 $12.58 $12.58 363,591
2021-09-01 $12.84 $13.06 $12.65 $12.88 $12.88 298,753
2021-08-31 $12.72 $13.03 $12.59 $12.72 $12.72 313,961
2021-08-30 $12.97 $12.97 $12.53 $12.76 $12.76 367,581
2021-08-27 $12.45 $13.05 $12.41 $12.95 $12.95 521,364
2021-08-26 $12.04 $12.20 $11.97 $12.10 $12.10 260,296
2021-08-25 $12.03 $12.28 $11.93 $12.11 $12.11 274,753
2021-08-24 $11.99 $12.22 $11.90 $12.06 $12.06 286,654
2021-08-23 $11.96 $12.12 $11.87 $11.91 $11.91 220,757
2021-08-20 $11.76 $12.11 $11.74 $11.85 $11.85 350,252
2021-08-19 $11.76 $11.89 $11.53 $11.76 $11.76 416,618
2021-08-18 $12.05 $12.32 $11.91 $11.98 $11.98 401,541
2021-08-17 $12.32 $12.38 $11.83 $12.02 $12.02 422,387
2021-08-16 $12.95 $12.95 $12.54 $12.54 $12.54 319,470
2021-08-13 $13.48 $13.49 $13.02 $13.13 $13.13 220,416
2021-08-12 $13.65 $13.69 $13.19 $13.53 $13.53 322,163
2021-08-11 $13.60 $13.80 $13.47 $13.68 $13.68 341,393
2021-08-10 $13.20 $13.61 $13.13 $13.49 $13.49 466,775
2021-08-09 $13.01 $13.32 $12.66 $13.19 $13.19 598,774
2021-08-06 $13.25 $13.57 $13.01 $13.04 $13.04 797,645
2021-08-05 $12.13 $13.13 $12.00 $12.93 $12.93 773,957
2021-08-04 $11.97 $12.27 $11.73 $11.75 $11.75 486,969
2021-08-03 $12.25 $12.39 $12.01 $12.14 $12.14 821,679
2021-08-02 $12.17 $12.45 $12.14 $12.22 $12.22 313,150
2021-07-30 $12.21 $12.37 $11.92 $12.08 $12.08 284,551
2021-07-29 $12.25 $12.53 $12.20 $12.33 $12.33 355,307
2021-07-28 $12.18 $12.30 $11.98 $12.15 $12.15 322,697
2021-07-27 $12.23 $12.26 $11.83 $12.04 $12.04 363,694
2021-07-26 $12.37 $12.70 $12.24 $12.45 $12.45 261,959
2021-07-23 $12.77 $12.77 $12.24 $12.29 $12.29 318,302
2021-07-22 $12.97 $12.97 $12.37 $12.57 $12.57 315,947
2021-07-21 $12.79 $13.33 $12.73 $13.10 $13.10 339,645
2021-07-20 $12.36 $12.83 $12.20 $12.60 $12.60 423,999
2021-07-19 $12.24 $12.47 $12.07 $12.20 $12.20 291,235
2021-07-16 $13.06 $13.18 $12.61 $12.75 $12.75 437,083
2021-07-15 $12.80 $12.93 $12.56 $12.91 $12.91 363,961
2021-07-14 $13.29 $13.52 $12.88 $12.91 $12.91 253,690
2021-07-13 $13.18 $13.28 $12.89 $13.08 $13.08 394,885
2021-07-12 $12.93 $13.30 $12.75 $13.29 $13.29 339,708
2021-07-09 $12.85 $13.07 $12.64 $13.01 $13.01 258,768
2021-07-08 $12.57 $12.85 $11.99 $12.66 $12.66 487,449
2021-07-07 $13.42 $13.77 $12.87 $12.96 $12.96 473,815
2021-07-06 $13.79 $13.86 $13.23 $13.43 $13.43 293,225
2021-07-02 $14.53 $14.61 $13.76 $13.78 $13.78 336,313
2021-07-01 $14.46 $14.58 $14.18 $14.43 $14.43 480,376
2021-06-30 $14.79 $14.81 $14.32 $14.33 $14.33 345,708
2021-06-29 $15.04 $15.07 $14.74 $14.81 $14.81 337,984
2021-06-28 $15.21 $15.21 $14.71 $14.91 $14.91 575,514
2021-06-25 $15.19 $15.37 $15.06 $15.23 $15.23 1,291,968
2021-06-24 $14.90 $15.14 $14.80 $15.12 $15.12 306,004
2021-06-23 $14.09 $14.89 $14.09 $14.76 $14.76 392,369
2021-06-22 $13.87 $14.16 $13.77 $14.07 $14.07 273,275
2021-06-21 $13.44 $13.96 $13.28 $13.90 $13.90 383,209
2021-06-18 $13.67 $13.83 $13.21 $13.24 $13.24 718,092
2021-06-17 $13.86 $14.14 $13.61 $13.85 $13.85 275,266
2021-06-16 $14.01 $14.23 $13.82 $14.08 $14.08 226,867
2021-06-15 $14.50 $14.50 $14.02 $14.11 $14.11 244,025
2021-06-14 $14.16 $14.63 $13.96 $14.43 $14.43 340,600
2021-06-11 $14.05 $14.22 $14.05 $14.12 $14.12 184,965
2021-06-10 $14.10 $14.24 $13.93 $14.03 $14.03 328,096
2021-06-09 $14.52 $14.60 $13.98 $14.00 $14.00 190,227
2021-06-08 $14.58 $14.68 $14.25 $14.52 $14.52 286,774
2021-06-07 $14.61 $14.78 $14.54 $14.55 $14.55 210,593
2021-06-04 $14.64 $14.80 $14.51 $14.51 $14.51 228,094
2021-06-03 $14.82 $14.85 $14.53 $14.59 $14.59 295,863
2021-06-02 $15.03 $15.20 $14.86 $15.05 $15.05 356,153
2021-06-01 $14.77 $15.08 $14.50 $14.88 $14.88 469,992
2021-05-28 $14.91 $14.95 $14.43 $14.61 $14.61 393,055
2021-05-27 $14.65 $14.92 $14.20 $14.74 $14.74 611,239
2021-05-26 $13.79 $14.58 $13.79 $14.48 $14.48 365,711
2021-05-25 $14.59 $14.79 $13.79 $13.80 $13.80 370,935
2021-05-24 $14.07 $14.62 $13.83 $14.44 $14.44 433,551
2021-05-21 $14.10 $14.19 $13.78 $13.88 $13.88 426,572
2021-05-20 $13.69 $13.84 $13.49 $13.74 $13.74 210,681
2021-05-19 $13.26 $13.71 $13.15 $13.69 $13.69 323,856
2021-05-18 $13.46 $13.84 $13.46 $13.62 $13.62 302,378
2021-05-17 $13.42 $13.55 $13.15 $13.43 $13.43 377,701
2021-05-14 $13.24 $13.68 $13.21 $13.61 $13.61 301,174
2021-05-13 $13.13 $13.52 $12.83 $13.01 $13.01 421,927
2021-05-12 $13.31 $13.41 $12.90 $12.99 $12.99 394,498
2021-05-11 $12.81 $13.56 $12.59 $13.39 $13.39 658,541
2021-05-10 $14.09 $14.25 $13.34 $13.36 $13.36 561,097
2021-05-07 $13.32 $14.31 $13.01 $13.99 $13.99 871,929
2021-05-06 $12.90 $13.50 $12.61 $12.99 $12.99 669,928
2021-05-05 $13.10 $13.44 $12.95 $13.11 $13.11 338,795
2021-05-04 $13.25 $13.26 $12.56 $12.87 $12.87 634,605
2021-05-03 $13.34 $13.66 $13.25 $13.38 $13.38 356,538
2021-04-30 $13.31 $13.47 $13.12 $13.21 $13.21 308,739
2021-04-29 $13.61 $13.69 $13.28 $13.44 $13.44 201,777
2021-04-28 $13.48 $13.60 $13.15 $13.36 $13.36 388,333
2021-04-27 $13.65 $13.70 $13.34 $13.48 $13.48 274,400
2021-04-26 $13.43 $13.77 $13.37 $13.70 $13.70 335,360
2021-04-23 $13.21 $13.47 $13.00 $13.31 $13.31 432,100
2021-04-22 $13.08 $13.64 $13.03 $13.10 $13.10 535,397
2021-04-21 $12.87 $13.05 $12.63 $12.99 $12.99 464,420
2021-04-20 $13.33 $13.40 $12.81 $13.00 $13.00 529,883
2021-04-19 $13.76 $13.90 $13.34 $13.46 $13.46 624,073
2021-04-16 $14.23 $14.35 $13.91 $13.93 $13.93 418,216
2021-04-15 $14.50 $14.50 $13.92 $14.17 $14.17 372,562
2021-04-14 $14.40 $14.83 $14.18 $14.19 $14.19 458,734
2021-04-13 $13.96 $14.50 $13.70 $14.47 $14.47 432,537
2021-04-12 $13.71 $13.90 $13.46 $13.80 $13.80 458,245
2021-04-09 $13.51 $13.90 $13.44 $13.68 $13.68 371,216
2021-04-08 $13.54 $13.73 $13.28 $13.56 $13.56 882,597
2021-04-07 $14.04 $14.05 $13.24 $13.34 $13.34 545,898
2021-04-06 $13.47 $14.25 $13.43 $14.08 $14.08 423,285
2021-04-05 $13.47 $13.62 $12.91 $13.42 $13.42 763,432
2021-04-01 $13.16 $13.40 $13.03 $13.14 $13.14 513,597
2021-03-31 $13.08 $13.65 $12.90 $12.96 $12.96 672,323
2021-03-30 $12.53 $12.92 $12.37 $12.89 $12.89 421,404
2021-03-29 $12.60 $13.00 $12.05 $12.49 $12.49 511,984
2021-03-26 $13.00 $13.06 $12.25 $12.71 $12.71 683,869
2021-03-25 $12.14 $12.97 $12.00 $12.87 $12.87 453,103
2021-03-24 $13.62 $13.82 $12.30 $12.31 $12.31 562,709
2021-03-23 $14.15 $14.35 $13.28 $13.39 $13.39 446,647
2021-03-22 $14.65 $14.78 $14.10 $14.31 $14.31 267,360
2021-03-19 $14.59 $14.85 $14.03 $14.55 $14.55 956,531
2021-03-18 $15.06 $15.47 $14.50 $14.57 $14.57 388,381
2021-03-17 $14.66 $15.19 $14.43 $15.17 $15.17 394,923
2021-03-16 $15.46 $15.71 $14.75 $14.90 $14.90 378,033
2021-03-15 $14.61 $15.33 $14.60 $15.30 $15.30 400,957
2021-03-12 $14.73 $15.19 $14.46 $15.00 $15.00 1,028,385
2021-03-11 $14.49 $14.85 $14.25 $14.56 $14.56 531,047
2021-03-10 $14.08 $14.36 $13.87 $14.06 $14.06 468,570
2021-03-09 $13.70 $14.11 $13.34 $13.86 $13.86 526,338
2021-03-08 $12.94 $13.62 $12.70 $13.27 $13.27 525,274
2021-03-05 $13.03 $13.26 $11.90 $12.96 $12.96 456,598
2021-03-04 $12.81 $13.17 $12.08 $12.67 $12.67 614,872
2021-03-03 $13.84 $14.21 $13.10 $13.13 $13.13 700,538
2021-03-02 $14.10 $14.89 $13.60 $14.15 $14.15 1,053,627
2021-03-01 $12.76 $14.23 $12.52 $14.18 $14.18 1,719,015
2021-02-26 $12.36 $12.48 $10.73 $11.67 $11.67 1,401,547
2021-02-25 $13.11 $14.38 $11.94 $12.47 $12.47 2,034,951
2021-02-24 $13.40 $14.43 $12.89 $14.30 $14.30 1,682,505
2021-02-23 $12.75 $13.30 $12.02 $13.25 $13.25 581,994
