Cardtronics plc - Class A (CATM) Exchange: NASDAQ
Data as of March 29, 2024
$39.01 ($0.00) 0.00%
Cardtronics plc - Class A - Daily Information
Click for more stock information on Cardtronics plc - Class A.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $39.01 |
Previous Close | $39.01 |
High | $39.01 |
Low | $39.01 |
Adjusted Open | $39.01 |
Previous Adjusted Close | $39.01 |
Adjusted High | $39.01 |
Adjusted Low | $39.01 |
About Cardtronics plc - Class A (CATM)
Cardtronics plc - Class A (CATM) is a British-based ATM operator and financial services provider. Established in 1996, it is now the world's largest non-bank ATM operator based on fee income and the third largest based on number of ATMs. The company is headquartered in Houston, Texas, and has more than 5,000 employees located in more than 11 countries. Cardtronics plc - Class A has deployed and managed more than 250,000 ATMs and provides a range of services to financial institutions and retail customers, including cash management, network operations and analytics services. The company has experienced rapid growth and financial success since its inception, expanding enormously and becoming the largest unbiased ATM operator in the world by revenue. Cardtronics plc - Class A's ATM network covers 43 countries and is the largest in any one country in the UK, the US and Canada, and is regularly expanding in Europe.
Invest in Cardtronics plc - Class A (CATM)
Historical Stock Data for Cardtronics plc - Class A (CATM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-06-21 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 0 |
2021-06-18 | $38.97 | $39.01 | $38.97 | $39.01 | $39.01 | 584,087 |
2021-06-17 | $38.98 | $39.00 | $38.96 | $38.98 | $38.98 | 395,491 |
2021-06-16 | $38.99 | $38.99 | $38.98 | $38.98 | $38.98 | 216,733 |
2021-06-15 | $38.95 | $39.02 | $38.85 | $39.02 | $39.02 | 703,916 |
2021-06-14 | $38.97 | $38.97 | $38.93 | $38.95 | $38.95 | 323,026 |
2021-06-11 | $38.95 | $38.95 | $38.94 | $38.95 | $38.95 | 365,079 |
2021-06-10 | $38.95 | $38.95 | $38.93 | $38.93 | $38.93 | 229,397 |
2021-06-09 | $38.96 | $38.96 | $38.93 | $38.95 | $38.95 | 181,395 |
2021-06-08 | $38.92 | $38.97 | $38.92 | $38.97 | $38.97 | 316,914 |
2021-06-07 | $38.92 | $38.95 | $38.92 | $38.93 | $38.93 | 261,222 |
2021-06-04 | $38.98 | $38.98 | $38.92 | $38.93 | $38.93 | 326,246 |
2021-06-03 | $38.93 | $38.96 | $38.92 | $38.93 | $38.93 | 491,326 |
2021-06-02 | $38.95 | $38.96 | $38.92 | $38.94 | $38.94 | 475,767 |
2021-06-01 | $38.94 | $38.95 | $38.92 | $38.92 | $38.92 | 420,427 |
2021-05-28 | $38.93 | $38.93 | $38.92 | $38.93 | $38.93 | 394,281 |
2021-05-27 | $38.95 | $38.95 | $38.86 | $38.87 | $38.87 | 835,243 |
2021-05-26 | $38.88 | $38.90 | $38.86 | $38.86 | $38.86 | 241,760 |
2021-05-25 | $38.92 | $38.92 | $38.84 | $38.85 | $38.85 | 382,507 |
2021-05-24 | $38.94 | $38.94 | $38.89 | $38.89 | $38.89 | 317,386 |
2021-05-21 | $38.95 | $38.95 | $38.90 | $38.91 | $38.91 | 432,730 |
2021-05-20 | $38.88 | $38.90 | $38.88 | $38.89 | $38.89 | 401,541 |
2021-05-19 | $38.88 | $38.91 | $38.87 | $38.89 | $38.89 | 615,258 |
2021-05-18 | $38.90 | $38.92 | $38.88 | $38.89 | $38.89 | 362,520 |
2021-05-17 | $38.91 | $38.92 | $38.90 | $38.90 | $38.90 | 487,675 |
2021-05-14 | $38.92 | $38.92 | $38.90 | $38.91 | $38.91 | 266,976 |
2021-05-13 | $38.90 | $38.92 | $38.89 | $38.89 | $38.89 | 361,384 |
2021-05-12 | $38.89 | $38.94 | $38.88 | $38.90 | $38.90 | 629,696 |
2021-05-11 | $38.85 | $38.94 | $38.85 | $38.91 | $38.91 | 847,136 |
2021-05-10 | $38.95 | $38.95 | $38.87 | $38.87 | $38.87 | 1,065,809 |
2021-05-07 | $38.90 | $38.97 | $38.87 | $38.88 | $38.88 | 962,615 |
2021-05-06 | $38.90 | $38.99 | $38.88 | $38.89 | $38.89 | 978,247 |
2021-05-05 | $38.89 | $38.93 | $38.87 | $38.89 | $38.89 | 957,561 |
2021-05-04 | $38.89 | $38.95 | $38.87 | $38.88 | $38.88 | 686,423 |
2021-05-03 | $38.87 | $38.90 | $38.85 | $38.86 | $38.86 | 425,646 |
2021-04-30 | $38.84 | $38.91 | $38.81 | $38.84 | $38.84 | 756,814 |
2021-04-29 | $38.87 | $38.94 | $38.83 | $38.90 | $38.90 | 382,571 |
2021-04-28 | $38.80 | $38.85 | $38.80 | $38.83 | $38.83 | 255,561 |
2021-04-27 | $38.85 | $38.89 | $38.83 | $38.83 | $38.83 | 522,748 |
2021-04-26 | $38.87 | $38.95 | $38.81 | $38.82 | $38.82 | 478,657 |
2021-04-23 | $38.83 | $38.85 | $38.81 | $38.81 | $38.81 | 865,323 |
2021-04-22 | $38.83 | $38.88 | $38.81 | $38.84 | $38.84 | 747,965 |
2021-04-21 | $38.87 | $38.90 | $38.82 | $38.83 | $38.83 | 304,112 |
2021-04-20 | $38.81 | $38.85 | $38.80 | $38.83 | $38.83 | 533,730 |
2021-04-19 | $38.81 | $38.88 | $38.80 | $38.80 | $38.80 | 556,125 |
2021-04-16 | $38.82 | $38.85 | $38.80 | $38.80 | $38.80 | 210,169 |
2021-04-15 | $38.82 | $38.85 | $38.76 | $38.77 | $38.77 | 465,977 |
2021-04-14 | $38.83 | $38.88 | $38.80 | $38.81 | $38.81 | 502,454 |
2021-04-13 | $38.80 | $38.87 | $38.80 | $38.80 | $38.80 | 372,868 |
2021-04-12 | $38.82 | $38.83 | $38.79 | $38.80 | $38.80 | 669,218 |
2021-04-09 | $38.84 | $38.90 | $38.80 | $38.82 | $38.82 | 326,943 |
2021-04-08 | $38.87 | $38.88 | $38.82 | $38.85 | $38.85 | 289,693 |
2021-04-07 | $38.94 | $38.95 | $38.85 | $38.85 | $38.85 | 180,047 |
2021-04-06 | $38.88 | $38.95 | $38.84 | $38.90 | $38.90 | 374,259 |
2021-04-05 | $38.98 | $38.98 | $38.82 | $38.86 | $38.86 | 614,172 |
2021-04-01 | $38.87 | $39.00 | $38.80 | $38.90 | $38.90 | 258,398 |
2021-03-31 | $38.80 | $38.83 | $38.76 | $38.80 | $38.80 | 329,211 |
2021-03-30 | $38.79 | $38.83 | $38.72 | $38.78 | $38.78 | 301,009 |
2021-03-29 | $38.99 | $38.99 | $38.71 | $38.76 | $38.76 | 223,832 |
2021-03-26 | $38.77 | $38.82 | $38.73 | $38.80 | $38.80 | 330,521 |
2021-03-25 | $38.71 | $38.80 | $38.71 | $38.75 | $38.75 | 410,733 |
2021-03-24 | $38.78 | $38.81 | $38.72 | $38.73 | $38.73 | 348,042 |
2021-03-23 | $38.70 | $38.82 | $38.69 | $38.75 | $38.75 | 510,248 |
2021-03-22 | $38.65 | $38.82 | $38.58 | $38.78 | $38.78 | 329,342 |
2021-03-19 | $38.73 | $38.82 | $38.51 | $38.64 | $38.64 | 788,656 |
2021-03-18 | $38.77 | $38.78 | $38.71 | $38.76 | $38.76 | 278,452 |
2021-03-17 | $38.73 | $38.83 | $38.71 | $38.75 | $38.75 | 219,949 |
2021-03-16 | $38.79 | $38.85 | $38.62 | $38.79 | $38.79 | 378,254 |
2021-03-15 | $38.73 | $38.84 | $38.66 | $38.82 | $38.82 | 404,674 |
2021-03-12 | $38.76 | $38.80 | $38.66 | $38.79 | $38.79 | 291,786 |
2021-03-11 | $38.70 | $38.80 | $38.62 | $38.76 | $38.76 | 391,003 |
2021-03-10 | $38.60 | $38.75 | $38.46 | $38.67 | $38.67 | 402,466 |
2021-03-09 | $38.62 | $38.68 | $38.50 | $38.52 | $38.52 | 478,800 |
2021-03-08 | $38.55 | $38.71 | $38.50 | $38.58 | $38.58 | 551,858 |
2021-03-05 | $38.28 | $38.71 | $38.28 | $38.54 | $38.54 | 433,179 |
2021-03-04 | $38.56 | $38.67 | $38.40 | $38.52 | $38.52 | 934,323 |
2021-03-03 | $38.65 | $38.72 | $38.51 | $38.56 | $38.56 | 673,823 |
2021-03-02 | $38.66 | $38.75 | $38.59 | $38.59 | $38.59 | 1,065,612 |
2021-03-01 | $38.65 | $38.81 | $38.61 | $38.76 | $38.76 | 465,744 |
2021-02-26 | $38.66 | $38.68 | $38.47 | $38.55 | $38.55 | 914,594 |
2021-02-25 | $38.68 | $38.80 | $38.57 | $38.61 | $38.61 | 346,503 |
2021-02-24 | $38.70 | $38.80 | $38.65 | $38.67 | $38.67 | 241,031 |
2021-02-23 | $38.72 | $38.81 | $38.60 | $38.66 | $38.66 | 488,389 |
2021-02-22 | $38.75 | $38.84 | $38.72 | $38.75 | $38.75 | 375,707 |
2021-02-19 | $38.72 | $38.82 | $38.68 | $38.73 | $38.73 | 436,610 |