2021-02-22 $13.05 $13.66 $12.87 $13.02 $13.02 725,843
2021-02-19 $12.90 $13.20 $12.86 $13.13 $13.13 525,972
2021-02-18 $12.59 $13.01 $12.42 $12.86 $12.86 396,708
2021-02-17 $12.90 $13.01 $12.53 $12.72 $12.72 320,389
2021-02-16 $13.34 $13.38 $12.86 $13.11 $13.11 377,734
2021-02-12 $13.16 $13.58 $13.06 $13.23 $13.23 424,220
2021-02-11 $13.31 $13.77 $13.25 $13.40 $13.40 444,232
2021-02-10 $13.52 $13.73 $13.17 $13.19 $13.19 389,313
2021-02-09 $13.69 $13.70 $13.04 $13.40 $13.40 539,850
2021-02-08 $13.63 $13.84 $13.31 $13.70 $13.70 805,115
2021-02-05 $13.30 $13.49 $13.07 $13.49 $13.49 316,443
2021-02-04 $12.86 $13.08 $12.60 $13.06 $13.06 229,096
2021-02-03 $12.50 $12.83 $12.39 $12.73 $12.73 358,532
2021-02-02 $12.47 $12.59 $12.07 $12.55 $12.55 332,051
2021-02-01 $11.81 $12.46 $11.51 $12.19 $12.19 717,427
2021-01-29 $12.05 $12.14 $11.50 $11.61 $11.61 643,782
2021-01-28 $12.62 $12.79 $11.97 $12.13 $12.13 461,937
2021-01-27 $13.00 $13.08 $12.17 $12.62 $12.62 653,544
2021-01-26 $13.89 $14.15 $13.31 $13.36 $13.36 409,980
2021-01-25 $13.54 $13.93 $13.13 $13.70 $13.70 418,000
2021-01-22 $13.21 $13.60 $12.87 $13.60 $13.60 346,696
2021-01-21 $12.96 $13.86 $12.96 $13.47 $13.47 950,113
2021-01-20 $12.75 $13.00 $12.52 $12.81 $12.81 348,480
2021-01-19 $12.70 $12.78 $12.05 $12.68 $12.68 494,545
2021-01-15 $12.40 $13.03 $12.28 $12.44 $12.44 914,776
2021-01-14 $11.91 $12.94 $11.82 $12.64 $12.64 722,825
2021-01-13 $12.27 $12.40 $11.63 $11.69 $11.69 314,208
2021-01-12 $11.93 $12.26 $11.74 $12.24 $12.24 291,019
2021-01-11 $11.61 $12.30 $11.61 $11.74 $11.74 413,950
2021-01-08 $12.38 $12.39 $11.69 $11.96 $11.96 391,803
2021-01-07 $12.28 $12.38 $11.99 $12.17 $12.17 396,123
2021-01-06 $11.69 $12.46 $11.61 $12.12 $12.12 596,638
2021-01-05 $11.38 $11.67 $11.31 $11.50 $11.50 326,850
2021-01-04 $11.22 $11.54 $11.08 $11.39 $11.39 565,261
2020-12-31 $11.46 $11.48 $11.24 $11.30 $11.30 306,977
2020-12-30 $11.38 $11.72 $11.37 $11.49 $11.49 356,476
2020-12-29 $11.31 $11.44 $10.87 $11.31 $11.31 709,870
2020-12-28 $11.67 $11.98 $11.33 $11.81 $11.81 617,012
2020-12-24 $11.58 $11.72 $11.31 $11.44 $11.44 312,019
2020-12-23 $11.81 $11.94 $11.34 $11.39 $11.39 589,744
2020-12-22 $12.26 $12.39 $11.71 $11.72 $11.72 650,542
2020-12-21 $11.94 $12.25 $11.83 $12.16 $12.16 565,053
2020-12-18 $12.80 $12.96 $12.26 $12.31 $12.31 908,011
2020-12-17 $13.03 $13.06 $12.68 $12.79 $12.79 603,315
2020-12-16 $13.42 $13.42 $12.68 $13.04 $13.04 695,579
2020-12-15 $13.06 $13.41 $12.66 $13.37 $13.37 630,714
2020-12-14 $12.83 $13.33 $12.73 $13.01 $13.01 855,049
2020-12-11 $12.26 $12.70 $12.13 $12.46 $12.46 591,082
2020-12-10 $11.57 $12.54 $11.52 $12.49 $12.49 707,511
2020-12-09 $11.59 $12.39 $11.44 $11.79 $11.79 1,111,812
2020-12-08 $11.14 $11.53 $11.14 $11.48 $11.48 720,894
2020-12-07 $11.44 $11.54 $11.08 $11.27 $11.27 492,847
2020-12-04 $11.06 $11.68 $11.02 $11.50 $11.50 935,858
2020-12-03 $11.00 $11.24 $10.87 $10.98 $10.98 553,730
2020-12-02 $11.07 $11.12 $10.65 $10.97 $10.97 825,792
2020-12-01 $11.27 $11.38 $10.95 $11.06 $11.06 946,912
2020-11-30 $11.25 $11.45 $10.91 $11.17 $11.17 700,253
2020-11-27 $11.61 $11.63 $11.08 $11.30 $11.30 553,357
2020-11-25 $11.08 $11.50 $10.70 $11.49 $11.49 1,124,636
2020-11-24 $11.10 $11.73 $10.98 $11.21 $11.21 1,243,989
2020-11-23 $10.70 $11.16 $10.64 $11.04 $11.04 1,063,522
2020-11-20 $10.00 $10.63 $10.00 $10.62 $10.62 2,971,870
2020-11-19 $9.58 $10.02 $9.55 $10.02 $10.02 616,798
2020-11-18 $9.70 $9.89 $9.57 $9.68 $9.68 849,344
2020-11-17 $9.21 $9.69 $9.18 $9.60 $9.60 734,999
2020-11-16 $9.01 $9.38 $8.94 $9.30 $9.30 857,357
2020-11-13 $8.96 $9.13 $8.80 $8.81 $8.81 781,690
2020-11-12 $9.32 $9.45 $8.67 $8.76 $8.76 922,123
2020-11-11 $8.98 $9.49 $8.92 $9.47 $9.47 1,174,330
2020-11-10 $9.01 $9.30 $8.48 $8.89 $8.89 1,329,821
2020-11-09 $9.10 $9.39 $8.40 $8.85 $8.85 2,644,372
2020-11-06 $8.84 $9.46 $8.70 $9.32 $9.32 1,569,271
2020-11-05 $8.42 $8.76 $8.42 $8.75 $8.75 734,309
2020-11-04 $8.11 $8.43 $8.06 $8.22 $8.22 557,597
2020-11-03 $8.20 $8.39 $8.06 $8.21 $8.21 840,909
2020-11-02 $7.53 $8.06 $7.51 $8.01 $8.01 1,053,378
2020-10-30 $7.59 $7.72 $7.23 $7.39 $7.39 1,112,621
2020-10-29 $7.65 $7.80 $7.55 $7.68 $7.68 642,677
2020-10-28 $7.71 $7.94 $7.56 $7.60 $7.60 1,117,991
2020-10-27 $8.26 $8.30 $7.87 $8.01 $8.01 863,190
2020-10-26 $8.80 $8.92 $8.16 $8.31 $8.31 897,342
2020-10-23 $8.88 $9.31 $8.78 $8.95 $8.95 970,907
2020-10-22 $8.44 $8.92 $8.43 $8.82 $8.82 906,603
2020-10-21 $8.64 $8.71 $8.14 $8.43 $8.43 1,373,704
2020-10-20 $8.58 $8.86 $8.37 $8.65 $8.65 1,312,176
2020-10-19 $9.20 $9.22 $8.51 $8.52 $8.52 1,598,538
2020-10-16 $10.03 $10.15 $9.15 $9.21 $9.21 3,265,581
2020-10-15 $9.30 $10.10 $8.94 $10.06 $10.06 10,946,103
2020-10-14 $8.27 $8.55 $8.01 $8.01 $8.01 742,407
2020-10-13 $8.32 $8.42 $8.18 $8.30 $8.30 458,815
2020-10-12 $8.73 $8.86 $8.42 $8.44 $8.44 602,482
2020-10-09 $9.00 $9.05 $8.57 $8.66 $8.66 632,789
2020-10-08 $8.89 $9.03 $8.76 $8.91 $8.91 408,522
2020-10-07 $8.81 $8.95 $8.65 $8.75 $8.75 649,449
2020-10-06 $9.10 $9.16 $8.69 $8.70 $8.70 754,799
2020-10-05 $8.70 $8.99 $8.67 $8.93 $8.93 511,168
2020-10-02 $8.42 $8.72 $8.24 $8.61 $8.61 788,837
2020-10-01 $8.18 $8.79 $8.12 $8.78 $8.78 1,117,718
2020-09-30 $8.11 $8.40 $8.04 $8.08 $8.08 963,931
2020-09-29 $8.04 $8.20 $7.91 $8.12 $8.12 764,405
2020-09-28 $7.73 $8.12 $7.73 $8.04 $8.04 897,121
2020-09-25 $7.56 $7.60 $7.24 $7.56 $7.56 1,318,516
2020-09-24 $8.09 $8.17 $7.59 $7.60 $7.60 1,032,999
2020-09-23 $8.42 $8.66 $8.17 $8.18 $8.18 1,499,507
2020-09-22 $8.49 $8.72 $8.36 $8.39 $8.39 1,226,639
2020-09-21 $8.42 $8.47 $8.02 $8.42 $8.42 915,764
2020-09-18 $8.79 $8.83 $8.26 $8.60 $8.60 1,534,844
2020-09-17 $8.86 $8.90 $8.56 $8.72 $8.72 1,133,261
2020-09-16 $8.96 $9.62 $8.93 $9.13 $9.13 2,002,793
2020-09-15 $8.66 $8.84 $8.41 $8.46 $8.46 774,056
2020-09-14 $8.19 $8.70 $8.13 $8.55 $8.55 902,712
2020-09-11 $8.32 $8.34 $7.92 $8.06 $8.06 695,961
2020-09-10 $8.32 $8.52 $8.26 $8.28 $8.28 623,357
2020-09-09 $8.44 $8.45 $8.06 $8.26 $8.26 765,066
2020-09-08 $8.18 $8.59 $8.15 $8.37 $8.37 466,594
2020-09-04 $8.67 $8.67 $8.05 $8.38 $8.38 721,127
2020-09-03 $8.97 $9.09 $8.38 $8.48 $8.48 982,022
2020-09-02 $8.85 $9.04 $8.60 $9.01 $9.01 886,633
2020-09-01 $8.72 $8.97 $8.62 $8.86 $8.86 635,245
2020-08-31 $9.17 $9.17 $8.55 $8.68 $8.68 1,029,497
2020-08-28 $9.05 $9.25 $9.01 $9.17 $9.17 655,887
2020-08-27 $9.32 $9.45 $8.80 $9.05 $9.05 1,226,295
2020-08-26 $9.66 $9.88 $9.25 $9.29 $9.29 1,363,704
2020-08-25 $9.36 $9.83 $9.11 $9.67 $9.67 1,884,301
2020-08-24 $8.85 $9.47 $8.78 $9.41 $9.41 1,433,198
2020-08-21 $8.58 $8.86 $8.43 $8.71 $8.71 1,281,688
2020-08-20 $8.34 $8.72 $8.17 $8.58 $8.58 1,150,546
2020-08-19 $8.60 $8.87 $8.43 $8.50 $8.50 895,137
2020-08-18 $8.18 $8.65 $8.01 $8.53 $8.53 1,220,430
2020-08-17 $8.62 $8.65 $7.89 $8.18 $8.18 1,326,116
2020-08-14 $8.39 $8.66 $8.26 $8.64 $8.64 1,078,902
2020-08-13 $8.14 $8.51 $8.03 $8.47 $8.47 1,165,444
2020-08-12 $8.78 $8.82 $8.11 $8.20 $8.20 1,375,651
2020-08-11 $8.95 $9.16 $8.68 $8.69 $8.69 1,581,271
2020-08-10 $9.30 $9.47 $8.69 $8.73 $8.73 1,429,608
2020-08-07 $9.15 $9.66 $9.09 $9.22 $9.22 3,096,511
2020-08-06 $8.79 $9.19 $8.74 $9.15 $9.15 2,259,251
2020-08-05 $8.91 $9.05 $8.61 $8.69 $8.69 1,291,547
2020-08-04 $8.78 $9.20 $8.52 $8.76 $8.76 1,869,777
2020-08-03 $8.12 $8.82 $8.12 $8.77 $8.77 2,299,522