2021-02-18 | $38.73 | $38.79 | $38.64 | $38.67 | $38.67 | 416,811 |
2021-02-17 | $38.80 | $38.83 | $38.66 | $38.75 | $38.75 | 667,672 |
2021-02-16 | $38.85 | $38.88 | $38.78 | $38.83 | $38.83 | 346,270 |
2021-02-12 | $38.73 | $38.90 | $38.73 | $38.83 | $38.83 | 417,894 |
2021-02-11 | $38.78 | $38.86 | $38.66 | $38.82 | $38.82 | 390,074 |
2021-02-10 | $38.79 | $38.85 | $38.69 | $38.79 | $38.79 | 395,629 |
2021-02-09 | $38.73 | $38.89 | $38.55 | $38.77 | $38.77 | 1,361,731 |
2021-02-08 | $38.84 | $38.89 | $38.70 | $38.77 | $38.77 | 489,476 |
2021-02-05 | $38.85 | $38.85 | $38.60 | $38.75 | $38.75 | 427,378 |
2021-02-04 | $38.82 | $38.94 | $38.70 | $38.70 | $38.70 | 658,998 |
2021-02-03 | $39.09 | $39.09 | $38.77 | $38.84 | $38.84 | 1,093,209 |
2021-02-02 | $38.80 | $38.87 | $38.73 | $38.85 | $38.85 | 895,348 |
2021-02-01 | $38.64 | $38.85 | $38.52 | $38.79 | $38.79 | 634,731 |
2021-01-29 | $38.43 | $38.86 | $38.43 | $38.85 | $38.85 | 1,511,892 |
2021-01-28 | $38.68 | $38.79 | $38.53 | $38.55 | $38.55 | 1,231,771 |
2021-01-27 | $38.66 | $38.85 | $38.54 | $38.60 | $38.60 | 1,734,437 |
2021-01-26 | $38.79 | $38.88 | $38.66 | $38.76 | $38.76 | 1,371,117 |
2021-01-25 | $38.45 | $38.82 | $38.26 | $38.81 | $38.81 | 6,758,329 |
2021-01-22 | $40.97 | $41.45 | $40.75 | $40.86 | $40.86 | 397,923 |
2021-01-21 | $40.67 | $41.49 | $40.67 | $41.27 | $41.27 | 376,189 |
2021-01-20 | $40.55 | $41.00 | $40.40 | $40.78 | $40.78 | 439,518 |
2021-01-19 | $40.92 | $41.00 | $40.31 | $40.40 | $40.40 | 479,044 |
2021-01-15 | $40.60 | $40.89 | $40.42 | $40.71 | $40.71 | 1,018,669 |
2021-01-14 | $40.90 | $40.98 | $40.50 | $40.63 | $40.63 | 401,334 |
2021-01-13 | $40.40 | $41.15 | $40.40 | $40.83 | $40.83 | 705,315 |
2021-01-12 | $40.88 | $41.40 | $40.42 | $40.77 | $40.77 | 565,651 |
2021-01-11 | $40.08 | $41.34 | $40.00 | $40.59 | $40.59 | 2,151,702 |
2021-01-08 | $40.50 | $42.09 | $40.23 | $41.08 | $41.08 | 4,769,701 |
2021-01-07 | $35.80 | $35.83 | $35.52 | $35.68 | $35.68 | 302,730 |
2021-01-06 | $35.86 | $36.18 | $35.47 | $35.74 | $35.74 | 750,711 |
2021-01-05 | $35.27 | $35.78 | $35.26 | $35.54 | $35.54 | 768,685 |
2021-01-04 | $35.29 | $35.49 | $34.93 | $35.33 | $35.33 | 1,435,320 |
2020-12-31 | $35.30 | $35.42 | $35.12 | $35.30 | $35.30 | 469,441 |
2020-12-30 | $35.31 | $35.69 | $35.15 | $35.24 | $35.24 | 311,269 |
2020-12-29 | $35.21 | $35.70 | $35.03 | $35.35 | $35.35 | 596,599 |
2020-12-28 | $35.20 | $35.46 | $35.10 | $35.21 | $35.21 | 534,562 |
2020-12-24 | $35.08 | $35.41 | $35.04 | $35.20 | $35.20 | 327,359 |
2020-12-23 | $35.20 | $35.50 | $35.06 | $35.11 | $35.11 | 566,097 |
2020-12-22 | $35.28 | $35.49 | $34.95 | $35.18 | $35.18 | 768,865 |
2020-12-21 | $35.41 | $35.74 | $35.05 | $35.15 | $35.15 | 1,073,781 |
2020-12-18 | $35.91 | $36.20 | $35.39 | $35.39 | $35.39 | 2,609,533 |
2020-12-17 | $35.87 | $36.25 | $35.74 | $36.01 | $36.01 | 1,266,117 |
2020-12-16 | $35.78 | $36.27 | $35.38 | $35.75 | $35.75 | 2,845,778 |
2020-12-15 | $35.05 | $36.08 | $35.04 | $35.77 | $35.77 | 3,502,599 |
2020-12-14 | $36.12 | $37.00 | $35.27 | $35.67 | $35.67 | 860,168 |
2020-12-11 | $34.96 | $36.24 | $34.77 | $36.09 | $36.09 | 1,013,196 |
2020-12-10 | $33.00 | $36.00 | $32.11 | $35.52 | $35.52 | 1,429,803 |
2020-12-09 | $32.00 | $35.32 | $31.45 | $34.11 | $34.11 | 2,792,406 |
2020-12-08 | $25.94 | $26.40 | $25.68 | $25.87 | $25.87 | 317,150 |
2020-12-07 | $26.19 | $26.76 | $25.32 | $26.17 | $26.17 | 491,294 |
2020-12-04 | $25.53 | $26.37 | $25.14 | $26.31 | $26.31 | 400,007 |
2020-12-03 | $25.24 | $25.39 | $24.80 | $25.20 | $25.20 | 470,900 |
2020-12-02 | $24.34 | $25.29 | $24.01 | $25.15 | $25.15 | 260,230 |
2020-12-01 | $24.95 | $25.00 | $24.24 | $24.43 | $24.43 | 289,232 |
2020-11-30 | $26.00 | $26.00 | $24.18 | $24.28 | $24.28 | 459,583 |
2020-11-27 | $25.85 | $25.90 | $25.07 | $25.90 | $25.90 | 218,731 |
2020-11-25 | $24.89 | $25.78 | $24.41 | $25.73 | $25.73 | 330,150 |
2020-11-24 | $25.43 | $25.80 | $24.54 | $24.87 | $24.87 | 613,317 |
2020-11-23 | $23.17 | $25.41 | $22.94 | $24.64 | $24.64 | 798,215 |
2020-11-20 | $22.59 | $23.05 | $22.25 | $22.86 | $22.86 | 189,681 |
2020-11-19 | $22.45 | $23.21 | $21.99 | $22.90 | $22.90 | 167,889 |
2020-11-18 | $23.39 | $23.43 | $22.52 | $22.56 | $22.56 | 560,074 |
2020-11-17 | $22.49 | $23.55 | $21.91 | $23.11 | $23.11 | 689,525 |
2020-11-16 | $22.17 | $23.62 | $21.79 | $22.88 | $22.88 | 659,637 |
2020-11-13 | $20.16 | $21.54 | $19.93 | $21.34 | $21.34 | 323,103 |
2020-11-12 | $20.19 | $20.66 | $19.48 | $19.88 | $19.88 | 485,011 |
2020-11-11 | $21.78 | $22.38 | $20.04 | $20.47 | $20.47 | 353,924 |
2020-11-10 | $21.83 | $22.35 | $21.39 | $21.77 | $21.77 | 641,967 |
2020-11-09 | $19.12 | $21.92 | $18.85 | $21.33 | $21.33 | 1,216,010 |
2020-11-06 | $19.35 | $19.35 | $17.56 | $17.63 | $17.63 | 343,886 |
2020-11-05 | $18.76 | $19.68 | $18.76 | $19.40 | $19.40 | 271,849 |
2020-11-04 | $18.39 | $18.77 | $18.01 | $18.50 | $18.50 | 318,681 |
2020-11-03 | $18.12 | $18.79 | $18.12 | $18.50 | $18.50 | 356,539 |
2020-11-02 | $17.99 | $18.57 | $17.52 | $18.01 | $18.01 | 471,404 |
2020-10-30 | $18.99 | $18.99 | $16.67 | $17.81 | $17.81 | 692,996 |
2020-10-29 | $17.73 | $19.06 | $17.57 | $17.94 | $17.94 | 570,448 |
2020-10-28 | $18.58 | $18.70 | $17.66 | $17.76 | $17.76 | 302,789 |
2020-10-27 | $19.63 | $19.79 | $18.74 | $18.99 | $18.99 | 797,456 |
2020-10-26 | $20.05 | $20.35 | $19.30 | $19.78 | $19.78 | 250,502 |
2020-10-23 | $20.73 | $21.18 | $20.32 | $20.45 | $20.45 | 284,040 |
2020-10-22 | $19.58 | $20.74 | $19.33 | $20.57 | $20.57 | 388,122 |
2020-10-21 | $19.35 | $19.92 | $19.26 | $19.32 | $19.32 | 236,582 |
2020-10-20 | $20.03 | $20.36 | $19.40 | $19.43 | $19.43 | 271,830 |
2020-10-19 | $20.43 | $20.55 | $19.76 | $19.81 | $19.81 | 257,816 |
2020-10-16 | $20.42 | $20.99 | $20.17 | $20.20 | $20.20 | 245,831 |
2020-10-15 | $20.53 | $20.78 | $19.91 | $20.42 | $20.42 | 293,915 |
2020-10-14 | $21.07 | $21.25 | $20.71 | $20.82 | $20.82 | 335,802 |
2020-10-13 | $21.04 | $21.64 | $20.88 | $21.08 | $21.08 | 317,575 |
2020-10-12 | $21.14 | $21.24 | $20.62 | $21.21 | $21.21 | 543,783 |
2020-10-09 | $21.43 | $21.43 | $20.71 | $21.03 | $21.03 | 206,433 |
2020-10-08 | $21.17 | $21.75 | $20.94 | $21.19 | $21.19 | 296,427 |
2020-10-07 | $21.43 | $21.89 | $20.61 | $20.88 | $20.88 | 396,147 |
2020-10-06 | $21.33 | $22.03 | $21.05 | $21.33 | $21.33 | 390,019 |
2020-10-05 | $21.41 | $21.43 | $20.58 | $20.97 | $20.97 | 356,524 |
2020-10-02 | $19.83 | $21.22 | $19.40 | $21.06 | $21.06 | 394,992 |
2020-10-01 | $19.78 | $20.41 | $19.34 | $20.41 | $20.41 | 414,712 |
2020-09-30 | $20.41 | $20.83 | $19.44 | $19.80 | $19.80 | 306,824 |
2020-09-29 | $20.24 | $20.57 | $19.86 | $20.28 | $20.28 | 390,534 |
2020-09-28 | $19.82 | $20.90 | $19.82 | $20.27 | $20.27 | 347,702 |
2020-09-25 | $19.37 | $19.79 | $19.08 | $19.51 | $19.51 | 439,302 |
2020-09-24 | $19.70 | $20.19 | $19.09 | $19.55 | $19.55 | 359,349 |
2020-09-23 | $20.90 | $21.44 | $19.80 | $19.83 | $19.83 | 444,458 |
2020-09-22 | $20.65 | $21.25 | $20.40 | $20.93 | $20.93 | 413,658 |
2020-09-21 | $20.17 | $20.35 | $18.99 | $20.25 | $20.25 | 604,988 |
2020-09-18 | $20.92 | $21.09 | $20.36 | $20.80 | $20.80 | 911,473 |
2020-09-17 | $19.33 | $21.39 | $19.20 | $20.66 | $20.66 | 1,245,213 |
2020-09-16 | $18.73 | $19.60 | $18.67 | $19.15 | $19.15 | 443,827 |
2020-09-15 | $19.97 | $20.53 | $18.56 | $18.72 | $18.72 | 589,302 |
2020-09-14 | $19.56 | $20.10 | $19.49 | $19.78 | $19.78 | 567,770 |
2020-09-11 | $19.65 | $19.94 | $19.25 | $19.40 | $19.40 | 391,324 |
2020-09-10 | $20.00 | $20.40 | $19.68 | $19.68 | $19.68 | 499,898 |
2020-09-09 | $20.83 | $20.89 | $19.59 | $19.90 | $19.90 | 483,386 |
2020-09-08 | $21.25 | $21.43 | $20.62 | $20.70 | $20.70 | 432,877 |
2020-09-04 | $22.57 | $22.67 | $21.52 | $21.75 | $21.75 | 287,524 |
2020-09-03 | $22.98 | $23.29 | $21.90 | $22.14 | $22.14 | 426,105 |
2020-09-02 | $21.80 | $23.10 | $21.80 | $22.97 | $22.97 | 595,823 |
2020-09-01 | $21.72 | $22.00 | $21.21 | $21.71 | $21.71 | 627,637 |
2020-08-31 | $22.58 | $22.58 | $21.58 | $21.71 | $21.71 | 514,301 |
2020-08-28 | $22.82 | $22.94 | $22.19 | $22.70 | $22.70 | 272,818 |
2020-08-27 | $22.45 | $23.09 | $22.22 | $22.80 | $22.80 | 503,818 |
2020-08-26 | $22.85 | $23.00 | $22.37 | $22.48 | $22.48 | 207,751 |
2020-08-25 | $22.86 | $23.00 | $22.39 | $22.84 | $22.84 | 342,836 |
2020-08-24 | $22.01 | $22.73 | $21.65 | $22.70 | $22.70 | 343,547 |
2020-08-21 | $21.74 | $22.09 | $21.57 | $21.71 | $21.71 | 346,283 |
2020-08-20 | $21.52 | $22.19 | $21.52 | $21.85 | $21.85 | 278,559 |
2020-08-19 | $21.91 | $22.57 | $21.80 | $22.07 | $22.07 | 282,459 |
2020-08-18 | $22.62 | $22.71 | $21.90 | $22.02 | $22.02 | 359,765 |
2020-08-17 | $22.65 | $22.89 | $22.21 | $22.57 | $22.57 | 376,147 |
2020-08-14 | $22.69 | $22.96 | $22.21 | $22.68 | $22.68 | 274,053 |
2020-08-13 | $23.15 | $23.17 | $22.32 | $22.80 | $22.80 | 416,961 |
2020-08-12 | $23.77 | $24.06 | $22.63 | $23.27 | $23.27 | 392,060 |
2020-08-11 | $22.66 | $23.97 | $22.65 | $23.62 | $23.62 | 548,133 |
2020-08-10 | $21.51 | $23.19 | $21.40 | $22.32 | $22.32 | 585,154 |
2020-08-07 | $23.78 | $24.25 | $21.09 | $21.40 | $21.40 | 1,473,825 |
2020-08-06 | $23.40 | $24.43 | $23.31 | $24.25 | $24.25 | 718,919 |
2020-08-05 | $23.57 | $24.40 | $23.40 | $23.69 | $23.69 | 472,048 |
2020-08-04 | $21.99 | $23.56 | $21.75 | $23.05 | $23.05 | 652,545 |
2020-08-03 | $22.51 | $22.66 | $20.28 | $21.99 | $21.99 | 1,168,066 |
2020-07-31 | $22.98 | $23.02 | $21.92 | $22.33 | $22.33 | 468,825 |
2020-07-30 | $22.87 | $23.53 | $22.38 | $23.04 | $23.04 | 269,016 |
2020-07-29 | $22.34 | $23.66 | $22.22 | $23.42 | $23.42 | 473,375 |
2020-07-28 | $22.66 | $22.92 | $22.16 | $22.20 | $22.20 | 257,948 |
2020-07-27 | $23.16 | $23.17 | $22.49 | $22.70 | $22.70 | 343,131 |
2020-07-24 | $23.23 | $23.56 | $22.83 | $23.30 | $23.30 | 440,434 |
2020-07-23 | $23.66 | $23.97 | $23.25 | $23.39 | $23.39 | 263,020 |
2020-07-22 | $23.14 | $24.26 | $23.00 | $23.58 | $23.58 | 460,283 |
2020-07-21 | $23.42 | $24.11 | $23.16 | $23.40 | $23.40 | 655,016 |
2020-07-20 | $23.09 | $23.44 | $22.57 | $23.25 | $23.25 | 402,600 |
2020-07-17 | $23.55 | $23.91 | $23.09 | $23.12 | $23.12 | 384,400 |
2020-07-16 | $23.01 | $24.05 | $22.58 | $23.56 | $23.56 | 475,800 |
2020-07-15 | $22.23 | $23.36 | $22.23 | $23.33 | $23.33 | 515,900 |
2020-07-14 | $20.98 | $21.72 | $20.74 | $21.71 | $21.71 | 316,700 |
2020-07-13 | $21.90 | $22.07 | $20.72 | $21.25 | $21.25 | 309,000 |
2020-07-10 | $20.04 | $21.45 | $19.81 | $21.41 | $21.41 | 490,900 |
2020-07-09 | $20.48 | $20.66 | $19.14 | $20.27 | $20.27 | 596,200 |
2020-07-08 | $20.20 | $20.56 | $19.65 | $20.34 | $20.34 | 968,100 |
2020-07-07 | $21.97 | $22.07 | $20.32 | $20.43 | $20.43 | 457,400 |
2020-07-06 | $23.63 | $23.85 | $22.00 | $22.29 | $22.29 | 458,700 |
2020-07-02 | $23.91 | $24.16 | $22.97 | $23.19 | $23.19 | 299,900 |
2020-07-01 | $24.04 | $24.52 | $23.06 | $23.24 | $23.24 | 514,200 |
2020-06-30 | $24.24 | $24.82 | $23.75 | $23.98 | $23.98 | 351,300 |
2020-06-29 | $22.81 | $24.24 | $22.30 | $24.13 | $24.13 | 441,100 |
2020-06-26 | $24.02 | $24.02 | $22.03 | $22.33 | $22.33 | 739,415 |
2020-06-25 | $24.32 | $25.16 | $23.51 | $24.31 | $24.31 | 640,326 |
2020-06-24 | $24.53 | $24.96 | $23.50 | $24.60 | $24.60 | 600,257 |
2020-06-23 | $24.42 | $24.71 | $23.90 | $24.45 | $24.45 | 555,079 |
2020-06-22 | $23.84 | $24.32 | $23.43 | $24.04 | $24.04 | 389,801 |
2020-06-19 | $23.58 | $24.45 | $23.20 | $23.57 | $23.57 | 903,542 |
2020-06-18 | $24.02 | $24.85 | $23.19 | $23.37 | $23.37 | 543,667 |
2020-06-17 | $26.00 | $26.00 | $24.35 | $24.54 | $24.54 | 480,282 |
2020-06-16 | $28.11 | $28.63 | $25.42 | $26.06 | $26.06 | 501,770 |
2020-06-15 | $23.02 | $27.33 | $23.02 | $26.69 | $26.69 | 1,153,165 |
2020-06-12 | $24.06 | $24.87 | $22.94 | $23.64 | $23.64 | 282,124 |
2020-06-11 | $24.02 | $24.02 | $22.40 | $22.67 | $22.67 | 464,366 |
2020-06-10 | $26.91 | $26.95 | $25.18 | $25.31 | $25.31 | 515,124 |
2020-06-09 | $28.58 | $28.77 | $27.01 | $27.03 | $27.03 | 437,023 |
2020-06-08 | $29.76 | $30.10 | $28.66 | $29.49 | $29.49 | 428,311 |
2020-06-05 | $28.55 | $30.16 | $28.55 | $29.30 | $29.30 | 602,023 |
2020-06-04 | $27.11 | $27.54 | $26.30 | $27.48 | $27.48 | 313,525 |
2020-06-03 | $26.97 | $27.38 | $26.61 | $26.70 | $26.70 | 442,698 |
2020-06-02 | $25.45 | $26.52 | $25.17 | $26.26 | $26.26 | 362,420 |
2020-06-01 | $24.56 | $25.80 | $24.14 | $25.33 | $25.33 | 670,576 |
2020-05-29 | $25.04 | $25.40 | $23.66 | $24.19 | $24.19 | 646,072 |
2020-05-28 | $28.11 | $28.15 | $25.38 | $25.55 | $25.55 | 395,796 |
2020-05-27 | $27.25 | $28.03 | $26.66 | $27.80 | $27.80 | 646,019 |
2020-05-26 | $26.07 | $27.71 | $25.91 | $26.78 | $26.78 | 793,917 |
2020-05-22 | $24.88 | $25.60 | $24.38 | $25.14 | $25.14 | 703,385 |
2020-05-21 | $25.48 | $25.79 | $24.15 | $24.35 | $24.35 | 714,756 |
2020-05-20 | $22.63 | $25.39 | $22.29 | $25.13 | $25.13 | 1,109,558 |
2020-05-19 | $22.08 | $22.18 | $21.03 | $21.72 | $21.72 | 679,485 |
2020-05-18 | $19.94 | $21.75 | $19.92 | $21.62 | $21.62 | 536,753 |
2020-05-15 | $18.31 | $19.33 | $18.06 | $19.06 | $19.06 | 575,766 |
2020-05-14 | $17.69 | $19.17 | $17.26 | $18.71 | $18.71 | 606,374 |
2020-05-13 | $19.09 | $19.09 | $17.55 | $18.21 | $18.21 | 702,147 |
2020-05-12 | $20.15 | $20.52 | $19.29 | $19.34 | $19.34 | 479,008 |
2020-05-11 | $21.56 | $21.77 | $19.35 | $19.40 | $19.40 | 764,773 |
2020-05-08 | $21.62 | $23.44 | $20.50 | $21.79 | $21.79 | 1,278,774 |
2020-05-07 | $19.77 | $21.02 | $19.77 | $20.20 | $20.20 | 1,370,543 |
2020-05-06 | $19.53 | $19.83 | $18.61 | $19.48 | $19.48 | 1,097,206 |
2020-05-05 | $21.20 | $21.40 | $19.37 | $19.39 | $19.39 | 1,410,191 |
2020-05-04 | $20.26 | $21.17 | $19.66 | $20.72 | $20.72 | 662,989 |
2020-05-01 | $22.19 | $22.51 | $20.35 | $20.60 | $20.60 | 776,969 |
2020-04-30 | $23.51 | $23.76 | $22.50 | $22.90 | $22.90 | 408,155 |
2020-04-29 | $22.37 | $25.38 | $22.25 | $24.02 | $24.02 | 815,011 |
2020-04-28 | $21.64 | $22.39 | $20.83 | $21.45 | $21.45 | 595,708 |
2020-04-27 | $19.88 | $21.35 | $19.60 | $20.92 | $20.92 | 469,327 |
2020-04-24 | $19.58 | $19.88 | $18.87 | $19.68 | $19.68 | 470,641 |
2020-04-23 | $19.40 | $20.28 | $19.16 | $19.61 | $19.61 | 462,851 |
2020-04-22 | $18.54 | $19.26 | $18.03 | $19.08 | $19.08 | 571,541 |
2020-04-21 | $18.09 | $18.55 | $17.33 | $18.03 | $18.03 | 576,174 |
2020-04-20 | $19.52 | $19.52 | $18.27 | $19.01 | $19.01 | 765,907 |
2020-04-17 | $17.93 | $20.40 | $17.93 | $20.11 | $20.11 | 699,058 |
2020-04-16 | $18.52 | $19.48 | $16.46 | $17.45 | $17.45 | 1,110,538 |
2020-04-15 | $20.01 | $20.02 | $17.85 | $18.45 | $18.45 | 1,122,691 |
2020-04-14 | $22.06 | $22.47 | $20.22 | $20.80 | $20.80 | 490,695 |
2020-04-13 | $23.12 | $23.64 | $21.40 | $21.53 | $21.53 | 687,881 |