2020-07-31 $8.31 $8.37 $7.77 $8.12 $8.12 2,358,612
2020-07-30 $8.00 $8.44 $7.13 $8.32 $8.32 5,221,356
2020-07-29 $6.60 $7.01 $6.32 $6.89 $6.89 1,995,327
2020-07-28 $6.33 $6.83 $6.32 $6.59 $6.59 1,040,281
2020-07-27 $6.20 $6.54 $6.17 $6.38 $6.38 967,471
2020-07-24 $6.18 $6.40 $6.09 $6.21 $6.21 731,739
2020-07-23 $6.14 $6.55 $6.08 $6.32 $6.32 1,255,662
2020-07-22 $5.86 $6.25 $5.84 $6.21 $6.21 666,488
2020-07-21 $6.04 $6.21 $5.86 $5.91 $5.91 780,810
2020-07-20 $5.86 $5.94 $5.72 $5.91 $5.91 607,453
2020-07-17 $6.10 $6.15 $5.78 $5.91 $5.91 771,700
2020-07-16 $6.00 $6.30 $5.94 $6.11 $6.11 1,246,300
2020-07-15 $5.66 $6.19 $5.66 $6.15 $6.15 1,438,900
2020-07-14 $5.74 $5.76 $5.45 $5.55 $5.55 1,089,500
2020-07-13 $5.90 $6.18 $5.73 $5.74 $5.74 1,336,700
2020-07-10 $5.35 $5.86 $5.25 $5.84 $5.84 1,087,400
2020-07-09 $5.67 $5.72 $5.32 $5.35 $5.35 1,371,800
2020-07-08 $5.62 $5.70 $5.42 $5.65 $5.65 933,700
2020-07-07 $5.76 $5.91 $5.60 $5.62 $5.62 624,600
2020-07-06 $5.82 $5.99 $5.66 $5.82 $5.82 926,700
2020-07-02 $5.86 $5.97 $5.63 $5.64 $5.64 799,600
2020-07-01 $5.82 $6.11 $5.68 $5.68 $5.68 1,366,100
2020-06-30 $5.83 $6.01 $5.71 $5.76 $5.76 1,438,000
2020-06-29 $5.67 $6.06 $5.51 $5.91 $5.91 887,300
2020-06-26 $6.04 $6.13 $5.50 $5.58 $5.58 1,519,770
2020-06-25 $6.08 $6.30 $6.00 $6.14 $6.14 679,909
2020-06-24 $6.46 $6.56 $5.95 $6.16 $6.16 1,147,562
2020-06-23 $6.60 $6.77 $6.34 $6.63 $6.63 864,826
2020-06-22 $6.61 $6.69 $6.43 $6.53 $6.53 961,338
2020-06-19 $6.94 $7.03 $6.40 $6.52 $6.52 1,538,991
2020-06-18 $6.17 $6.95 $6.14 $6.84 $6.84 1,836,605
2020-06-17 $6.49 $6.53 $6.07 $6.23 $6.23 1,340,021
2020-06-16 $6.78 $7.18 $6.50 $6.60 $6.60 1,598,271
2020-06-15 $6.01 $6.45 $5.87 $6.28 $6.28 1,634,830
2020-06-12 $6.49 $6.78 $6.13 $6.28 $6.28 1,430,969
2020-06-11 $6.47 $6.63 $6.01 $6.04 $6.04 2,013,072
2020-06-10 $7.75 $7.75 $6.99 $7.00 $7.00 1,646,159
2020-06-09 $8.00 $8.10 $7.74 $7.91 $7.91 1,343,755
2020-06-08 $8.00 $8.23 $7.91 $8.22 $8.22 1,459,924
2020-06-05 $7.56 $8.17 $7.54 $7.67 $7.67 2,904,980
2020-06-04 $7.12 $7.24 $7.01 $7.14 $7.14 1,537,341
2020-06-03 $6.78 $7.28 $6.69 $7.20 $7.20 1,614,496
2020-06-02 $6.31 $6.70 $6.28 $6.66 $6.66 1,177,118
2020-06-01 $6.20 $6.37 $6.04 $6.26 $6.26 1,224,521
2020-05-29 $6.06 $6.22 $5.92 $6.17 $6.17 998,110
2020-05-28 $6.72 $6.86 $6.02 $6.04 $6.04 1,241,801
2020-05-27 $6.75 $6.88 $6.24 $6.70 $6.70 1,660,388
2020-05-26 $6.25 $6.64 $6.14 $6.49 $6.49 1,664,263
2020-05-22 $6.16 $6.18 $5.83 $6.05 $6.05 1,190,274
2020-05-21 $5.66 $6.15 $5.62 $6.10 $6.10 1,974,359
2020-05-20 $5.36 $5.75 $5.33 $5.75 $5.75 1,749,219
2020-05-19 $5.45 $5.61 $5.09 $5.21 $5.21 1,344,264
2020-05-18 $5.52 $5.78 $5.33 $5.54 $5.54 1,848,073
2020-05-15 $4.86 $5.45 $4.77 $5.29 $5.29 1,964,118
2020-05-14 $5.02 $5.05 $4.55 $4.93 $4.93 1,658,083
2020-05-13 $5.24 $5.30 $4.75 $4.94 $4.94 1,649,072
2020-05-12 $5.81 $5.86 $5.24 $5.28 $5.28 2,046,710
2020-05-11 $6.00 $6.08 $5.70 $5.80 $5.80 2,102,221
2020-05-08 $5.75 $6.87 $5.75 $6.04 $6.04 6,040,789
2020-05-07 $6.41 $6.74 $5.55 $5.57 $5.57 8,170,445
2020-05-06 $5.30 $7.40 $5.03 $6.91 $6.91 21,811,446
2020-05-05 $4.78 $4.83 $4.45 $4.52 $4.52 1,729,190
2020-05-04 $4.80 $4.96 $4.62 $4.95 $4.95 733,721
2020-05-01 $4.98 $5.03 $4.63 $4.89 $4.89 1,183,253
2020-04-30 $5.58 $5.58 $4.97 $5.18 $5.18 1,274,915
2020-04-29 $5.11 $5.62 $5.10 $5.49 $5.49 2,169,260
2020-04-28 $4.90 $5.11 $4.66 $4.79 $4.79 1,348,474
2020-04-27 $4.32 $4.85 $4.32 $4.71 $4.71 1,344,344
2020-04-24 $4.07 $4.31 $3.96 $4.26 $4.26 1,392,248
2020-04-23 $4.09 $4.31 $3.97 $4.05 $4.05 1,415,362
2020-04-22 $4.13 $4.19 $3.99 $4.03 $4.03 920,565
2020-04-21 $3.95 $4.07 $3.81 $4.05 $4.05 889,859
2020-04-20 $4.12 $4.31 $3.98 $4.06 $4.06 1,062,883
2020-04-17 $4.07 $4.20 $3.98 $4.15 $4.15 2,461,029
2020-04-16 $4.26 $4.26 $3.82 $3.92 $3.92 1,589,765
2020-04-15 $4.16 $4.21 $3.92 $4.20 $4.20 1,984,298
2020-04-14 $4.29 $4.40 $4.07 $4.29 $4.29 1,475,052
2020-04-13 $4.43 $4.49 $4.09 $4.22 $4.22 1,547,339
2020-04-09 $4.65 $4.69 $4.11 $4.33 $4.33 2,151,672
2020-04-08 $4.05 $4.65 $3.91 $4.46 $4.46 2,435,155
2020-04-07 $4.25 $4.53 $3.84 $3.94 $3.94 1,536,263
2020-04-06 $3.93 $4.10 $3.81 $4.03 $4.03 1,428,837
2020-04-03 $3.67 $3.77 $3.25 $3.62 $3.62 1,943,436
2020-04-02 $3.97 $3.97 $3.57 $3.61 $3.61 1,199,950
2020-04-01 $4.00 $4.19 $3.85 $3.90 $3.90 1,217,928
2020-03-31 $4.58 $4.92 $4.26 $4.30 $4.30 2,265,397
2020-03-30 $3.83 $5.10 $3.70 $4.67 $4.67 3,328,188
2020-03-27 $4.01 $4.05 $3.68 $3.70 $3.70 1,832,032
2020-03-26 $4.21 $4.65 $3.92 $4.28 $4.28 4,068,902
2020-03-25 $3.92 $4.64 $3.54 $4.15 $4.15 3,029,353
2020-03-24 $3.92 $4.00 $3.69 $3.94 $3.94 3,437,505
2020-03-23 $4.13 $4.15 $3.52 $3.73 $3.73 1,750,305
2020-03-20 $4.83 $5.10 $3.95 $4.09 $4.09 2,482,487
2020-03-19 $5.13 $5.20 $4.26 $4.77 $4.77 2,995,233
2020-03-18 $5.73 $5.88 $5.10 $5.40 $5.40 1,308,825
2020-03-17 $6.20 $6.50 $5.62 $6.15 $6.15 1,405,351
2020-03-16 $6.17 $6.72 $6.05 $6.10 $6.10 1,168,296
2020-03-13 $6.16 $7.16 $5.81 $7.15 $7.15 1,475,751
2020-03-12 $5.75 $6.22 $5.63 $5.77 $5.77 1,199,472
2020-03-11 $6.63 $6.79 $6.05 $6.13 $6.13 1,150,284
2020-03-10 $6.82 $7.22 $6.42 $6.87 $6.87 1,438,532
2020-03-09 $6.82 $7.22 $6.43 $6.71 $6.71 2,297,029
2020-03-06 $7.16 $7.62 $6.99 $7.10 $7.10 1,655,063
2020-03-05 $7.83 $7.89 $7.37 $7.41 $7.41 1,725,083
2020-03-04 $7.62 $7.90 $7.29 $7.76 $7.76 992,930
2020-03-03 $8.12 $8.25 $7.32 $7.48 $7.48 1,813,061
2020-03-02 $9.10 $9.10 $7.55 $7.91 $7.91 2,528,446
2020-02-28 $7.90 $9.11 $7.83 $9.08 $9.08 2,040,252
2020-02-27 $8.58 $8.66 $8.16 $8.22 $8.22 2,397,133
2020-02-26 $10.33 $10.47 $8.62 $8.89 $8.89 3,797,016
2020-02-25 $12.12 $12.16 $10.39 $10.58 $10.58 2,851,640
2020-02-24 $11.54 $12.11 $11.30 $12.06 $12.06 894,286
2020-02-21 $11.59 $12.41 $11.46 $12.02 $12.02 1,331,124
2020-02-20 $11.34 $11.90 $11.34 $11.84 $11.84 878,976
2020-02-19 $10.92 $11.61 $10.58 $11.38 $11.38 2,687,873
2020-02-18 $11.02 $11.08 $10.68 $10.79 $10.79 747,478
2020-02-14 $11.36 $11.46 $10.29 $11.01 $11.01 1,499,871
2020-02-13 $12.30 $12.38 $11.44 $11.49 $11.49 1,199,313
2020-02-12 $12.87 $13.06 $12.26 $12.40 $12.40 675,361
2020-02-11 $12.61 $13.08 $12.46 $12.77 $12.77 812,299
2020-02-10 $12.83 $12.92 $12.32 $12.47 $12.47 484,953
2020-02-07 $13.20 $13.31 $12.88 $12.92 $12.92 573,672
2020-02-06 $13.24 $13.47 $13.07 $13.31 $13.31 629,593
2020-02-05 $12.78 $13.19 $12.78 $13.15 $13.15 919,107
2020-02-04 $12.70 $13.10 $12.53 $12.62 $12.62 867,333
2020-02-03 $11.78 $12.48 $11.78 $12.47 $12.47 749,980
2020-01-31 $12.10 $12.10 $11.41 $11.67 $11.67 822,945
2020-01-30 $12.06 $12.33 $11.92 $12.15 $12.15 627,726
2020-01-29 $12.39 $12.43 $11.90 $12.25 $12.25 816,173
2020-01-28 $12.25 $12.41 $12.16 $12.37 $12.37 619,548
2020-01-27 $11.88 $12.12 $11.62 $12.11 $12.11 1,011,285
2020-01-24 $12.73 $12.81 $11.83 $12.24 $12.24 875,819
2020-01-23 $12.55 $12.81 $12.08 $12.67 $12.67 771,693
2020-01-22 $13.14 $13.18 $12.59 $12.61 $12.61 720,523
2020-01-21 $12.94 $13.26 $12.81 $13.11 $13.11 655,217
2020-01-17 $12.98 $13.04 $12.74 $12.96 $12.96 761,005
2020-01-16 $12.10 $12.91 $12.00 $12.90 $12.90 935,618
2020-01-15 $11.51 $12.18 $11.50 $11.99 $11.99 814,780
2020-01-14 $11.21 $11.65 $11.11 $11.50 $11.50 807,013
2020-01-13 $11.26 $11.38 $11.06 $11.34 $11.34 781,020
2020-01-10 $11.49 $11.50 $11.24 $11.26 $11.26 844,206