2020-04-09 | $20.30 | $23.61 | $20.16 | $23.12 | $23.12 | 716,454 |
2020-04-08 | $20.90 | $21.34 | $19.47 | $19.65 | $19.65 | 526,953 |
2020-04-07 | $21.14 | $21.95 | $20.15 | $20.62 | $20.62 | 545,501 |
2020-04-06 | $17.50 | $20.85 | $17.50 | $20.37 | $20.37 | 676,007 |
2020-04-03 | $16.41 | $17.20 | $15.77 | $16.68 | $16.68 | 662,584 |
2020-04-02 | $16.01 | $17.95 | $15.89 | $16.52 | $16.52 | 648,200 |
2020-04-01 | $19.98 | $19.98 | $15.71 | $15.93 | $15.93 | 1,047,626 |
2020-03-31 | $21.44 | $22.55 | $20.72 | $20.92 | $20.92 | 520,592 |
2020-03-30 | $22.50 | $23.84 | $20.88 | $21.64 | $21.64 | 438,417 |
2020-03-27 | $22.26 | $23.17 | $21.10 | $22.34 | $22.34 | 415,397 |
2020-03-26 | $20.47 | $23.77 | $20.47 | $23.18 | $23.18 | 632,954 |
2020-03-25 | $20.13 | $22.24 | $19.70 | $21.01 | $21.01 | 905,638 |
2020-03-24 | $20.95 | $23.19 | $18.98 | $19.99 | $19.99 | 690,986 |
2020-03-23 | $23.50 | $23.50 | $19.59 | $19.93 | $19.93 | 637,411 |
2020-03-20 | $27.38 | $28.06 | $22.76 | $23.20 | $23.20 | 1,390,219 |
2020-03-19 | $23.35 | $28.20 | $22.41 | $27.75 | $27.75 | 1,089,919 |
2020-03-18 | $24.55 | $25.74 | $21.68 | $23.47 | $23.47 | 848,811 |
2020-03-17 | $23.55 | $26.40 | $21.86 | $26.07 | $26.07 | 1,304,400 |
2020-03-16 | $23.45 | $24.01 | $22.23 | $23.15 | $23.15 | 827,233 |
2020-03-13 | $27.73 | $28.65 | $24.51 | $25.92 | $25.92 | 681,167 |
2020-03-12 | $29.05 | $30.05 | $27.20 | $27.32 | $27.32 | 945,135 |
2020-03-11 | $32.63 | $32.99 | $29.91 | $30.70 | $30.70 | 686,868 |
2020-03-10 | $33.52 | $34.56 | $32.17 | $33.26 | $33.26 | 788,951 |
2020-03-09 | $34.18 | $35.00 | $32.47 | $32.51 | $32.51 | 1,029,985 |
2020-03-06 | $34.48 | $36.38 | $33.47 | $36.27 | $36.27 | 1,123,941 |
2020-03-05 | $33.59 | $35.38 | $33.28 | $35.34 | $35.34 | 964,185 |
2020-03-04 | $33.71 | $34.51 | $32.80 | $34.42 | $34.42 | 487,474 |
2020-03-03 | $34.93 | $36.35 | $32.42 | $33.20 | $33.20 | 835,627 |
2020-03-02 | $36.48 | $36.80 | $34.34 | $35.00 | $35.00 | 704,419 |
2020-02-28 | $36.01 | $36.94 | $35.25 | $36.27 | $36.27 | 978,672 |
2020-02-27 | $37.27 | $38.38 | $36.50 | $37.01 | $37.01 | 714,790 |
2020-02-26 | $38.40 | $39.39 | $38.01 | $38.22 | $38.22 | 908,277 |
2020-02-25 | $38.42 | $38.58 | $37.74 | $38.29 | $38.29 | 677,954 |
2020-02-24 | $37.00 | $38.63 | $36.58 | $38.15 | $38.15 | 682,943 |
2020-02-21 | $42.37 | $43.14 | $37.99 | $38.51 | $38.51 | 1,708,984 |
2020-02-20 | $42.65 | $42.97 | $41.25 | $41.97 | $41.97 | 747,826 |
2020-02-19 | $41.66 | $42.84 | $41.15 | $42.69 | $42.69 | 570,004 |
2020-02-18 | $42.18 | $42.77 | $41.49 | $41.49 | $41.49 | 388,234 |
2020-02-14 | $42.90 | $42.95 | $42.11 | $42.39 | $42.39 | 542,580 |
2020-02-13 | $43.35 | $43.90 | $42.73 | $42.86 | $42.86 | 282,509 |
2020-02-12 | $45.66 | $45.66 | $43.62 | $43.74 | $43.74 | 314,693 |
2020-02-11 | $45.27 | $45.68 | $44.85 | $45.28 | $45.28 | 347,472 |
2020-02-10 | $44.26 | $45.07 | $44.06 | $45.07 | $45.07 | 200,897 |
2020-02-07 | $45.48 | $45.54 | $44.19 | $44.32 | $44.32 | 305,666 |
2020-02-06 | $45.90 | $45.98 | $45.36 | $45.66 | $45.66 | 399,020 |
2020-02-05 | $46.11 | $46.26 | $45.30 | $45.72 | $45.72 | 244,362 |
2020-02-04 | $45.27 | $45.81 | $45.03 | $45.49 | $45.49 | 283,130 |
2020-02-03 | $45.33 | $46.09 | $44.05 | $44.54 | $44.54 | 410,138 |
2020-01-31 | $45.72 | $46.06 | $44.92 | $45.00 | $45.00 | 726,071 |
2020-01-30 | $45.24 | $46.35 | $44.58 | $46.03 | $46.03 | 440,364 |
2020-01-29 | $46.17 | $46.30 | $45.16 | $45.72 | $45.72 | 282,826 |
2020-01-28 | $45.46 | $46.53 | $45.35 | $45.97 | $45.97 | 250,083 |
2020-01-27 | $44.66 | $45.84 | $43.76 | $45.17 | $45.17 | 425,568 |
2020-01-24 | $46.17 | $46.75 | $45.55 | $45.71 | $45.71 | 545,810 |
2020-01-23 | $46.46 | $46.46 | $45.33 | $46.12 | $46.12 | 343,385 |
2020-01-22 | $46.58 | $47.41 | $46.26 | $46.55 | $46.55 | 807,087 |
2020-01-21 | $46.32 | $47.37 | $46.25 | $46.35 | $46.35 | 801,308 |
2020-01-17 | $46.63 | $47.07 | $45.66 | $46.94 | $46.94 | 619,544 |
2020-01-16 | $46.20 | $46.65 | $45.69 | $46.52 | $46.52 | 618,439 |
2020-01-15 | $45.32 | $46.49 | $45.11 | $45.92 | $45.92 | 518,882 |
2020-01-14 | $44.59 | $45.62 | $44.06 | $45.55 | $45.55 | 671,240 |
2020-01-13 | $43.78 | $44.84 | $43.41 | $44.81 | $44.81 | 327,711 |
2020-01-10 | $43.28 | $43.85 | $42.86 | $43.59 | $43.59 | 512,819 |
2020-01-09 | $42.87 | $43.33 | $42.59 | $43.24 | $43.24 | 282,646 |
2020-01-08 | $42.41 | $42.94 | $42.20 | $42.73 | $42.73 | 240,864 |
2020-01-07 | $43.67 | $43.67 | $42.38 | $42.45 | $42.45 | 285,836 |
2020-01-06 | $43.03 | $44.08 | $42.60 | $43.71 | $43.71 | 717,875 |
2020-01-03 | $43.19 | $43.79 | $40.92 | $43.53 | $43.53 | 684,535 |
2020-01-02 | $45.00 | $45.16 | $43.63 | $43.86 | $43.86 | 446,009 |
2019-12-31 | $43.54 | $44.72 | $43.54 | $44.65 | $44.65 | 543,675 |
2019-12-30 | $43.75 | $44.02 | $43.41 | $43.76 | $43.76 | 306,218 |
2019-12-27 | $43.71 | $43.76 | $43.01 | $43.67 | $43.67 | 198,893 |
2019-12-26 | $42.94 | $43.61 | $42.51 | $43.59 | $43.59 | 306,842 |
2019-12-24 | $43.32 | $43.34 | $42.81 | $42.93 | $42.93 | 166,340 |
2019-12-23 | $43.04 | $43.47 | $42.65 | $43.31 | $43.31 | 637,649 |
2019-12-20 | $42.61 | $43.06 | $41.91 | $42.75 | $42.75 | 1,010,971 |
2019-12-19 | $42.46 | $42.84 | $42.15 | $42.36 | $42.36 | 396,446 |
2019-12-18 | $41.86 | $42.30 | $41.50 | $42.23 | $42.23 | 320,646 |
2019-12-17 | $41.76 | $42.23 | $41.43 | $41.72 | $41.72 | 664,454 |
2019-12-16 | $41.84 | $42.20 | $41.13 | $41.66 | $41.66 | 493,675 |
2019-12-13 | $40.90 | $42.05 | $40.75 | $41.45 | $41.45 | 262,675 |
2019-12-12 | $39.96 | $41.06 | $39.47 | $40.89 | $40.89 | 401,327 |
2019-12-11 | $40.34 | $40.75 | $39.88 | $39.92 | $39.92 | 190,506 |
2019-12-10 | $40.27 | $40.80 | $40.08 | $40.38 | $40.38 | 240,705 |
2019-12-09 | $40.88 | $41.00 | $40.35 | $40.44 | $40.44 | 206,667 |
2019-12-06 | $40.66 | $41.33 | $40.66 | $41.07 | $41.07 | 251,870 |
2019-12-05 | $42.19 | $42.19 | $40.07 | $40.33 | $40.33 | 305,682 |
2019-12-04 | $41.27 | $42.37 | $41.26 | $42.06 | $42.06 | 461,893 |
2019-12-03 | $40.46 | $40.94 | $39.81 | $40.89 | $40.89 | 445,448 |
2019-12-02 | $42.44 | $42.45 | $41.03 | $41.18 | $41.18 | 433,914 |
2019-11-29 | $42.61 | $42.79 | $41.94 | $42.22 | $42.22 | 139,020 |
2019-11-27 | $42.79 | $43.09 | $42.46 | $42.76 | $42.76 | 346,402 |
2019-11-26 | $42.93 | $43.20 | $42.48 | $42.60 | $42.60 | 530,182 |
2019-11-25 | $43.00 | $43.69 | $42.82 | $42.93 | $42.93 | 787,276 |
2019-11-22 | $41.52 | $43.12 | $41.52 | $42.93 | $42.93 | 379,943 |
2019-11-21 | $42.04 | $42.21 | $41.14 | $41.47 | $41.47 | 535,198 |
2019-11-20 | $41.41 | $41.78 | $40.32 | $40.72 | $40.72 | 321,638 |
2019-11-19 | $41.48 | $42.39 | $41.01 | $41.38 | $41.38 | 690,624 |
2019-11-18 | $40.40 | $41.24 | $40.07 | $41.22 | $41.22 | 311,496 |
2019-11-15 | $40.19 | $40.75 | $39.94 | $40.60 | $40.60 | 362,497 |
2019-11-14 | $40.26 | $40.81 | $39.89 | $39.92 | $39.92 | 372,687 |
2019-11-13 | $39.73 | $40.50 | $39.73 | $40.40 | $40.40 | 339,298 |
2019-11-12 | $39.63 | $40.32 | $39.51 | $40.12 | $40.12 | 295,915 |
2019-11-11 | $39.43 | $40.26 | $39.19 | $39.59 | $39.59 | 372,740 |
2019-11-08 | $38.59 | $39.70 | $38.49 | $39.64 | $39.64 | 556,605 |
2019-11-07 | $38.80 | $39.19 | $38.41 | $38.76 | $38.76 | 516,275 |
2019-11-06 | $37.50 | $38.69 | $37.10 | $38.49 | $38.49 | 637,628 |
2019-11-05 | $37.16 | $37.86 | $36.80 | $37.50 | $37.50 | 947,949 |
2019-11-04 | $36.10 | $37.27 | $35.84 | $36.99 | $36.99 | 664,554 |
2019-11-01 | $34.76 | $37.04 | $34.51 | $35.86 | $35.86 | 1,261,751 |
2019-10-31 | $37.81 | $38.00 | $33.72 | $34.26 | $34.26 | 2,598,907 |
2019-10-30 | $35.97 | $36.70 | $33.46 | $36.70 | $36.70 | 1,086,378 |
2019-10-29 | $35.59 | $36.16 | $35.59 | $35.82 | $35.82 | 590,028 |
2019-10-28 | $34.79 | $35.81 | $34.69 | $35.80 | $35.80 | 665,571 |
2019-10-25 | $34.13 | $34.66 | $33.86 | $34.56 | $34.56 | 317,070 |
2019-10-24 | $34.50 | $34.73 | $33.90 | $34.25 | $34.25 | 314,197 |
2019-10-23 | $32.95 | $34.50 | $32.49 | $34.45 | $34.45 | 434,061 |
2019-10-22 | $32.62 | $33.15 | $32.48 | $32.93 | $32.93 | 527,949 |
2019-10-21 | $32.81 | $33.00 | $32.18 | $32.64 | $32.64 | 246,592 |
2019-10-18 | $32.66 | $32.77 | $32.11 | $32.45 | $32.45 | 180,727 |
2019-10-17 | $32.75 | $32.91 | $32.43 | $32.88 | $32.88 | 278,957 |
2019-10-16 | $32.13 | $32.73 | $31.88 | $32.67 | $32.67 | 233,891 |
2019-10-15 | $31.47 | $32.38 | $31.09 | $32.13 | $32.13 | 386,997 |
2019-10-14 | $30.86 | $31.40 | $30.86 | $31.36 | $31.36 | 132,503 |
2019-10-11 | $30.50 | $31.39 | $30.07 | $31.05 | $31.05 | 327,266 |
2019-10-10 | $30.05 | $30.39 | $29.79 | $30.03 | $30.03 | 217,139 |
2019-10-09 | $28.90 | $30.09 | $28.04 | $29.92 | $29.92 | 336,051 |
2019-10-08 | $29.66 | $29.68 | $28.68 | $28.74 | $28.74 | 387,493 |
2019-10-07 | $30.14 | $30.48 | $29.81 | $29.96 | $29.96 | 234,916 |
2019-10-04 | $29.85 | $30.41 | $29.67 | $30.35 | $30.35 | 245,473 |
2019-10-03 | $29.52 | $30.11 | $29.22 | $29.91 | $29.91 | 264,317 |
2019-10-02 | $30.01 | $30.19 | $28.96 | $29.56 | $29.56 | 450,990 |
2019-10-01 | $30.37 | $31.17 | $29.95 | $30.26 | $30.26 | 430,920 |
2019-09-30 | $29.75 | $30.48 | $29.75 | $30.24 | $30.24 | 355,718 |
2019-09-27 | $30.87 | $31.17 | $29.76 | $29.81 | $29.81 | 441,872 |
2019-09-26 | $30.61 | $30.84 | $30.31 | $30.70 | $30.70 | 171,698 |
2019-09-25 | $29.76 | $30.82 | $29.76 | $30.71 | $30.71 | 322,959 |
2019-09-24 | $31.36 | $31.44 | $29.46 | $29.87 | $29.87 | 573,385 |
2019-09-23 | $30.14 | $31.48 | $30.00 | $31.34 | $31.34 | 537,510 |
2019-09-20 | $30.55 | $30.90 | $29.86 | $30.14 | $30.14 | 595,506 |
2019-09-19 | $30.11 | $30.97 | $29.79 | $30.60 | $30.60 | 268,582 |
2019-09-18 | $30.27 | $30.53 | $29.71 | $30.04 | $30.04 | 385,409 |
2019-09-17 | $30.04 | $30.38 | $29.90 | $30.10 | $30.10 | 276,100 |
2019-09-16 | $31.20 | $31.53 | $30.01 | $30.04 | $30.04 | 436,053 |
2019-09-13 | $31.44 | $31.80 | $31.05 | $31.33 | $31.33 | 344,356 |
2019-09-12 | $31.86 | $32.60 | $31.49 | $31.53 | $31.53 | 498,488 |
2019-09-11 | $31.30 | $31.93 | $30.94 | $31.90 | $31.90 | 479,152 |
2019-09-10 | $30.20 | $31.37 | $29.54 | $31.31 | $31.31 | 600,527 |
2019-09-09 | $29.97 | $30.41 | $29.91 | $30.31 | $30.31 | 393,174 |
2019-09-06 | $29.20 | $29.90 | $28.83 | $29.88 | $29.88 | 399,037 |
2019-09-05 | $29.32 | $29.69 | $28.77 | $29.18 | $29.18 | 401,402 |
2019-09-04 | $28.69 | $29.06 | $28.28 | $28.90 | $28.90 | 368,379 |
2019-09-03 | $29.44 | $29.91 | $28.48 | $28.50 | $28.50 | 565,114 |
2019-08-30 | $29.89 | $30.04 | $29.33 | $29.62 | $29.62 | 279,432 |
2019-08-29 | $28.99 | $29.77 | $28.00 | $29.68 | $29.68 | 465,015 |
2019-08-28 | $29.06 | $29.25 | $28.48 | $29.03 | $29.03 | 283,728 |
2019-08-27 | $28.83 | $29.26 | $28.52 | $29.00 | $29.00 | 417,115 |
2019-08-26 | $28.78 | $29.39 | $28.66 | $28.74 | $28.74 | 280,856 |
2019-08-23 | $28.85 | $29.61 | $28.02 | $28.48 | $28.48 | 685,234 |
2019-08-22 | $28.91 | $29.15 | $28.36 | $29.07 | $29.07 | 371,418 |
2019-08-21 | $28.00 | $28.91 | $27.83 | $28.75 | $28.75 | 552,618 |
2019-08-20 | $27.95 | $28.51 | $27.75 | $27.78 | $27.78 | 484,033 |
2019-08-19 | $27.36 | $28.66 | $27.36 | $28.09 | $28.09 | 706,257 |
2019-08-16 | $27.67 | $28.02 | $26.83 | $26.99 | $26.99 | 815,685 |
2019-08-15 | $28.91 | $30.01 | $27.51 | $27.52 | $27.52 | 785,425 |
2019-08-14 | $30.18 | $30.50 | $28.89 | $28.90 | $28.90 | 713,746 |
2019-08-13 | $31.25 | $32.15 | $30.59 | $30.62 | $30.62 | 473,454 |
2019-08-12 | $31.85 | $32.51 | $31.43 | $31.44 | $31.44 | 509,654 |
2019-08-09 | $32.93 | $33.43 | $31.96 | $32.18 | $32.18 | 458,502 |
2019-08-08 | $33.12 | $33.51 | $32.76 | $33.13 | $33.13 | 386,698 |
2019-08-07 | $32.82 | $33.96 | $32.49 | $32.87 | $32.87 | 475,704 |
2019-08-06 | $34.05 | $34.09 | $33.01 | $33.25 | $33.25 | 548,480 |
2019-08-05 | $32.17 | $33.81 | $31.39 | $33.65 | $33.65 | 1,084,255 |
2019-08-02 | $36.98 | $37.31 | $31.89 | $33.12 | $33.12 | 2,120,076 |
2019-08-01 | $28.47 | $30.04 | $28.47 | $30.02 | $30.02 | 793,507 |
2019-07-31 | $29.08 | $29.52 | $28.36 | $28.48 | $28.48 | 525,428 |
2019-07-30 | $28.02 | $29.04 | $27.94 | $28.93 | $28.93 | 350,720 |
2019-07-29 | $28.63 | $28.91 | $28.00 | $28.29 | $28.29 | 371,936 |
2019-07-26 | $28.09 | $28.91 | $28.04 | $28.74 | $28.74 | 304,769 |
2019-07-25 | $28.68 | $29.10 | $27.98 | $28.00 | $28.00 | 406,197 |
2019-07-24 | $29.20 | $29.51 | $27.87 | $28.61 | $28.61 | 470,513 |
2019-07-23 | $29.21 | $29.34 | $28.73 | $29.27 | $29.27 | 412,207 |
2019-07-22 | $28.26 | $29.18 | $28.24 | $29.00 | $29.00 | 529,166 |
2019-07-19 | $28.09 | $28.66 | $27.96 | $28.16 | $28.16 | 351,763 |
2019-07-18 | $27.51 | $28.29 | $27.23 | $28.23 | $28.23 | 464,729 |
2019-07-17 | $27.91 | $28.15 | $27.46 | $27.46 | $27.46 | 281,588 |
2019-07-16 | $28.19 | $28.40 | $27.73 | $28.00 | $28.00 | 292,330 |
2019-07-15 | $28.49 | $28.58 | $27.99 | $28.11 | $28.11 | 234,962 |
2019-07-12 | $27.98 | $28.39 | $27.47 | $28.35 | $28.35 | 250,727 |
2019-07-11 | $28.71 | $28.89 | $27.68 | $27.86 | $27.86 | 241,641 |
2019-07-10 | $28.94 | $29.14 | $28.51 | $28.59 | $28.59 | 361,001 |
2019-07-09 | $28.34 | $28.92 | $28.30 | $28.69 | $28.69 | 307,682 |
2019-07-08 | $27.99 | $28.90 | $27.83 | $28.52 | $28.52 | 572,917 |
2019-07-05 | $27.94 | $28.36 | $27.57 | $28.08 | $28.08 | 1,127,759 |
2019-07-03 | $27.89 | $28.71 | $27.85 | $28.35 | $28.35 | 383,687 |
2019-07-02 | $27.54 | $27.81 | $27.01 | $27.71 | $27.71 | 769,706 |
2019-07-01 | $27.71 | $27.90 | $27.10 | $27.61 | $27.61 | 344,126 |
2019-06-28 | $26.85 | $27.53 | $26.60 | $27.32 | $27.32 | 403,343 |
2019-06-27 | $27.04 | $27.39 | $26.33 | $26.82 | $26.82 | 398,808 |
2019-06-26 | $27.00 | $27.82 | $26.76 | $26.81 | $26.81 | 414,772 |
2019-06-25 | $26.82 | $27.76 | $26.44 | $26.80 | $26.80 | 603,029 |
2019-06-24 | $26.96 | $27.15 | $26.16 | $26.76 | $26.76 | 568,277 |
2019-06-21 | $27.48 | $27.61 | $26.89 | $27.05 | $27.05 | 580,325 |
2019-06-20 | $28.67 | $28.85 | $27.55 | $27.56 | $27.56 | 306,494 |
2019-06-19 | $29.12 | $29.12 | $27.74 | $28.30 | $28.30 | 422,289 |
2019-06-18 | $28.17 | $29.33 | $28.01 | $28.93 | $28.93 | 485,141 |
2019-06-17 | $27.91 | $28.57 | $27.69 | $28.01 | $28.01 | 957,401 |
2019-06-14 | $28.64 | $28.80 | $28.00 | $28.12 | $28.12 | 620,988 |
2019-06-13 | $28.82 | $29.25 | $28.23 | $28.48 | $28.48 | 1,029,868 |
2019-06-12 | $29.65 | $30.01 | $28.40 | $28.63 | $28.63 | 543,798 |
2019-06-11 | $30.24 | $30.83 | $29.68 | $29.75 | $29.75 | 389,977 |
2019-06-10 | $30.52 | $30.87 | $29.86 | $29.91 | $29.91 | 338,931 |
2019-06-07 | $30.62 | $31.06 | $30.21 | $30.38 | $30.38 | 266,827 |
2019-06-06 | $29.93 | $30.63 | $29.70 | $30.38 | $30.38 | 212,123 |
2019-06-05 | $30.70 | $30.86 | $29.59 | $30.05 | $30.05 | 320,972 |