2020-01-09 $11.51 $11.70 $11.38 $11.51 $11.51 924,532
2020-01-08 $11.93 $11.97 $11.35 $11.49 $11.49 1,776,807
2020-01-07 $11.72 $12.03 $11.23 $11.98 $11.98 1,352,219
2020-01-06 $11.71 $11.85 $11.53 $11.70 $11.70 827,951
2020-01-03 $11.88 $12.08 $11.80 $11.86 $11.86 656,396
2020-01-02 $12.40 $12.42 $11.91 $12.10 $12.10 733,717
2019-12-31 $11.89 $12.30 $11.73 $12.22 $12.22 832,170
2019-12-30 $11.85 $12.24 $11.78 $11.91 $11.91 701,330
2019-12-27 $12.18 $12.18 $11.86 $11.90 $11.90 344,194
2019-12-26 $12.12 $12.23 $12.05 $12.10 $12.10 396,614
2019-12-24 $12.17 $12.27 $12.10 $12.11 $12.11 200,624
2019-12-23 $12.22 $12.28 $11.80 $12.25 $12.25 809,165
2019-12-20 $12.45 $12.66 $12.19 $12.20 $12.20 1,133,535
2019-12-19 $12.15 $12.41 $11.98 $12.39 $12.39 1,034,041
2019-12-18 $11.98 $12.16 $11.75 $12.10 $12.10 604,642
2019-12-17 $12.03 $12.18 $11.14 $11.97 $11.97 1,415,863
2019-12-16 $12.44 $12.60 $12.24 $12.47 $12.47 476,518
2019-12-13 $12.47 $12.84 $12.40 $12.41 $12.41 493,941
2019-12-12 $12.49 $12.71 $12.40 $12.50 $12.50 511,824
2019-12-11 $12.66 $12.84 $12.51 $12.52 $12.52 483,489
2019-12-10 $12.51 $12.70 $12.42 $12.70 $12.70 613,581
2019-12-09 $12.37 $12.90 $12.35 $12.61 $12.61 590,868
2019-12-06 $12.68 $12.73 $12.38 $12.43 $12.43 579,542
2019-12-05 $12.45 $12.58 $12.16 $12.53 $12.53 638,083
2019-12-04 $12.52 $12.78 $12.32 $12.39 $12.39 470,863
2019-12-03 $12.50 $12.59 $12.24 $12.36 $12.36 1,061,369
2019-12-02 $13.22 $13.26 $12.55 $12.61 $12.61 615,974
2019-11-29 $12.66 $13.38 $12.59 $13.29 $13.29 931,182
2019-11-27 $13.49 $13.53 $12.75 $12.75 $12.75 431,349
2019-11-26 $13.20 $13.55 $12.99 $13.46 $13.46 709,352
2019-11-25 $12.91 $13.35 $12.82 $13.26 $13.26 522,754
2019-11-22 $12.90 $13.14 $12.78 $12.82 $12.82 833,024
2019-11-21 $12.81 $13.04 $12.62 $12.84 $12.84 796,252
2019-11-20 $11.97 $12.86 $11.87 $12.82 $12.82 1,065,463
2019-11-19 $12.29 $12.30 $12.00 $12.01 $12.01 658,812
2019-11-18 $12.59 $12.60 $12.02 $12.21 $12.21 944,269
2019-11-15 $12.63 $12.74 $12.36 $12.69 $12.69 625,673
2019-11-14 $12.04 $12.58 $11.80 $12.51 $12.51 1,062,792
2019-11-13 $12.37 $12.37 $11.91 $12.08 $12.08 728,217
2019-11-12 $12.58 $12.63 $12.33 $12.48 $12.48 703,597
2019-11-11 $12.45 $12.65 $12.26 $12.59 $12.59 580,267
2019-11-08 $12.74 $12.83 $12.54 $12.59 $12.59 2,179,405
2019-11-07 $12.37 $12.92 $12.32 $12.74 $12.74 2,038,202
2019-11-06 $11.52 $12.62 $11.52 $12.14 $12.14 2,268,150
2019-11-05 $12.13 $12.35 $11.79 $11.85 $11.85 1,506,385
2019-11-04 $12.10 $12.35 $12.01 $12.05 $12.05 1,118,101
2019-11-01 $11.34 $12.12 $11.34 $12.02 $12.02 876,717
2019-10-31 $11.32 $11.37 $11.13 $11.31 $11.31 960,457
2019-10-30 $11.45 $11.45 $11.20 $11.32 $11.32 1,052,265
2019-10-29 $11.30 $11.41 $11.08 $11.38 $11.38 779,771
2019-10-28 $11.08 $11.48 $11.07 $11.35 $11.35 709,533
2019-10-25 $10.51 $11.14 $10.51 $11.07 $11.07 1,307,937
2019-10-24 $10.74 $10.77 $10.47 $10.52 $10.52 543,579
2019-10-23 $10.72 $10.78 $10.57 $10.73 $10.73 543,953
2019-10-22 $10.42 $10.78 $10.29 $10.73 $10.73 1,053,246
2019-10-21 $10.78 $10.91 $10.41 $10.42 $10.42 616,928
2019-10-18 $10.91 $11.00 $10.63 $10.69 $10.69 889,885
2019-10-17 $10.65 $10.95 $10.58 $10.95 $10.95 767,211
2019-10-16 $10.43 $10.65 $10.31 $10.63 $10.63 704,518
2019-10-15 $10.26 $10.56 $10.07 $10.40 $10.40 782,026
2019-10-14 $10.07 $10.33 $9.82 $10.32 $10.32 786,291
2019-10-11 $9.90 $10.25 $9.87 $10.11 $10.11 1,629,664
2019-10-10 $9.47 $9.78 $9.42 $9.74 $9.74 2,713,706
2019-10-09 $9.45 $9.51 $9.35 $9.41 $9.41 1,086,183
2019-10-08 $9.39 $9.47 $9.26 $9.32 $9.32 531,140
2019-10-07 $9.17 $9.56 $9.09 $9.49 $9.49 1,175,059
2019-10-04 $9.23 $9.32 $9.07 $9.27 $9.27 735,196
2019-10-03 $9.18 $9.27 $8.80 $9.19 $9.19 1,003,628
2019-10-02 $9.20 $9.35 $8.96 $9.24 $9.24 1,316,748
2019-10-01 $8.99 $9.38 $8.99 $9.32 $9.32 1,445,847
2019-09-30 $8.86 $9.00 $8.66 $8.98 $8.98 1,390,424
2019-09-27 $8.89 $9.10 $8.77 $8.83 $8.83 1,102,058
2019-09-26 $8.94 $9.04 $8.76 $8.91 $8.91 1,448,754
2019-09-25 $8.75 $9.09 $8.75 $9.00 $9.00 1,286,675
2019-09-24 $9.25 $9.30 $8.67 $8.76 $8.76 1,893,422
2019-09-23 $9.53 $9.60 $9.16 $9.18 $9.18 1,897,942
2019-09-20 $9.83 $9.88 $9.34 $9.46 $9.46 9,801,181
2019-09-19 $9.99 $10.33 $9.75 $9.80 $9.80 1,707,238
2019-09-18 $10.70 $10.70 $9.70 $10.00 $10.00 1,892,533
2019-09-17 $10.88 $10.91 $10.47 $10.67 $10.67 1,977,680
2019-09-16 $11.25 $11.29 $10.69 $11.02 $11.02 3,243,575
2019-09-13 $10.10 $11.21 $9.66 $10.94 $10.94 7,243,918
2019-09-12 $10.05 $10.24 $9.66 $10.00 $10.00 2,263,714
2019-09-11 $9.28 $9.74 $9.04 $9.72 $9.72 1,252,294
2019-09-10 $8.93 $9.40 $8.76 $9.28 $9.28 1,635,631
2019-09-09 $9.14 $9.27 $8.70 $8.94 $8.94 1,695,546
2019-09-06 $9.53 $9.68 $9.39 $9.52 $9.52 853,965
2019-09-05 $9.10 $9.68 $9.10 $9.51 $9.51 1,019,156
2019-09-04 $8.93 $9.12 $8.80 $8.97 $8.97 935,074
2019-09-03 $8.82 $8.93 $8.40 $8.85 $8.85 1,851,215
2019-08-30 $9.15 $9.17 $8.84 $8.91 $8.91 1,180,236
2019-08-29 $9.00 $9.34 $8.97 $9.11 $9.11 1,027,553
2019-08-28 $8.90 $9.01 $8.81 $8.92 $8.92 1,651,164
2019-08-27 $8.72 $9.06 $8.65 $8.91 $8.91 1,701,581
2019-08-26 $8.37 $8.65 $8.30 $8.64 $8.64 1,440,222
2019-08-23 $8.80 $8.92 $8.23 $8.28 $8.28 1,382,462
2019-08-22 $9.11 $9.14 $8.78 $8.88 $8.88 1,099,908
2019-08-21 $8.91 $9.12 $8.88 $9.05 $9.05 1,114,413
2019-08-20 $8.75 $8.94 $8.69 $8.90 $8.90 1,294,522
2019-08-19 $9.12 $9.22 $8.84 $8.85 $8.85 1,364,673
2019-08-16 $9.05 $9.19 $8.88 $9.00 $9.00 1,387,475
2019-08-15 $9.09 $9.28 $8.95 $9.03 $9.03 1,626,538
2019-08-14 $9.38 $9.46 $9.02 $9.04 $9.04 3,044,001
2019-08-13 $9.11 $9.70 $9.06 $9.51 $9.51 2,556,005
2019-08-12 $8.95 $9.27 $8.71 $9.24 $9.24 2,771,550
2019-08-09 $9.16 $9.29 $8.87 $9.03 $9.03 7,197,413
2019-08-08 $10.05 $10.06 $9.16 $9.20 $9.20 7,497,219
2019-08-07 $10.43 $10.47 $9.70 $9.88 $9.88 5,546,738
2019-08-06 $11.59 $11.61 $9.87 $10.40 $10.40 7,194,063
2019-08-05 $11.61 $12.31 $10.30 $11.82 $11.82 15,115,392
2019-08-02 $18.88 $18.88 $17.91 $18.04 $18.04 2,129,224
2019-08-01 $19.06 $19.21 $18.81 $18.87 $18.87 1,839,649
2019-07-31 $19.33 $19.38 $18.76 $19.00 $19.00 1,629,163
2019-07-30 $19.20 $19.42 $19.01 $19.33 $19.33 767,587
2019-07-29 $19.98 $20.03 $19.20 $19.32 $19.32 660,229
2019-07-26 $20.20 $20.51 $19.96 $20.01 $20.01 350,439
2019-07-25 $20.57 $20.68 $19.79 $20.09 $20.09 489,179
2019-07-24 $20.47 $20.63 $19.94 $20.52 $20.52 1,349,465
2019-07-23 $20.65 $20.86 $20.37 $20.59 $20.59 400,888
2019-07-22 $20.00 $20.62 $19.80 $20.57 $20.57 821,938
2019-07-19 $20.16 $20.96 $20.00 $20.01 $20.01 799,288
2019-07-18 $20.35 $20.44 $20.02 $20.15 $20.15 903,451
2019-07-17 $20.90 $21.09 $20.36 $20.38 $20.38 884,161
2019-07-16 $21.47 $21.47 $20.77 $20.80 $20.80 498,990
2019-07-15 $21.68 $21.74 $21.47 $21.49 $21.49 456,936
2019-07-12 $21.09 $21.73 $21.01 $21.68 $21.68 425,986
2019-07-11 $21.20 $21.33 $20.90 $21.13 $21.13 292,451
2019-07-10 $21.17 $21.37 $20.99 $21.19 $21.19 298,328
2019-07-09 $20.88 $21.07 $20.56 $21.06 $21.06 657,120
2019-07-08 $21.18 $21.34 $20.90 $21.01 $21.01 471,449
2019-07-05 $20.96 $21.35 $20.57 $21.30 $21.30 537,426
2019-07-03 $21.23 $22.25 $20.94 $21.16 $21.16 953,533
2019-07-02 $20.89 $21.41 $20.71 $21.08 $21.08 2,235,121
2019-07-01 $20.06 $20.36 $19.81 $19.86 $19.86 617,443
2019-06-28 $19.85 $19.98 $19.54 $19.72 $19.72 1,113,014
2019-06-27 $19.77 $19.99 $19.57 $19.83 $19.83 570,030
2019-06-26 $19.51 $20.04 $19.08 $19.67 $19.67 761,379
2019-06-25 $20.96 $21.04 $19.29 $19.42 $19.42 1,222,642
2019-06-24 $21.43 $21.43 $20.88 $20.95 $20.95 591,333
2019-06-21 $21.54 $21.85 $21.39 $21.44 $21.44 1,076,073
2019-06-20 $22.10 $22.10 $21.47 $21.68 $21.68 474,818
2019-06-19 $21.72 $21.75 $21.26 $21.73 $21.73 544,045
2019-06-18 $21.51 $22.08 $21.45 $21.68 $21.68 594,735
2019-06-17 $21.18 $21.63 $20.97 $21.42 $21.42 503,921
2019-06-14 $21.47 $21.55 $20.84 $21.16 $21.16 587,947
2019-06-13 $20.85 $21.47 $20.75 $21.46 $21.46 639,460
2019-06-12 $21.18 $21.27 $20.59 $20.84 $20.84 710,601
2019-06-11 $20.81 $21.44 $20.72 $21.25 $21.25 1,212,611
2019-06-10 $20.73 $20.85 $20.32 $20.63 $20.63 440,985
2019-06-07 $20.03 $20.75 $19.98 $20.60 $20.60 976,156
2019-06-06 $20.40 $20.40 $19.32 $20.04 $20.04 948,684
2019-06-05 $21.15 $21.15 $20.17 $20.51 $20.51 681,363
2019-06-04 $20.68 $21.16 $20.52 $21.09 $21.09 1,295,711
2019-06-03 $21.14 $21.30 $19.05 $20.43 $20.43 2,330,996
2019-05-31 $20.72 $21.22 $20.50 $21.17 $21.17 748,667
2019-05-30 $21.13 $21.28 $20.89 $21.06 $21.06 489,172
2019-05-29 $21.30 $21.48 $20.74 $21.11 $21.11 610,565
2019-05-28 $21.70 $22.12 $21.22 $21.45 $21.45 592,720
2019-05-24 $21.55 $21.80 $21.29 $21.70 $21.70 474,770
2019-05-23 $21.41 $21.58 $21.11 $21.38 $21.38 475,525
2019-05-22 $21.83 $22.09 $21.67 $21.73 $21.73 629,479
2019-05-21 $22.14 $22.32 $21.82 $21.89 $21.89 677,935
2019-05-20 $22.45 $22.48 $21.67 $22.00 $22.00 906,979
2019-05-17 $22.67 $23.03 $22.53 $22.74 $22.74 1,326,079
2019-05-16 $22.85 $23.08 $22.51 $23.00 $23.00 852,777
2019-05-15 $22.61 $23.06 $22.15 $22.75 $22.75 998,162
2019-05-14 $22.03 $22.82 $21.91 $22.64 $22.64 923,614
2019-05-13 $21.61 $22.35 $21.21 $21.90 $21.90 1,108,695
2019-05-10 $21.50 $22.26 $21.06 $22.08 $22.08 2,213,534
2019-05-09 $20.94 $21.09 $20.77 $20.82 $20.82 940,334
2019-05-08 $21.29 $21.54 $21.05 $21.18 $21.18 498,901
2019-05-07 $21.06 $21.31 $20.97 $21.27 $21.27 682,732
2019-05-06 $20.97 $21.38 $19.99 $21.23 $21.23 1,319,571
2019-05-03 $20.61 $21.49 $20.51 $21.40 $21.40 1,894,086
2019-05-02 $20.45 $20.78 $20.10 $20.40 $20.40 1,232,525
2019-05-01 $20.81 $21.02 $20.37 $20.38 $20.38 880,334
2019-04-30 $20.89 $20.97 $20.36 $20.81 $20.81 968,881
2019-04-29 $20.91 $21.06 $20.67 $20.91 $20.91 1,121,796
2019-04-26 $20.77 $21.01 $20.55 $20.90 $20.90 798,802
2019-04-25 $20.71 $20.99 $20.33 $20.76 $20.76 1,099,315
2019-04-24 $20.39 $20.99 $20.14 $20.80 $20.80 1,446,549
2019-04-23 $20.85 $20.95 $20.42 $20.43 $20.43 851,060
2019-04-22 $20.58 $21.12 $20.50 $20.70 $20.70 1,206,314
2019-04-18 $21.49 $21.74 $20.57 $20.70 $20.70 1,493,199
2019-04-17 $20.44 $21.72 $20.37 $21.57 $21.57 3,637,490
2019-04-16 $21.75 $22.25 $19.74 $20.27 $20.27 1,971,593
2019-04-15 $21.56 $21.75 $21.48 $21.67 $21.67 1,164,219
2019-04-12 $21.83 $21.85 $21.47 $21.53 $21.53 1,836,779
2019-04-11 $23.01 $23.05 $21.62 $21.72 $21.72 1,168,077
2019-04-10 $22.80 $23.17 $22.80 $23.00 $23.00 573,077
2019-04-09 $22.61 $23.07 $22.51 $22.79 $22.79 593,916
2019-04-08 $22.98 $23.11 $22.73 $22.77 $22.77 678,312
2019-04-05 $22.98 $23.29 $22.60 $23.00 $23.00 1,358,940
2019-04-04 $22.99 $23.30 $22.72 $22.87 $22.87 845,584
2019-04-03 $23.40 $23.61 $22.96 $22.98 $22.98 577,220
2019-04-02 $23.07 $23.19 $22.82 $23.16 $23.16 1,207,251
2019-04-01 $23.00 $23.47 $22.95 $23.06 $23.06 575,176
2019-03-29 $22.91 $23.07 $22.75 $22.80 $22.80 615,055
2019-03-28 $22.74 $22.96 $22.52 $22.74 $22.74 445,136
2019-03-27 $22.48 $23.18 $22.42 $22.77 $22.77 1,066,132
2019-03-26 $22.20 $22.56 $21.89 $22.53 $22.53 564,199
2019-03-25 $21.77 $22.60 $21.53 $22.03 $22.03 751,615
2019-03-22 $23.25 $23.25 $21.57 $21.80 $21.80 1,732,691
2019-03-21 $23.06 $24.43 $23.00 $23.30 $23.30 2,590,287
2019-03-20 $22.89 $23.81 $22.89 $23.23 $23.23 1,230,780
2019-03-19 $22.94 $23.21 $22.77 $22.99 $22.99 526,363
2019-03-18 $22.56 $23.05 $22.52 $22.87 $22.87 788,831
2019-03-15 $23.00 $23.19 $22.59 $22.72 $22.72 1,609,130
2019-03-14 $22.34 $22.95 $22.16 $22.87 $22.87 932,858
2019-03-13 $23.17 $23.38 $22.26 $22.34 $22.34 1,084,200
2019-03-12 $22.91 $23.59 $22.91 $23.15 $23.15 1,400,944
2019-03-11 $22.86 $23.17 $22.79 $22.92 $22.92 1,192,113
2019-03-08 $22.40 $23.00 $22.14 $22.75 $22.75 1,106,140
2019-03-07 $23.20 $23.44 $22.41 $22.46 $22.46 900,747
2019-03-06 $23.11 $23.45 $23.03 $23.21 $23.21 1,004,226
2019-03-05 $23.88 $24.01 $22.98 $23.09 $23.09 2,031,785
2019-03-04 $24.05 $24.05 $23.29 $23.96 $23.96 1,496,633
2019-03-01 $23.47 $25.02 $23.35 $24.02 $24.02 2,232,263
2019-02-28 $24.70 $24.72 $22.63 $23.54 $23.54 3,792,142
2019-02-27 $24.71 $24.99 $24.64 $24.70 $24.70 674,264
2019-02-26 $25.01 $25.12 $24.79 $24.83 $24.83 735,312
2019-02-25 $25.48 $25.48 $24.79 $25.01 $25.01 707,766
2019-02-22 $25.02 $25.30 $24.78 $25.16 $25.16 730,416
2019-02-21 $25.01 $25.23 $24.72 $24.85 $24.85 421,889
2019-02-20 $24.80 $25.32 $24.80 $25.08 $25.08 799,292
2019-02-19 $25.31 $25.37 $24.70 $24.99 $24.99 897,379
2019-02-15 $25.94 $25.94 $25.10 $25.34 $25.34 1,066,124
2019-02-14 $25.73 $26.19 $25.70 $25.76 $25.76 658,237
2019-02-13 $26.48 $26.71 $25.66 $25.75 $25.75 810,815
2019-02-12 $26.13 $26.47 $25.94 $26.45 $26.45 669,110
2019-02-11 $26.15 $26.40 $25.51 $25.86 $25.86 695,379
2019-02-08 $26.25 $26.47 $25.71 $26.00 $26.00 843,415
2019-02-07 $26.56 $26.57 $26.16 $26.34 $26.34 701,369
2019-02-06 $26.81 $27.30 $26.56 $26.58 $26.58 699,192
2019-02-05 $27.27 $27.47 $26.23 $26.82 $26.82 2,479,278
2019-02-04 $27.32 $27.89 $27.05 $27.35 $27.35 934,449
2019-02-01 $27.28 $27.67 $27.07 $27.37 $27.37 1,198,929
2019-01-31 $26.97 $27.44 $26.73 $27.31 $27.31 853,333
2019-01-30 $27.71 $28.50 $26.83 $26.99 $26.99 2,044,336
2019-01-29 $26.21 $26.21 $25.74 $26.02 $26.02 528,503
2019-01-28 $25.63 $26.47 $25.63 $26.18 $26.18 782,922
2019-01-25 $25.47 $26.01 $25.40 $25.89 $25.89 618,316
2019-01-24 $25.20 $25.47 $25.12 $25.34 $25.34 284,471
2019-01-23 $25.30 $25.70 $24.82 $25.23 $25.23 1,023,904
2019-01-22 $25.36 $25.46 $24.98 $25.18 $25.18 1,148,991
2019-01-18 $24.90 $25.53 $24.53 $24.98 $24.98 970,927
2019-01-17 $25.90 $26.03 $24.09 $24.71 $24.71 2,961,123
2019-01-16 $23.46 $23.66 $22.85 $23.16 $23.16 722,846
2019-01-15 $22.86 $23.47 $22.65 $23.40 $23.40 490,182
2019-01-14 $22.84 $22.90 $22.49 $22.55 $22.55 519,174
2019-01-11 $23.04 $23.15 $22.81 $23.07 $23.07 651,285
2019-01-10 $23.09 $23.24 $22.80 $23.02 $23.02 302,420
2019-01-09 $23.00 $23.31 $22.73 $23.26 $23.26 532,712
2019-01-08 $22.55 $22.99 $22.32 $22.82 $22.82 551,296
2019-01-07 $22.17 $22.67 $22.08 $22.33 $22.33 704,210
2019-01-04 $21.72 $22.46 $21.72 $22.25 $22.25 389,079
2019-01-03 $21.86 $22.06 $21.37 $21.42 $21.42 545,291
2019-01-02 $21.08 $22.16 $21.06 $22.04 $22.04 588,341
2018-12-31 $21.53 $21.70 $21.02 $21.50 $21.50 477,972
2018-12-28 $21.78 $22.22 $21.28 $21.33 $21.33 766,520
2018-12-27 $21.50 $21.90 $20.94 $21.89 $21.89 1,375,430
2018-12-26 $20.34 $21.94 $20.17 $21.85 $21.85 840,126
2018-12-24 $20.62 $20.79 $20.14 $20.14 $20.14 569,122
2018-12-21 $21.56 $21.61 $20.22 $20.90 $20.90 1,850,067
2018-12-20 $22.40 $22.46 $21.16 $21.60 $21.60 1,143,088
2018-12-19 $23.28 $23.44 $22.34 $22.43 $22.43 839,771
2018-12-18 $23.25 $23.65 $22.67 $23.18 $23.18 795,086
2018-12-17 $23.49 $23.76 $22.96 $23.15 $23.15 1,588,957