2019-06-04 | $30.27 | $30.63 | $29.71 | $30.56 | $30.56 | 450,245 |
2019-06-03 | $30.07 | $30.24 | $29.52 | $29.81 | $29.81 | 397,652 |
2019-05-31 | $29.71 | $30.67 | $29.05 | $30.20 | $30.20 | 444,128 |
2019-05-30 | $30.48 | $30.95 | $29.42 | $29.83 | $29.83 | 333,382 |
2019-05-29 | $30.38 | $30.48 | $29.43 | $30.40 | $30.40 | 681,477 |
2019-05-28 | $33.58 | $34.15 | $30.53 | $30.83 | $30.83 | 985,324 |
2019-05-24 | $32.38 | $34.21 | $32.38 | $33.52 | $33.52 | 250,684 |
2019-05-23 | $32.72 | $32.72 | $31.87 | $32.10 | $32.10 | 255,348 |
2019-05-22 | $33.22 | $33.55 | $32.94 | $33.11 | $33.11 | 150,307 |
2019-05-21 | $33.53 | $33.94 | $33.31 | $33.40 | $33.40 | 263,992 |
2019-05-20 | $32.85 | $33.24 | $32.49 | $33.20 | $33.20 | 157,090 |
2019-05-17 | $33.21 | $33.84 | $32.92 | $33.07 | $33.07 | 235,200 |
2019-05-16 | $34.25 | $34.69 | $33.53 | $33.63 | $33.63 | 286,467 |
2019-05-15 | $33.47 | $34.43 | $33.47 | $34.23 | $34.23 | 177,804 |
2019-05-14 | $33.15 | $34.25 | $33.08 | $33.82 | $33.82 | 282,819 |
2019-05-13 | $34.19 | $34.33 | $32.70 | $32.89 | $32.89 | 272,884 |
2019-05-10 | $34.70 | $35.09 | $33.98 | $35.00 | $35.00 | 203,069 |
2019-05-09 | $34.92 | $35.23 | $33.98 | $34.95 | $34.95 | 299,690 |
2019-05-08 | $34.41 | $35.50 | $34.41 | $35.29 | $35.29 | 243,706 |
2019-05-07 | $33.72 | $34.76 | $33.30 | $34.60 | $34.60 | 304,884 |
2019-05-06 | $34.46 | $36.15 | $33.93 | $34.01 | $34.01 | 399,678 |
2019-05-03 | $35.76 | $36.10 | $31.04 | $34.92 | $34.92 | 828,590 |
2019-05-02 | $35.58 | $36.04 | $34.28 | $35.41 | $35.41 | 413,564 |
2019-05-01 | $35.73 | $36.12 | $35.12 | $35.58 | $35.58 | 569,905 |
2019-04-30 | $35.67 | $36.25 | $34.99 | $35.76 | $35.76 | 241,979 |
2019-04-29 | $35.15 | $35.85 | $34.85 | $35.73 | $35.73 | 185,941 |
2019-04-26 | $35.50 | $35.80 | $34.81 | $34.96 | $34.96 | 193,015 |
2019-04-25 | $35.52 | $35.81 | $35.13 | $35.57 | $35.57 | 262,444 |
2019-04-24 | $35.73 | $35.75 | $34.98 | $35.54 | $35.54 | 206,070 |
2019-04-23 | $34.27 | $35.94 | $34.27 | $35.60 | $35.60 | 358,281 |
2019-04-22 | $33.31 | $34.52 | $33.31 | $34.40 | $34.40 | 396,987 |
2019-04-18 | $35.39 | $35.82 | $33.20 | $33.43 | $33.43 | 246,672 |
2019-04-17 | $35.16 | $35.62 | $34.69 | $35.58 | $35.58 | 325,124 |
2019-04-16 | $35.10 | $35.24 | $34.20 | $34.82 | $34.82 | 192,553 |
2019-04-15 | $35.11 | $35.46 | $34.57 | $34.86 | $34.86 | 154,007 |
2019-04-12 | $35.12 | $35.33 | $34.80 | $35.01 | $35.01 | 121,928 |
2019-04-11 | $35.26 | $35.38 | $34.52 | $34.85 | $34.85 | 174,782 |
2019-04-10 | $35.51 | $35.64 | $34.93 | $35.20 | $35.20 | 321,435 |
2019-04-09 | $35.38 | $36.16 | $35.16 | $35.39 | $35.39 | 190,471 |
2019-04-08 | $35.71 | $35.88 | $34.92 | $35.60 | $35.60 | 201,508 |
2019-04-05 | $34.95 | $36.00 | $34.95 | $35.86 | $35.86 | 188,000 |
2019-04-04 | $35.55 | $35.76 | $34.65 | $34.87 | $34.87 | 179,777 |
2019-04-03 | $36.21 | $36.35 | $35.45 | $35.46 | $35.46 | 299,483 |
2019-04-02 | $37.22 | $37.22 | $35.65 | $35.77 | $35.77 | 301,755 |
2019-04-01 | $35.84 | $37.41 | $35.75 | $37.37 | $37.37 | 363,879 |
2019-03-29 | $35.55 | $35.80 | $34.90 | $35.58 | $35.58 | 361,612 |
2019-03-28 | $35.56 | $35.95 | $34.73 | $35.16 | $35.16 | 361,371 |
2019-03-27 | $34.56 | $35.41 | $34.33 | $35.21 | $35.21 | 623,076 |
2019-03-26 | $34.66 | $35.15 | $32.95 | $33.94 | $33.94 | 296,115 |
2019-03-25 | $34.33 | $34.72 | $33.73 | $34.25 | $34.25 | 298,893 |
2019-03-22 | $33.79 | $34.74 | $33.79 | $34.35 | $34.35 | 402,215 |
2019-03-21 | $32.72 | $34.19 | $32.72 | $34.15 | $34.15 | 355,715 |
2019-03-20 | $33.26 | $33.62 | $32.38 | $32.88 | $32.88 | 284,424 |
2019-03-19 | $32.76 | $34.40 | $32.76 | $33.38 | $33.38 | 546,861 |
2019-03-18 | $31.54 | $32.79 | $31.54 | $32.63 | $32.63 | 242,989 |
2019-03-15 | $31.97 | $32.11 | $31.41 | $31.57 | $31.57 | 511,832 |
2019-03-14 | $31.54 | $32.15 | $31.07 | $31.99 | $31.99 | 243,341 |
2019-03-13 | $30.85 | $31.92 | $29.40 | $31.56 | $31.56 | 297,519 |
2019-03-12 | $30.23 | $31.01 | $30.14 | $30.76 | $30.76 | 196,744 |
2019-03-11 | $29.59 | $30.33 | $29.42 | $30.15 | $30.15 | 235,024 |
2019-03-08 | $28.76 | $29.51 | $28.21 | $29.35 | $29.35 | 195,223 |
2019-03-07 | $28.95 | $29.52 | $28.70 | $29.15 | $29.15 | 243,560 |
2019-03-06 | $30.08 | $30.19 | $28.90 | $28.91 | $28.91 | 324,354 |
2019-03-05 | $29.96 | $30.49 | $29.88 | $30.18 | $30.18 | 194,382 |
2019-03-04 | $30.47 | $30.62 | $29.68 | $30.09 | $30.09 | 274,728 |
2019-03-01 | $29.81 | $30.96 | $29.73 | $30.33 | $30.33 | 415,133 |
2019-02-28 | $30.36 | $30.57 | $29.44 | $29.51 | $29.51 | 359,493 |
2019-02-27 | $29.95 | $30.88 | $29.53 | $30.40 | $30.40 | 387,564 |
2019-02-26 | $31.55 | $31.79 | $29.99 | $30.12 | $30.12 | 615,817 |
2019-02-25 | $31.48 | $31.86 | $30.25 | $31.70 | $31.70 | 724,059 |
2019-02-22 | $28.99 | $32.43 | $28.59 | $31.25 | $31.25 | 2,234,510 |
2019-02-21 | $27.03 | $27.18 | $25.83 | $25.99 | $25.99 | 483,979 |
2019-02-20 | $26.10 | $27.27 | $26.00 | $27.10 | $27.10 | 530,803 |
2019-02-19 | $27.96 | $28.38 | $25.71 | $26.12 | $26.12 | 643,795 |
2019-02-15 | $28.21 | $28.54 | $27.91 | $27.99 | $27.99 | 438,897 |
2019-02-14 | $28.28 | $28.56 | $27.98 | $28.07 | $28.07 | 514,647 |
2019-02-13 | $28.20 | $29.11 | $28.20 | $28.42 | $28.42 | 387,891 |
2019-02-12 | $27.84 | $28.27 | $27.54 | $28.17 | $28.17 | 399,907 |
2019-02-11 | $26.52 | $27.76 | $26.25 | $27.55 | $27.55 | 427,302 |
2019-02-08 | $25.89 | $26.53 | $25.82 | $26.29 | $26.29 | 203,694 |
2019-02-07 | $26.69 | $27.27 | $25.70 | $26.11 | $26.11 | 277,683 |
2019-02-06 | $27.34 | $27.53 | $26.84 | $26.98 | $26.98 | 260,117 |
2019-02-05 | $27.03 | $27.61 | $26.90 | $27.49 | $27.49 | 286,401 |
2019-02-04 | $26.22 | $27.01 | $25.91 | $27.01 | $27.01 | 305,441 |
2019-02-01 | $27.01 | $27.39 | $26.03 | $26.27 | $26.27 | 362,232 |
2019-01-31 | $28.52 | $28.53 | $26.87 | $27.07 | $27.07 | 530,168 |
2019-01-30 | $28.05 | $28.68 | $27.37 | $28.56 | $28.56 | 239,161 |
2019-01-29 | $30.71 | $30.71 | $27.61 | $27.79 | $27.79 | 312,023 |
2019-01-28 | $30.27 | $30.93 | $30.17 | $30.72 | $30.72 | 229,034 |
2019-01-25 | $30.08 | $30.90 | $29.81 | $30.77 | $30.77 | 271,223 |
2019-01-24 | $29.40 | $30.14 | $29.29 | $29.76 | $29.76 | 151,074 |
2019-01-23 | $29.31 | $30.15 | $29.31 | $29.40 | $29.40 | 223,573 |
2019-01-22 | $29.97 | $30.16 | $28.35 | $29.10 | $29.10 | 300,587 |
2019-01-18 | $29.51 | $30.36 | $29.39 | $30.33 | $30.33 | 326,881 |
2019-01-17 | $29.03 | $29.73 | $29.03 | $29.50 | $29.50 | 469,106 |
2019-01-16 | $30.11 | $30.54 | $28.96 | $29.14 | $29.14 | 394,323 |
2019-01-15 | $29.86 | $30.36 | $29.30 | $29.89 | $29.89 | 250,583 |
2019-01-14 | $30.35 | $30.62 | $29.77 | $29.84 | $29.84 | 217,965 |
2019-01-11 | $30.51 | $30.70 | $29.06 | $30.56 | $30.56 | 211,606 |
2019-01-10 | $30.02 | $30.90 | $29.71 | $30.86 | $30.86 | 238,124 |
2019-01-09 | $29.61 | $30.61 | $29.10 | $30.37 | $30.37 | 660,032 |
2019-01-08 | $28.70 | $29.55 | $28.31 | $29.54 | $29.54 | 398,840 |
2019-01-07 | $26.92 | $28.71 | $26.92 | $28.38 | $28.38 | 465,675 |
2019-01-04 | $25.26 | $27.08 | $25.26 | $26.93 | $26.93 | 272,447 |
2019-01-03 | $25.37 | $26.29 | $24.95 | $25.19 | $25.19 | 291,676 |
2019-01-02 | $25.47 | $26.31 | $25.19 | $25.52 | $25.52 | 416,268 |
2018-12-31 | $25.64 | $26.13 | $24.76 | $26.00 | $26.00 | 296,407 |
2018-12-28 | $25.75 | $26.06 | $25.15 | $25.39 | $25.39 | 290,680 |
2018-12-27 | $24.99 | $26.32 | $24.41 | $25.60 | $25.60 | 404,323 |