2018-12-14 $23.41 $24.32 $23.41 $23.63 $23.63 1,099,549
2018-12-13 $25.53 $25.54 $23.30 $23.65 $23.65 992,315
2018-12-12 $24.14 $25.46 $23.95 $25.31 $25.31 831,737
2018-12-11 $24.28 $24.69 $23.83 $23.85 $23.85 849,517
2018-12-10 $24.31 $24.43 $23.80 $23.93 $23.93 1,033,046
2018-12-07 $24.97 $25.10 $23.69 $24.27 $24.27 1,323,104
2018-12-06 $24.27 $25.10 $23.99 $25.08 $25.08 1,397,557
2018-12-04 $25.35 $25.37 $24.54 $24.59 $24.59 1,031,571
2018-12-03 $26.07 $26.07 $25.00 $25.32 $25.32 711,476
2018-11-30 $26.25 $26.40 $25.76 $25.87 $25.87 1,099,684
2018-11-29 $25.64 $26.27 $25.56 $26.27 $26.27 804,358
2018-11-28 $25.09 $25.78 $25.00 $25.69 $25.69 910,220
2018-11-27 $25.52 $25.73 $24.97 $25.00 $25.00 576,341
2018-11-26 $25.59 $25.76 $25.35 $25.65 $25.65 793,511
2018-11-23 $25.19 $25.46 $25.17 $25.31 $25.31 195,923
2018-11-21 $25.37 $25.61 $25.16 $25.33 $25.33 455,406
2018-11-20 $24.65 $25.61 $24.65 $25.21 $25.21 753,626
2018-11-19 $26.05 $26.32 $25.04 $25.10 $25.10 404,779
2018-11-16 $25.25 $26.23 $25.07 $26.14 $26.14 769,971
2018-11-15 $25.49 $25.75 $24.96 $25.46 $25.46 732,384
2018-11-14 $25.85 $26.20 $25.12 $25.60 $25.60 783,311
2018-11-13 $25.79 $26.39 $25.64 $25.65 $25.65 841,334
2018-11-12 $25.69 $26.22 $25.60 $25.63 $25.63 668,520
2018-11-09 $25.37 $26.10 $25.32 $25.67 $25.67 560,714
2018-11-08 $25.54 $26.30 $25.47 $25.70 $25.70 635,814
2018-11-07 $26.30 $26.34 $24.86 $25.87 $25.87 2,295,458
2018-11-06 $26.16 $26.93 $26.06 $26.30 $26.30 1,238,216
2018-11-05 $26.30 $26.47 $26.00 $26.19 $26.19 1,213,484
2018-11-02 $26.56 $26.85 $26.20 $26.36 $26.36 512,879
2018-11-01 $26.28 $26.76 $26.11 $26.55 $26.55 560,489
2018-10-31 $25.82 $26.21 $25.48 $26.11 $26.11 588,184
2018-10-30 $25.01 $25.56 $24.73 $25.47 $25.47 709,708
2018-10-29 $25.81 $26.09 $24.88 $25.01 $25.01 1,091,318
2018-10-26 $26.12 $26.58 $25.24 $25.50 $25.50 673,685
2018-10-25 $26.39 $26.80 $25.91 $26.38 $26.38 1,421,070
2018-10-24 $25.98 $26.88 $25.98 $26.12 $26.12 1,206,701
2018-10-23 $24.65 $26.13 $24.49 $26.04 $26.04 683,939
2018-10-22 $24.65 $25.39 $24.47 $25.02 $25.02 989,307
2018-10-19 $25.17 $25.79 $24.22 $24.47 $24.47 1,116,416
2018-10-18 $25.78 $25.88 $25.08 $25.15 $25.15 405,427
2018-10-17 $26.01 $26.18 $25.56 $25.80 $25.80 449,871
2018-10-16 $25.89 $26.25 $25.61 $26.14 $26.14 703,809
2018-10-15 $25.46 $25.96 $25.32 $25.70 $25.70 461,716
2018-10-12 $25.40 $25.62 $25.02 $25.50 $25.50 694,077
2018-10-11 $25.09 $25.40 $24.86 $24.90 $24.90 599,041
2018-10-10 $25.64 $25.80 $24.69 $25.23 $25.23 1,103,254
2018-10-09 $26.80 $26.94 $25.65 $25.80 $25.80 835,814
2018-10-08 $27.20 $27.40 $26.81 $26.94 $26.94 921,393
2018-10-05 $27.20 $27.50 $26.78 $27.36 $27.36 596,107
2018-10-04 $27.24 $27.25 $26.87 $26.99 $26.99 534,700
2018-10-03 $27.00 $27.57 $26.79 $27.38 $27.38 541,109
2018-10-02 $27.05 $27.33 $26.53 $26.90 $26.90 788,440
2018-10-01 $27.65 $27.75 $26.92 $27.07 $27.07 814,874
2018-09-28 $27.47 $27.90 $27.36 $27.61 $27.61 890,979
2018-09-27 $27.10 $27.79 $26.86 $27.59 $27.59 592,782
2018-09-26 $27.25 $27.81 $27.05 $27.07 $27.07 725,913
2018-09-25 $26.76 $27.42 $26.33 $27.21 $27.21 851,893
2018-09-24 $26.26 $26.78 $26.09 $26.75 $26.75 778,905
2018-09-21 $25.90 $26.93 $25.56 $26.46 $26.46 3,070,422
2018-09-20 $25.54 $25.69 $25.16 $25.69 $25.69 624,730
2018-09-19 $25.91 $25.96 $25.30 $25.45 $25.45 596,826
2018-09-18 $25.89 $26.34 $25.68 $25.93 $25.93 626,193
2018-09-17 $26.00 $26.25 $25.69 $25.81 $25.81 720,973
2018-09-14 $26.56 $26.56 $25.96 $26.01 $26.01 520,142
2018-09-13 $26.70 $26.88 $26.24 $26.57 $26.57 663,886
2018-09-12 $26.25 $26.66 $26.01 $26.62 $26.62 766,270
2018-09-11 $26.73 $26.83 $25.98 $26.34 $26.34 538,396
2018-09-10 $26.18 $26.84 $26.15 $26.80 $26.80 878,986
2018-09-07 $25.78 $26.27 $25.67 $26.15 $26.15 566,166
2018-09-06 $26.06 $26.07 $25.68 $25.95 $25.95 582,439
2018-09-05 $26.85 $27.25 $25.95 $26.09 $26.09 1,051,968
2018-09-04 $26.87 $27.43 $26.50 $27.01 $27.01 830,348
2018-08-31 $26.62 $26.91 $26.55 $26.91 $26.91 604,762
2018-08-30 $26.42 $26.83 $26.23 $26.72 $26.72 412,993
2018-08-29 $26.76 $26.84 $26.35 $26.47 $26.47 383,212
2018-08-28 $27.18 $27.18 $26.41 $26.71 $26.71 628,212
2018-08-27 $26.76 $27.17 $26.69 $27.07 $27.07 771,266
2018-08-24 $26.56 $26.96 $26.43 $26.59 $26.59 580,693
2018-08-23 $26.68 $26.80 $26.44 $26.51 $26.51 354,515
2018-08-22 $26.66 $26.92 $26.51 $26.72 $26.72 435,590
2018-08-21 $27.12 $27.32 $26.81 $26.81 $26.81 355,223
2018-08-20 $27.22 $27.30 $26.87 $27.14 $27.14 360,155
2018-08-17 $26.91 $27.27 $26.83 $27.16 $27.16 340,203
2018-08-16 $26.73 $27.22 $26.59 $26.94 $26.94 727,762
2018-08-15 $27.29 $27.33 $26.37 $26.65 $26.65 1,156,984
2018-08-14 $27.26 $27.70 $27.25 $27.40 $27.40 546,212
2018-08-13 $27.98 $28.26 $27.19 $27.24 $27.24 634,034
2018-08-10 $27.70 $28.23 $27.58 $28.00 $28.00 1,076,271
2018-08-09 $27.27 $27.96 $26.50 $27.92 $27.92 1,021,716
2018-08-08 $25.03 $29.54 $25.01 $27.29 $27.29 3,982,303
2018-08-07 $28.44 $28.74 $27.94 $28.02 $28.02 893,809
2018-08-06 $28.08 $28.58 $27.88 $28.43 $28.43 405,301
2018-08-03 $27.79 $28.46 $27.79 $28.13 $28.13 505,872
2018-08-02 $27.95 $28.26 $27.64 $27.80 $27.80 740,513
2018-08-01 $28.25 $28.55 $27.81 $28.17 $28.17 418,694
2018-07-31 $28.24 $28.70 $28.19 $28.37 $28.37 733,283
2018-07-30 $28.26 $28.71 $28.14 $28.33 $28.33 586,837
2018-07-27 $28.81 $29.01 $28.08 $28.33 $28.33 491,246
2018-07-26 $28.91 $29.09 $28.50 $28.80 $28.80 1,287,479
2018-07-25 $28.70 $28.97 $28.47 $28.96 $28.96 935,076
2018-07-24 $29.71 $29.83 $28.34 $28.56 $28.56 1,002,016
2018-07-23 $30.41 $30.41 $29.51 $29.53 $29.53 1,322,176
2018-07-20 $30.99 $30.99 $30.47 $30.48 $30.48 1,009,771
2018-07-19 $30.64 $31.21 $30.42 $30.88 $30.88 596,949
2018-07-18 $31.34 $31.34 $30.49 $30.64 $30.64 697,852
2018-07-17 $31.33 $31.77 $31.32 $31.36 $31.36 426,268
2018-07-16 $32.28 $32.28 $31.36 $31.40 $31.40 427,775
2018-07-13 $32.59 $32.94 $32.15 $32.21 $32.21 933,324
2018-07-12 $32.28 $32.57 $31.51 $32.47 $32.47 972,668
2018-07-11 $29.50 $32.24 $29.00 $32.00 $32.00 3,752,386
2018-07-10 $30.50 $30.51 $29.35 $29.62 $29.62 880,627
2018-07-09 $30.00 $30.45 $29.70 $30.42 $30.42 892,326
2018-07-06 $29.54 $30.00 $29.40 $29.90 $29.90 797,284
2018-07-05 $29.63 $29.77 $29.18 $29.65 $29.65 767,429
2018-07-03 $29.27 $29.64 $29.15 $29.47 $29.47 369,629
2018-07-02 $28.21 $29.31 $27.80 $29.25 $29.25 568,305
2018-06-29 $28.48 $29.05 $28.04 $28.39 $28.39 568,052
2018-06-28 $28.45 $28.80 $27.65 $28.35 $28.35 1,300,919
2018-06-27 $28.47 $29.05 $28.43 $28.57 $28.57 1,198,162
2018-06-26 $28.37 $28.55 $27.71 $28.45 $28.45 1,260,306
2018-06-25 $28.53 $28.89 $28.08 $28.25 $28.25 1,185,246
2018-06-22 $29.03 $29.53 $28.75 $28.76 $28.76 1,068,112
2018-06-21 $30.00 $30.01 $28.84 $28.87 $28.87 809,623
2018-06-20 $30.10 $30.46 $29.65 $29.94 $29.94 718,950
2018-06-19 $29.74 $30.06 $29.50 $29.99 $29.99 864,663
2018-06-18 $29.38 $30.03 $29.23 $29.91 $29.91 743,599
2018-06-15 $29.47 $29.89 $28.98 $29.62 $29.62 1,614,117
2018-06-14 $29.86 $30.13 $29.32 $29.66 $29.66 929,284
2018-06-13 $29.68 $30.22 $29.55 $29.77 $29.77 1,194,710
2018-06-12 $28.50 $29.69 $28.45 $29.61 $29.61 1,647,462
2018-06-11 $27.58 $28.60 $27.46 $28.45 $28.45 1,083,105
2018-06-08 $27.63 $28.03 $27.02 $27.60 $27.60 1,665,433
2018-06-07 $26.78 $27.65 $26.27 $27.55 $27.55 2,000,073
2018-06-06 $26.48 $26.72 $26.25 $26.70 $26.70 786,085
2018-06-05 $26.25 $26.56 $26.18 $26.50 $26.50 612,839
2018-06-04 $26.40 $26.73 $26.11 $26.29 $26.29 547,982
2018-06-01 $25.76 $26.60 $25.41 $26.31 $26.31 1,289,699
2018-05-31 $26.65 $27.70 $25.20 $25.68 $25.68 4,296,321
2018-05-30 $24.63 $27.04 $24.43 $26.59 $26.59 2,707,959
2018-05-29 $23.94 $24.52 $23.89 $24.44 $24.44 562,488
2018-05-25 $24.67 $24.67 $24.06 $24.08 $24.08 487,401
2018-05-24 $24.72 $25.08 $24.67 $24.71 $24.71 619,665
2018-05-23 $24.26 $24.80 $24.26 $24.68 $24.68 1,327,150
2018-05-22 $24.55 $24.88 $24.10 $24.29 $24.29 1,505,143
2018-05-21 $24.61 $24.77 $24.19 $24.49 $24.49 1,016,366
2018-05-18 $23.95 $25.02 $23.95 $24.42 $24.42 1,320,736
2018-05-17 $24.32 $24.82 $23.77 $24.01 $24.01 2,354,432
2018-05-16 $25.13 $26.03 $24.13 $24.17 $24.17 2,485,919
2018-05-15 $25.76 $25.82 $24.75 $25.06 $25.06 1,573,558
2018-05-14 $26.09 $26.42 $25.61 $25.81 $25.81 967,885
2018-05-11 $26.25 $27.33 $25.97 $25.97 $25.97 1,303,803
2018-05-10 $25.13 $26.49 $25.09 $26.21 $26.21 1,636,237
2018-05-09 $27.03 $27.03 $24.96 $25.13 $25.13 2,675,848
2018-05-08 $27.91 $27.94 $27.47 $27.74 $27.74 1,003,959
2018-05-07 $27.76 $27.95 $27.54 $27.88 $27.88 1,056,976
2018-05-04 $27.25 $27.89 $27.25 $27.59 $27.59 1,078,978
2018-05-03 $28.12 $28.28 $27.16 $27.39 $27.39 1,127,291
2018-05-02 $28.18 $28.42 $28.05 $28.14 $28.14 490,075
2018-05-01 $28.33 $28.61 $28.05 $28.27 $28.27 399,266
2018-04-30 $28.53 $28.91 $28.32 $28.48 $28.48 599,968
2018-04-27 $28.27 $28.61 $28.24 $28.55 $28.55 319,252
2018-04-26 $28.03 $28.58 $27.98 $28.24 $28.24 415,805
2018-04-25 $27.99 $28.21 $27.92 $28.03 $28.03 358,673
2018-04-24 $28.06 $28.18 $27.72 $28.05 $28.05 498,562
2018-04-23 $27.57 $28.10 $27.57 $28.01 $28.01 486,602
2018-04-20 $28.09 $28.24 $27.44 $27.50 $27.50 1,072,130
2018-04-19 $28.94 $29.00 $28.09 $28.16 $28.16 749,763
2018-04-18 $28.82 $29.32 $28.52 $28.93 $28.93 714,556
2018-04-17 $28.50 $28.94 $28.46 $28.82 $28.82 923,170
2018-04-16 $28.11 $28.87 $28.11 $28.31 $28.31 1,031,813
2018-04-13 $28.71 $28.76 $27.95 $27.97 $27.97 801,459
2018-04-12 $28.90 $29.06 $28.62 $28.65 $28.65 712,506
2018-04-11 $29.05 $29.34 $28.81 $28.84 $28.84 704,553
2018-04-10 $29.15 $29.36 $28.81 $29.18 $29.18 526,214
2018-04-09 $28.84 $29.20 $28.53 $28.75 $28.75 1,131,213
2018-04-06 $28.31 $28.77 $28.31 $28.63 $28.63 707,326
2018-04-05 $28.47 $28.57 $28.03 $28.54 $28.54 510,654
2018-04-04 $27.93 $28.23 $27.72 $28.19 $28.19 934,954
2018-04-03 $27.76 $28.05 $27.50 $27.95 $27.95 547,826
2018-04-02 $28.29 $28.38 $27.43 $27.52 $27.52 464,259
2018-03-29 $27.87 $28.44 $27.77 $28.33 $28.33 718,991
2018-03-28 $27.92 $28.21 $27.50 $27.72 $27.72 730,144
2018-03-27 $28.39 $28.47 $27.87 $28.00 $28.00 1,438,569
2018-03-26 $28.31 $28.60 $27.78 $28.38 $28.38 2,041,891
2018-03-23 $29.78 $29.89 $27.50 $28.03 $28.03 2,920,819
2018-03-22 $30.05 $30.05 $29.63 $29.82 $29.82 2,925,189
2018-03-21 $29.76 $29.92 $29.49 $29.73 $29.73 321,659
2018-03-20 $29.74 $29.90 $29.41 $29.72 $29.72 651,808
2018-03-19 $29.71 $29.94 $29.45 $29.78 $29.78 858,842
2018-03-16 $29.67 $30.16 $29.67 $29.75 $29.75 2,456,029
2018-03-15 $29.82 $29.83 $29.51 $29.72 $29.72 495,286
2018-03-14 $30.15 $30.15 $29.62 $29.72 $29.72 971,006
2018-03-13 $29.94 $30.18 $29.72 $29.96 $29.96 1,118,923
2018-03-12 $29.91 $30.00 $29.68 $29.80 $29.80 1,386,444
2018-03-09 $29.66 $30.03 $29.37 $29.78 $29.78 2,657,465
2018-03-08 $29.11 $29.49 $28.94 $29.49 $29.49 849,228
2018-03-07 $29.05 $29.21 $27.85 $28.95 $28.95 1,052,037
2018-03-06 $29.70 $30.32 $28.66 $29.45 $29.45 1,727,964
2018-03-05 $27.87 $28.50 $27.50 $28.29 $28.29 885,653
2018-03-02 $26.63 $28.15 $26.46 $27.98 $27.98 1,303,013
2018-03-01 $27.32 $27.60 $26.58 $26.89 $26.89 1,231,004
2018-02-28 $27.89 $28.13 $27.37 $27.39 $27.39 809,630
2018-02-27 $29.08 $29.08 $27.74 $27.81 $27.81 869,438
2018-02-26 $29.32 $29.40 $28.65 $29.07 $29.07 1,031,704
2018-02-23 $29.39 $29.50 $29.06 $29.27 $29.27 706,223
2018-02-22 $29.45 $29.68 $28.96 $29.19 $29.19 2,781,854
2018-02-21 $29.42 $29.92 $29.32 $29.41 $29.41 635,210
2018-02-20 $29.16 $30.02 $29.00 $29.39 $29.39 1,131,677
2018-02-16 $28.75 $29.47 $28.08 $29.27 $29.27 2,442,182
2018-02-15 $28.79 $29.09 $28.03 $28.94 $28.94 1,491,903
2018-02-14 $28.41 $28.88 $27.77 $28.50 $28.50 2,782,522
2018-02-13 $28.18 $28.57 $27.85 $28.48 $28.48 761,674
2018-02-12 $27.21 $28.34 $27.06 $28.20 $28.20 1,115,749
2018-02-09 $27.62 $27.73 $26.33 $27.22 $27.22 949,737
2018-02-08 $27.73 $27.90 $27.43 $27.46 $27.46 1,435,310
2018-02-07 $27.69 $28.02 $27.57 $27.62 $27.62 665,757
2018-02-06 $26.33 $28.03 $26.24 $27.84 $27.84 1,704,790
2018-02-05 $27.88 $28.21 $26.90 $26.90 $26.90 912,487
2018-02-02 $29.04 $29.06 $27.99 $28.06 $28.06 1,277,283
2018-02-01 $29.65 $29.77 $29.18 $29.23 $29.23 1,321,447
2018-01-31 $29.69 $29.86 $29.62 $29.69 $29.69 1,294,443
2018-01-30 $29.47 $30.00 $29.47 $29.68 $29.68 2,334,647
2018-01-29 $29.70 $30.03 $29.60 $29.66 $29.66 544,116
2018-01-26 $29.73 $29.90 $29.35 $29.73 $29.73 722,858
2018-01-25 $29.90 $30.00 $29.30 $29.74 $29.74 1,411,350
2018-01-24 $30.42 $30.42 $29.19 $29.64 $29.64 3,287,404
2018-01-23 $30.18 $30.93 $30.18 $30.38 $30.38 2,461,888
2018-01-22 $30.38 $30.53 $30.16 $30.16 $30.16 1,821,340
2018-01-19 $30.64 $30.98 $30.30 $30.46 $30.46 849,064
2018-01-18 $30.86 $30.92 $30.60 $30.68 $30.68 503,406
2018-01-17 $31.02 $31.47 $30.47 $30.78 $30.78 618,308
2018-01-16 $30.59 $31.03 $30.45 $30.96 $30.96 1,102,833
2018-01-12 $31.08 $31.08 $28.88 $30.57 $30.57 3,325,257
2018-01-11 $31.22 $31.51 $30.94 $31.24 $31.24 1,386,193
2018-01-10 $31.03 $31.58 $30.65 $31.19 $31.19 1,013,754
2018-01-09 $31.96 $32.28 $31.23 $31.24 $31.24 3,381,596
2018-01-08 $31.15 $32.02 $30.74 $31.97 $31.97 2,071,419
2018-01-05 $30.25 $31.20 $30.12 $31.18 $31.18 1,188,827
2018-01-04 $29.26 $30.05 $29.20 $29.98 $29.98 850,945
2018-01-03 $29.22 $29.43 $29.08 $29.20 $29.20 1,014,439
2018-01-02 $28.97 $29.12 $28.70 $28.99 $28.99 927,006
2017-12-29 $28.85 $29.05 $28.70 $28.84 $28.84 685,655
2017-12-28 $29.16 $29.19 $28.73 $28.82 $28.82 576,404
2017-12-27 $29.52 $29.52 $28.88 $29.15 $29.15 1,045,846
2017-12-26 $29.50 $30.11 $29.37 $29.54 $29.54 1,270,816
2017-12-22 $29.76 $30.02 $29.50 $29.56 $29.56 1,004,229
2017-12-21 $29.78 $30.12 $29.62 $29.98 $29.98 1,621,145
2017-12-20 $29.37 $30.03 $29.28 $29.75 $29.75 1,767,969
2017-12-19 $30.00 $30.30 $28.67 $29.23 $29.23 5,115,228
2017-12-18 $27.91 $28.23 $27.30 $27.89 $27.89 2,078,964
2017-12-15 $27.49 $27.64 $27.20 $27.26 $27.26 2,748,875
2017-12-14 $27.25 $27.56 $27.12 $27.41 $27.41 1,239,550
2017-12-13 $26.98 $27.41 $26.96 $27.31 $27.31 1,911,193
2017-12-12 $26.74 $27.19 $26.58 $27.06 $27.06 2,939,334
2017-12-11 $26.79 $26.99 $26.49 $26.82 $26.82 2,089,914
2017-12-08 $26.77 $27.00 $26.16 $26.76 $26.76 1,247,061
2017-12-07 $26.13 $27.26 $25.71 $26.76 $26.76 4,271,538
2017-12-06 $24.90 $26.23 $24.90 $26.16 $26.16 2,542,204
2017-12-05 $24.55 $25.62 $24.44 $24.98 $24.98 2,231,433
2017-12-04 $23.92 $24.80 $23.80 $24.56 $24.56 2,512,612
2017-12-01 $24.11 $24.14 $23.44 $23.81 $23.81 1,279,817
2017-11-30 $24.89 $24.89 $23.84 $24.24 $24.24 1,353,865
2017-11-29 $24.07 $24.97 $23.85 $24.86 $24.86 2,858,121
2017-11-28 $24.30 $24.32 $23.73 $24.07 $24.07 2,179,127
2017-11-27 $24.15 $24.83 $23.95 $24.34 $24.34 1,090,933