2018-12-26 | $24.03 | $25.37 | $23.57 | $25.33 | $25.33 | 422,909 |
2018-12-24 | $24.55 | $24.99 | $23.87 | $23.88 | $23.88 | 235,675 |
2018-12-21 | $27.11 | $27.11 | $24.65 | $24.85 | $24.85 | 1,356,059 |
2018-12-20 | $26.99 | $27.80 | $26.33 | $27.07 | $27.07 | 316,868 |
2018-12-19 | $27.02 | $28.55 | $26.90 | $27.19 | $27.19 | 402,095 |
2018-12-18 | $26.00 | $27.38 | $25.50 | $27.07 | $27.07 | 573,840 |
2018-12-17 | $27.48 | $27.73 | $25.25 | $25.41 | $25.41 | 743,134 |
2018-12-14 | $29.28 | $29.66 | $27.15 | $27.45 | $27.45 | 612,375 |
2018-12-13 | $32.55 | $32.91 | $29.47 | $29.54 | $29.54 | 604,763 |
2018-12-12 | $31.09 | $32.70 | $31.09 | $32.59 | $32.59 | 571,635 |
2018-12-11 | $30.60 | $31.15 | $30.45 | $30.81 | $30.81 | 293,130 |
2018-12-10 | $30.17 | $30.73 | $29.69 | $30.24 | $30.24 | 293,337 |
2018-12-07 | $30.05 | $30.68 | $29.06 | $30.30 | $30.30 | 326,174 |
2018-12-06 | $29.00 | $30.14 | $28.01 | $30.05 | $30.05 | 529,101 |
2018-12-04 | $29.56 | $30.72 | $29.29 | $29.38 | $29.38 | 452,865 |
2018-12-03 | $33.35 | $33.68 | $29.47 | $29.74 | $29.74 | 579,714 |
2018-11-30 | $31.60 | $32.61 | $30.82 | $32.44 | $32.44 | 764,452 |
2018-11-29 | $32.44 | $32.44 | $31.41 | $31.60 | $31.60 | 335,328 |
2018-11-28 | $31.82 | $32.97 | $30.85 | $32.78 | $32.78 | 342,740 |
2018-11-27 | $30.97 | $31.58 | $30.60 | $31.55 | $31.55 | 334,480 |
2018-11-26 | $31.13 | $31.55 | $30.61 | $31.20 | $31.20 | 307,228 |
2018-11-23 | $30.94 | $31.45 | $30.64 | $30.77 | $30.77 | 88,759 |
2018-11-21 | $30.57 | $31.66 | $30.10 | $31.21 | $31.21 | 347,240 |
2018-11-20 | $31.55 | $32.25 | $30.24 | $30.30 | $30.30 | 533,871 |
2018-11-19 | $34.33 | $34.52 | $32.12 | $32.18 | $32.18 | 333,074 |
2018-11-16 | $33.67 | $34.30 | $33.31 | $34.28 | $34.28 | 316,335 |
2018-11-15 | $33.11 | $34.56 | $32.59 | $33.93 | $33.93 | 452,561 |
2018-11-14 | $33.37 | $33.84 | $32.47 | $33.02 | $33.02 | 532,769 |
2018-11-13 | $32.78 | $33.63 | $32.65 | $33.06 | $33.06 | 656,312 |
2018-11-12 | $35.72 | $36.38 | $32.48 | $32.54 | $32.54 | 685,414 |
2018-11-09 | $35.55 | $36.39 | $35.16 | $36.05 | $36.05 | 543,964 |
2018-11-08 | $35.36 | $36.05 | $34.79 | $35.74 | $35.74 | 480,636 |
2018-11-07 | $34.11 | $35.84 | $33.70 | $35.76 | $35.76 | 509,349 |
2018-11-06 | $32.86 | $34.34 | $32.55 | $34.10 | $34.10 | 563,696 |
2018-11-05 | $34.13 | $34.13 | $32.35 | $33.11 | $33.11 | 791,619 |
2018-11-02 | $34.00 | $34.67 | $31.59 | $33.96 | $33.96 | 2,369,101 |
2018-11-01 | $27.30 | $28.43 | $27.30 | $27.76 | $27.76 | 899,050 |
2018-10-31 | $26.94 | $27.79 | $26.54 | $27.16 | $27.16 | 392,773 |
2018-10-30 | $25.59 | $26.66 | $25.55 | $26.56 | $26.56 | 545,187 |
2018-10-29 | $27.09 | $27.43 | $25.16 | $25.57 | $25.57 | 358,673 |
2018-10-26 | $26.75 | $27.47 | $26.25 | $26.66 | $26.66 | 329,065 |
2018-10-25 | $26.98 | $27.81 | $26.72 | $27.28 | $27.28 | 408,200 |
2018-10-24 | $28.86 | $29.12 | $26.61 | $26.72 | $26.72 | 720,600 |
2018-10-23 | $28.19 | $29.19 | $27.65 | $28.86 | $28.86 | 384,519 |
2018-10-22 | $28.38 | $29.85 | $28.38 | $28.66 | $28.66 | 376,155 |
2018-10-19 | $29.43 | $30.29 | $28.24 | $28.44 | $28.44 | 718,469 |
2018-10-18 | $31.78 | $31.98 | $29.50 | $29.54 | $29.54 | 469,363 |
2018-10-17 | $31.76 | $32.28 | $31.56 | $31.81 | $31.81 | 868,664 |
2018-10-16 | $30.70 | $32.04 | $30.00 | $31.89 | $31.89 | 388,288 |
2018-10-15 | $32.54 | $32.82 | $30.55 | $30.58 | $30.58 | 657,449 |
2018-10-12 | $32.65 | $32.79 | $32.12 | $32.49 | $32.49 | 521,508 |
2018-10-11 | $32.57 | $33.04 | $31.32 | $32.08 | $32.08 | 530,929 |
2018-10-10 | $34.13 | $34.52 | $32.13 | $32.60 | $32.60 | 549,866 |
2018-10-09 | $33.07 | $34.51 | $33.07 | $34.20 | $34.20 | 527,021 |
2018-10-08 | $32.50 | $33.22 | $32.11 | $32.91 | $32.91 | 338,096 |
2018-10-05 | $31.70 | $32.74 | $31.22 | $32.46 | $32.46 | 408,131 |
2018-10-04 | $32.04 | $32.04 | $31.43 | $31.63 | $31.63 | 208,119 |
2018-10-03 | $31.42 | $32.52 | $30.96 | $32.21 | $32.21 | 504,900 |
2018-10-02 | $31.45 | $31.94 | $31.20 | $31.36 | $31.36 | 285,627 |
2018-10-01 | $31.73 | $32.52 | $31.47 | $31.61 | $31.61 | 282,710 |
2018-09-28 | $32.12 | $32.50 | $31.55 | $31.64 | $31.64 | 353,357 |
2018-09-27 | $32.65 | $32.80 | $31.67 | $32.18 | $32.18 | 399,206 |
2018-09-26 | $33.00 | $33.25 | $32.42 | $32.54 | $32.54 | 311,940 |
2018-09-25 | $33.22 | $33.43 | $32.52 | $32.90 | $32.90 | 534,543 |
2018-09-24 | $31.95 | $33.20 | $31.25 | $33.12 | $33.12 | 696,146 |
2018-09-21 | $31.79 | $32.44 | $31.46 | $31.94 | $31.94 | 2,623,730 |
2018-09-20 | $32.11 | $32.78 | $31.34 | $31.90 | $31.90 | 639,057 |
2018-09-19 | $32.13 | $32.25 | $31.15 | $31.86 | $31.86 | 568,927 |
2018-09-18 | $31.21 | $32.85 | $30.82 | $32.22 | $32.22 | 612,384 |
2018-09-17 | $31.19 | $31.72 | $30.79 | $31.21 | $31.21 | 677,170 |
2018-09-14 | $31.74 | $31.93 | $31.15 | $31.37 | $31.37 | 660,842 |
2018-09-13 | $33.33 | $33.33 | $31.47 | $31.84 | $31.84 | 835,921 |
2018-09-12 | $33.33 | $33.61 | $32.73 | $33.27 | $33.27 | 337,730 |
2018-09-11 | $33.35 | $33.64 | $32.91 | $33.28 | $33.28 | 438,226 |
2018-09-10 | $33.82 | $34.10 | $33.31 | $33.54 | $33.54 | 595,076 |
2018-09-07 | $33.74 | $33.80 | $33.37 | $33.57 | $33.57 | 291,756 |
2018-09-06 | $34.22 | $34.52 | $33.49 | $33.65 | $33.65 | 362,813 |
2018-09-05 | $34.04 | $34.49 | $33.41 | $34.12 | $34.12 | 389,190 |
2018-09-04 | $35.07 | $35.07 | $34.07 | $34.19 | $34.19 | 516,173 |
2018-08-31 | $35.62 | $35.68 | $34.66 | $35.09 | $35.09 | 448,212 |
2018-08-30 | $36.01 | $36.70 | $35.52 | $35.83 | $35.83 | 249,577 |
2018-08-29 | $36.48 | $37.26 | $35.75 | $36.10 | $36.10 | 453,900 |
2018-08-28 | $37.91 | $38.09 | $36.50 | $36.58 | $36.58 | 407,201 |
2018-08-27 | $38.23 | $38.54 | $37.44 | $37.58 | $37.58 | 348,322 |
2018-08-24 | $38.37 | $39.10 | $37.77 | $37.99 | $37.99 | 283,921 |
2018-08-23 | $37.90 | $38.38 | $37.41 | $38.16 | $38.16 | 314,503 |
2018-08-22 | $37.25 | $38.15 | $36.72 | $38.00 | $38.00 | 331,087 |
2018-08-21 | $36.59 | $37.38 | $35.93 | $37.29 | $37.29 | 448,583 |
2018-08-20 | $37.18 | $37.87 | $35.84 | $36.39 | $36.39 | 1,083,871 |
2018-08-17 | $34.15 | $37.48 | $34.15 | $37.17 | $37.17 | 914,200 |
2018-08-16 | $33.11 | $34.36 | $32.89 | $34.15 | $34.15 | 1,783,735 |
2018-08-15 | $31.86 | $33.62 | $31.76 | $32.83 | $32.83 | 819,454 |
2018-08-14 | $30.35 | $31.86 | $30.19 | $31.84 | $31.84 | 417,475 |
2018-08-13 | $30.79 | $30.80 | $29.65 | $30.17 | $30.17 | 430,543 |
2018-08-10 | $30.00 | $30.60 | $30.00 | $30.27 | $30.27 | 224,433 |
2018-08-09 | $30.53 | $31.34 | $30.13 | $30.36 | $30.36 | 308,140 |
2018-08-08 | $30.18 | $30.61 | $29.43 | $30.41 | $30.41 | 355,565 |
2018-08-07 | $31.90 | $31.90 | $29.87 | $30.15 | $30.15 | 574,061 |
2018-08-06 | $30.38 | $32.21 | $30.30 | $31.71 | $31.71 | 883,637 |
2018-08-03 | $28.61 | $32.33 | $27.70 | $30.20 | $30.20 | 2,668,935 |
2018-08-02 | $24.43 | $24.73 | $23.90 | $23.96 | $23.96 | 517,134 |
2018-08-01 | $25.11 | $25.30 | $24.47 | $24.72 | $24.72 | 486,150 |
2018-07-31 | $24.88 | $25.36 | $24.38 | $25.32 | $25.32 | 387,107 |
2018-07-30 | $24.85 | $25.32 | $24.70 | $24.76 | $24.76 | 319,284 |
2018-07-27 | $26.33 | $26.53 | $24.87 | $24.91 | $24.91 | 238,897 |
2018-07-26 | $26.04 | $26.57 | $25.76 | $26.37 | $26.37 | 215,067 |
2018-07-25 | $26.17 | $26.46 | $25.77 | $26.10 | $26.10 | 196,774 |
2018-07-24 | $26.89 | $26.91 | $25.93 | $26.08 | $26.08 | 171,983 |