2017-11-24 $24.35 $24.35 $23.83 $24.11 $24.11 468,069
2017-11-22 $24.08 $24.52 $23.92 $24.35 $24.35 954,838
2017-11-21 $24.33 $24.33 $23.96 $24.07 $24.07 1,633,399
2017-11-20 $23.94 $24.33 $23.71 $24.30 $24.30 854,606
2017-11-17 $23.75 $24.18 $23.68 $24.00 $24.00 778,151
2017-11-16 $23.29 $24.14 $23.23 $23.85 $23.85 1,331,239
2017-11-15 $23.24 $23.69 $22.82 $23.29 $23.29 1,408,755
2017-11-14 $22.69 $23.22 $22.56 $23.20 $23.20 1,982,834
2017-11-13 $22.66 $22.94 $22.17 $22.74 $22.74 914,263
2017-11-10 $22.39 $22.85 $22.25 $22.80 $22.80 490,939
2017-11-09 $21.95 $23.53 $21.86 $22.47 $22.47 2,398,102
2017-11-08 $21.00 $22.82 $20.94 $22.00 $22.00 6,649,308
2017-11-07 $24.45 $24.50 $22.98 $22.99 $22.99 4,814,190
2017-11-06 $24.26 $24.71 $24.18 $24.70 $24.70 628,181
2017-11-03 $24.49 $24.56 $23.96 $24.22 $24.22 797,084
2017-11-02 $23.77 $24.54 $23.61 $24.37 $24.37 1,252,686
2017-11-01 $23.92 $24.27 $23.72 $23.79 $23.79 907,951
2017-10-31 $23.85 $24.07 $23.47 $23.82 $23.82 1,644,969
2017-10-30 $24.00 $24.19 $23.85 $23.92 $23.92 866,340
2017-10-27 $24.48 $24.66 $24.03 $24.05 $24.05 880,811
2017-10-26 $24.30 $25.05 $24.30 $24.55 $24.55 848,529
2017-10-25 $24.56 $25.13 $24.24 $24.50 $24.50 2,316,781
2017-10-24 $25.02 $25.15 $24.57 $24.60 $24.60 1,128,530
2017-10-23 $25.78 $25.84 $24.97 $25.03 $25.03 1,125,961
2017-10-20 $26.67 $26.80 $25.75 $25.83 $25.83 767,196
2017-10-19 $26.07 $26.30 $25.69 $25.71 $25.71 1,072,132
2017-10-18 $26.68 $27.04 $26.11 $26.20 $26.20 1,190,758
2017-10-17 $26.84 $26.98 $26.11 $26.59 $26.59 1,155,496
2017-10-16 $27.24 $27.52 $26.84 $27.09 $27.09 689,371
2017-10-13 $27.55 $27.78 $27.23 $27.23 $27.23 841,393
2017-10-12 $27.88 $28.22 $27.35 $27.42 $27.42 787,342
2017-10-11 $27.51 $27.86 $27.43 $27.74 $27.74 480,990
2017-10-10 $27.93 $28.48 $27.45 $27.52 $27.52 968,810
2017-10-09 $28.68 $28.76 $27.77 $27.83 $27.83 959,176
2017-10-06 $28.53 $28.88 $28.16 $28.71 $28.71 1,534,823
2017-10-05 $28.17 $28.74 $28.01 $28.65 $28.65 1,364,149
2017-10-04 $27.42 $28.25 $27.40 $28.04 $28.04 1,545,509
2017-10-03 $26.70 $27.59 $26.66 $27.44 $27.44 1,892,228
2017-10-02 $26.63 $26.92 $26.58 $26.79 $26.79 1,315,844
2017-09-29 $26.67 $27.30 $26.49 $26.61 $26.61 1,353,616
2017-09-28 $26.68 $26.72 $26.33 $26.60 $26.60 997,426
2017-09-27 $26.71 $26.80 $25.99 $26.75 $26.75 1,153,597
2017-09-26 $26.00 $26.79 $25.88 $26.66 $26.66 1,695,488
2017-09-25 $26.36 $26.51 $25.81 $25.99 $25.99 690,226
2017-09-22 $25.86 $27.43 $25.78 $26.44 $26.44 2,532,342
2017-09-21 $25.77 $25.81 $25.29 $25.55 $25.55 1,719,907
2017-09-20 $26.14 $26.25 $25.68 $25.87 $25.87 1,053,012
2017-09-19 $25.98 $26.46 $25.79 $26.19 $26.19 565,879
2017-09-18 $26.18 $26.39 $25.92 $25.98 $25.98 634,951
2017-09-15 $26.55 $26.73 $26.11 $26.13 $26.13 1,147,716
2017-09-14 $26.91 $27.07 $26.57 $26.70 $26.70 656,259
2017-09-13 $26.80 $27.18 $26.77 $27.02 $27.02 888,855
2017-09-12 $27.08 $27.18 $26.75 $26.80 $26.80 825,511
2017-09-11 $27.01 $27.24 $26.82 $27.00 $27.00 572,325
2017-09-08 $27.38 $27.40 $26.77 $26.85 $26.85 927,523
2017-09-07 $27.13 $27.63 $26.92 $27.42 $27.42 790,674
2017-09-06 $26.59 $27.40 $26.59 $27.20 $27.20 1,522,830
2017-09-05 $26.31 $26.65 $26.31 $26.59 $26.59 1,062,596
2017-09-01 $25.90 $26.72 $25.86 $26.31 $26.31 646,469
2017-08-31 $25.91 $26.17 $25.68 $25.86 $25.86 907,268
2017-08-30 $26.20 $26.26 $25.44 $25.92 $25.92 1,424,421
2017-08-29 $26.05 $26.51 $25.69 $26.27 $26.27 1,554,525
2017-08-28 $25.28 $26.30 $25.28 $26.19 $26.19 1,895,873
2017-08-25 $24.35 $25.36 $24.25 $25.34 $25.34 1,158,762
2017-08-24 $24.31 $24.32 $24.09 $24.20 $24.20 1,776,892
2017-08-23 $24.19 $24.29 $24.10 $24.19 $24.19 997,475
2017-08-22 $24.23 $24.40 $24.12 $24.19 $24.19 904,805
2017-08-21 $24.48 $24.48 $24.07 $24.17 $24.17 759,475
2017-08-18 $24.63 $24.68 $24.30 $24.46 $24.46 1,024,818
2017-08-17 $25.11 $25.46 $24.73 $24.77 $24.77 1,193,363
2017-08-16 $25.36 $25.59 $25.24 $25.25 $25.25 1,382,509
2017-08-15 $25.15 $25.40 $24.65 $25.24 $25.24 2,406,372
2017-08-14 $24.92 $24.96 $24.53 $24.74 $24.74 1,862,842
2017-08-11 $24.69 $24.85 $24.43 $24.72 $24.72 2,035,980
2017-08-10 $24.70 $24.84 $24.34 $24.69 $24.69 1,813,245
2017-08-09 $24.10 $25.22 $24.08 $24.65 $24.65 2,135,531
2017-08-08 $24.45 $24.68 $24.10 $24.20 $24.20 2,449,746
2017-08-07 $24.67 $24.70 $24.41 $24.60 $24.60 1,803,544
2017-08-04 $24.66 $24.66 $23.92 $24.63 $24.63 867,631
2017-08-03 $24.20 $24.80 $24.09 $24.71 $24.71 1,606,222
2017-08-02 $24.43 $24.64 $24.14 $24.22 $24.22 3,248,796
2017-08-01 $24.42 $24.70 $24.03 $24.56 $24.56 1,126,115
2017-07-31 $24.32 $24.59 $24.08 $24.30 $24.30 1,070,980
2017-07-28 $23.98 $24.49 $23.98 $24.29 $24.29 720,705
2017-07-27 $24.79 $24.84 $23.80 $24.13 $24.13 1,200,758
2017-07-26 $24.22 $24.94 $24.03 $24.76 $24.76 1,090,648
2017-07-25 $23.78 $24.32 $23.57 $24.14 $24.14 2,062,441
2017-07-24 $24.17 $24.17 $23.42 $23.76 $23.76 1,252,558
2017-07-21 $23.25 $24.15 $22.95 $24.02 $24.02 2,545,279
2017-07-20 $23.43 $23.51 $23.10 $23.12 $23.12 3,528,255
2017-07-19 $24.06 $24.06 $23.21 $23.25 $23.25 1,882,671
2017-07-18 $24.29 $24.58 $23.94 $23.96 $23.96 1,116,142
2017-07-17 $24.16 $24.77 $24.00 $24.33 $24.33 1,124,342
2017-07-14 $25.10 $25.35 $24.01 $24.13 $24.13 2,079,331
2017-07-13 $25.32 $25.38 $24.98 $25.05 $25.05 2,320,315
2017-07-12 $25.44 $25.88 $24.85 $25.41 $25.41 1,671,400
2017-07-11 $26.01 $26.03 $25.17 $25.25 $25.25 1,172,256
2017-07-10 $25.62 $26.12 $25.51 $25.95 $25.95 1,081,706
2017-07-07 $26.50 $26.50 $25.78 $25.83 $25.83 1,514,476
2017-07-06 $26.82 $26.82 $26.28 $26.38 $26.38 699,474
2017-07-05 $26.96 $27.21 $26.86 $27.04 $27.04 1,046,882
2017-07-03 $26.63 $27.17 $26.55 $27.08 $27.08 336,938
2017-06-30 $26.86 $26.93 $26.45 $26.63 $26.63 1,143,196
2017-06-29 $27.60 $27.60 $26.71 $26.87 $26.87 958,840
2017-06-28 $27.64 $27.85 $27.47 $27.56 $27.56 1,445,507
2017-06-27 $28.20 $28.24 $27.27 $27.55 $27.55 1,843,951
2017-06-26 $28.22 $28.35 $27.96 $28.21 $28.21 1,228,563
2017-06-23 $27.68 $28.31 $27.68 $28.20 $28.20 8,111,121
2017-06-22 $27.20 $27.70 $27.12 $27.58 $27.58 1,386,735
2017-06-21 $26.84 $27.19 $26.79 $27.05 $27.05 1,481,013
2017-06-20 $26.75 $27.24 $26.74 $26.90 $26.90 1,221,351
2017-06-19 $26.37 $27.29 $26.33 $27.00 $27.00 2,568,020
2017-06-16 $25.34 $26.20 $25.29 $26.16 $26.16 2,498,267
2017-06-15 $25.44 $25.61 $25.18 $25.34 $25.34 1,328,350
2017-06-14 $25.80 $26.02 $25.51 $25.59 $25.59 1,361,251
2017-06-13 $25.75 $26.22 $25.53 $25.87 $25.87 1,954,455
2017-06-12 $25.58 $26.45 $25.44 $25.94 $25.94 2,198,644
2017-06-09 $25.74 $26.20 $25.37 $25.81 $25.81 3,119,084
2017-06-08 $26.87 $27.20 $25.35 $25.81 $25.81 6,762,409
2017-06-07 $29.14 $29.33 $27.08 $27.15 $27.15 4,820,315
2017-06-06 $27.89 $29.47 $27.52 $29.14 $29.14 3,271,407
2017-06-05 $27.00 $27.99 $26.84 $27.89 $27.89 2,241,586
2017-06-02 $26.81 $27.87 $26.69 $27.05 $27.05 5,202,984
2017-06-01 $25.59 $25.59 $25.59 $25.59 $25.59 22,657,469

Cars.com (CARS) News Headlines

Stock Market Photo
Macy's, Netflix, Pfizer
reuters.com
Nov. 26, 2021

U.S. stock index futures slumped on Friday, with travel, bank and commodity-linked stocks bearing the brunt of a selloff triggered by the discovery of a new and possibly vaccine-resistant coronavirus variant.

Recent Cars.com (CARS) News
Time Published Title News Site