2018-07-23 | $26.67 | $26.86 | $26.28 | $26.69 | $26.69 | 194,186 |
2018-07-20 | $26.96 | $26.96 | $26.44 | $26.72 | $26.72 | 264,291 |
2018-07-19 | $27.06 | $27.18 | $26.49 | $26.89 | $26.89 | 363,167 |
2018-07-18 | $27.76 | $28.24 | $26.65 | $27.10 | $27.10 | 379,972 |
2018-07-17 | $27.51 | $28.26 | $26.83 | $27.92 | $27.92 | 723,662 |
2018-07-16 | $26.16 | $26.87 | $25.77 | $26.58 | $26.58 | 379,723 |
2018-07-13 | $26.41 | $26.56 | $25.47 | $26.28 | $26.28 | 225,881 |
2018-07-12 | $26.82 | $26.98 | $26.20 | $26.42 | $26.42 | 185,356 |
2018-07-11 | $26.58 | $26.99 | $26.42 | $26.61 | $26.61 | 208,609 |
2018-07-10 | $26.50 | $27.09 | $26.44 | $26.79 | $26.79 | 343,021 |
2018-07-09 | $26.41 | $26.72 | $26.24 | $26.57 | $26.57 | 363,591 |
2018-07-06 | $25.42 | $26.37 | $25.42 | $26.33 | $26.33 | 209,252 |
2018-07-05 | $24.92 | $25.43 | $24.90 | $25.41 | $25.41 | 248,446 |
2018-07-03 | $24.92 | $25.22 | $24.61 | $24.83 | $24.83 | 142,256 |
2018-07-02 | $24.06 | $24.86 | $23.75 | $24.79 | $24.79 | 433,712 |
2018-06-29 | $25.01 | $25.21 | $24.17 | $24.18 | $24.18 | 329,987 |
2018-06-28 | $24.52 | $25.08 | $24.14 | $24.92 | $24.92 | 390,190 |
2018-06-27 | $25.09 | $25.10 | $24.57 | $24.58 | $24.58 | 305,952 |
2018-06-26 | $25.14 | $25.29 | $24.33 | $25.02 | $25.02 | 393,538 |
2018-06-25 | $26.04 | $26.50 | $25.04 | $25.13 | $25.13 | 423,060 |
2018-06-22 | $26.15 | $27.03 | $25.95 | $26.04 | $26.04 | 1,189,471 |
2018-06-21 | $25.43 | $26.25 | $24.84 | $26.01 | $26.01 | 463,897 |
2018-06-20 | $25.07 | $25.61 | $24.75 | $25.34 | $25.34 | 424,863 |
2018-06-19 | $24.22 | $25.20 | $24.17 | $24.94 | $24.94 | 532,486 |
2018-06-18 | $23.67 | $24.93 | $23.67 | $24.49 | $24.49 | 419,862 |
2018-06-15 | $24.76 | $25.01 | $23.48 | $23.85 | $23.85 | 754,496 |
2018-06-14 | $23.91 | $25.31 | $23.88 | $24.91 | $24.91 | 655,956 |
2018-06-13 | $25.50 | $26.21 | $23.62 | $23.71 | $23.71 | 743,615 |
2018-06-12 | $25.36 | $26.30 | $25.04 | $25.53 | $25.53 | 523,595 |
2018-06-11 | $25.69 | $25.93 | $25.18 | $25.21 | $25.21 | 227,701 |
2018-06-08 | $26.19 | $28.44 | $25.56 | $25.62 | $25.62 | 405,755 |
2018-06-07 | $27.51 | $27.65 | $26.24 | $26.27 | $26.27 | 441,566 |
2018-06-06 | $26.80 | $27.54 | $26.80 | $27.52 | $27.52 | 344,712 |
2018-06-05 | $26.13 | $26.83 | $25.42 | $26.80 | $26.80 | 521,168 |
2018-06-04 | $25.63 | $26.36 | $25.61 | $26.00 | $26.00 | 675,769 |
2018-06-01 | $25.91 | $26.42 | $25.50 | $25.61 | $25.61 | 512,535 |
2018-05-31 | $26.46 | $26.68 | $25.62 | $25.66 | $25.66 | 667,955 |
2018-05-30 | $26.91 | $26.98 | $25.81 | $26.53 | $26.53 | 533,119 |
2018-05-29 | $26.89 | $27.27 | $26.71 | $26.88 | $26.88 | 304,131 |
2018-05-25 | $27.25 | $27.33 | $26.64 | $27.04 | $27.04 | 256,219 |
2018-05-24 | $27.37 | $27.60 | $26.93 | $27.41 | $27.41 | 399,547 |
2018-05-23 | $27.83 | $28.31 | $27.38 | $27.48 | $27.48 | 380,018 |
2018-05-22 | $28.64 | $28.75 | $27.97 | $27.97 | $27.97 | 330,891 |
2018-05-21 | $28.97 | $29.16 | $28.54 | $28.60 | $28.60 | 271,511 |
2018-05-18 | $29.70 | $29.70 | $28.68 | $28.73 | $28.73 | 359,264 |
2018-05-17 | $29.29 | $29.78 | $29.17 | $29.71 | $29.71 | 422,808 |
2018-05-16 | $29.48 | $29.71 | $29.09 | $29.26 | $29.26 | 445,681 |
2018-05-15 | $29.29 | $29.92 | $29.03 | $29.43 | $29.43 | 417,717 |
2018-05-14 | $28.75 | $29.78 | $28.75 | $29.45 | $29.45 | 365,281 |
2018-05-11 | $31.45 | $31.60 | $28.37 | $28.74 | $28.74 | 640,882 |
2018-05-10 | $30.55 | $31.57 | $30.42 | $31.52 | $31.52 | 699,885 |
2018-05-09 | $30.58 | $30.61 | $30.01 | $30.33 | $30.33 | 703,564 |
2018-05-08 | $29.72 | $30.60 | $29.70 | $30.29 | $30.29 | 799,775 |
2018-05-07 | $28.86 | $31.02 | $28.71 | $29.72 | $29.72 | 907,993 |
2018-05-04 | $27.98 | $30.25 | $27.19 | $28.51 | $28.51 | 1,358,932 |
2018-05-03 | $24.94 | $25.81 | $24.62 | $25.63 | $25.63 | 553,062 |
2018-05-02 | $26.01 | $26.33 | $24.98 | $25.02 | $25.02 | 777,998 |
2018-05-01 | $26.37 | $26.37 | $25.63 | $25.98 | $25.98 | 557,742 |
2018-04-30 | $26.08 | $26.67 | $26.08 | $26.25 | $26.25 | 384,912 |
2018-04-27 | $26.13 | $26.23 | $25.63 | $26.04 | $26.04 | 394,714 |
2018-04-26 | $25.87 | $26.23 | $25.43 | $26.05 | $26.05 | 394,522 |
2018-04-25 | $25.67 | $26.11 | $25.30 | $25.88 | $25.88 | 384,009 |
2018-04-24 | $25.66 | $26.08 | $25.39 | $25.61 | $25.61 | 266,733 |
2018-04-23 | $25.13 | $26.00 | $24.87 | $25.49 | $25.49 | 245,134 |
2018-04-20 | $25.43 | $26.11 | $24.98 | $25.02 | $25.02 | 750,126 |
2018-04-19 | $25.56 | $26.00 | $25.42 | $25.54 | $25.54 | 281,822 |
2018-04-18 | $25.05 | $26.05 | $25.05 | $25.74 | $25.74 | 369,007 |
2018-04-17 | $24.68 | $25.08 | $24.52 | $25.01 | $25.01 | 274,868 |
2018-04-16 | $24.41 | $24.68 | $24.22 | $24.60 | $24.60 | 248,505 |
2018-04-13 | $23.87 | $24.45 | $23.70 | $24.02 | $24.02 | 602,021 |
2018-04-12 | $23.24 | $23.76 | $22.95 | $23.70 | $23.70 | 559,829 |
2018-04-11 | $22.03 | $23.64 | $22.03 | $23.31 | $23.31 | 1,588,676 |
2018-04-10 | $21.11 | $22.23 | $21.11 | $22.15 | $22.15 | 497,070 |
2018-04-09 | $21.42 | $21.69 | $20.78 | $20.85 | $20.85 | 400,527 |
2018-04-06 | $22.54 | $23.03 | $21.10 | $21.32 | $21.32 | 525,460 |
2018-04-05 | $23.12 | $23.20 | $22.43 | $22.79 | $22.79 | 371,018 |
2018-04-04 | $22.20 | $23.20 | $22.20 | $22.90 | $22.90 | 594,217 |
2018-04-03 | $22.29 | $23.00 | $22.05 | $22.57 | $22.57 | 435,651 |
2018-04-02 | $22.32 | $22.66 | $21.83 | $21.91 | $21.91 | 536,468 |
2018-03-29 | $22.65 | $22.80 | $22.05 | $22.31 | $22.31 | 533,823 |
2018-03-28 | $23.71 | $23.84 | $22.16 | $22.58 | $22.58 | 761,384 |
2018-03-27 | $25.13 | $25.13 | $23.61 | $23.71 | $23.71 | 586,162 |
2018-03-26 | $25.55 | $25.97 | $24.59 | $24.96 | $24.96 | 454,813 |
2018-03-23 | $26.13 | $26.73 | $24.96 | $25.01 | $25.01 | 541,171 |
2018-03-22 | $26.31 | $26.51 | $25.72 | $26.05 | $26.05 | 414,412 |
2018-03-21 | $26.38 | $27.16 | $25.57 | $26.51 | $26.51 | 302,014 |
2018-03-20 | $26.41 | $26.53 | $25.93 | $26.38 | $26.38 | 233,733 |
2018-03-19 | $27.24 | $27.24 | $25.83 | $26.25 | $26.25 | 351,542 |
2018-03-16 | $27.05 | $27.52 | $26.64 | $27.42 | $27.42 | 736,217 |
2018-03-15 | $26.98 | $27.24 | $26.58 | $26.92 | $26.92 | 370,216 |
2018-03-14 | $26.53 | $27.49 | $26.42 | $26.96 | $26.96 | 669,170 |
2018-03-13 | $26.63 | $26.81 | $26.30 | $26.38 | $26.38 | 720,590 |
2018-03-12 | $26.79 | $27.12 | $25.88 | $26.50 | $26.50 | 693,319 |
2018-03-09 | $26.05 | $27.24 | $25.73 | $26.80 | $26.80 | 759,377 |
2018-03-08 | $26.49 | $26.51 | $25.74 | $25.83 | $25.83 | 506,427 |
2018-03-07 | $26.45 | $27.06 | $25.73 | $26.48 | $26.48 | 704,806 |
2018-03-06 | $24.28 | $27.06 | $23.33 | $26.77 | $26.77 | 1,680,217 |
2018-03-05 | $23.80 | $24.47 | $23.52 | $24.03 | $24.03 | 712,208 |
2018-03-02 | $22.34 | $24.30 | $22.34 | $24.04 | $24.04 | 844,488 |
2018-03-01 | $22.46 | $23.15 | $22.10 | $22.60 | $22.60 | 894,396 |
2018-02-28 | $23.25 | $23.53 | $22.33 | $22.38 | $22.38 | 554,045 |
2018-02-27 | $23.60 | $24.17 | $23.11 | $23.14 | $23.14 | 539,279 |
2018-02-26 | $23.39 | $23.91 | $22.82 | $23.75 | $23.75 | 580,943 |
2018-02-23 | $22.75 | $23.70 | $22.02 | $23.36 | $23.36 | 848,576 |
2018-02-22 | $23.43 | $23.82 | $22.44 | $22.47 | $22.47 | 834,673 |
2018-02-21 | $23.00 | $24.93 | $22.35 | $23.41 | $23.41 | 2,864,549 |
2018-02-20 | $25.07 | $25.22 | $24.66 | $24.69 | $24.69 | 896,235 |
2018-02-16 | $24.26 | $25.66 | $24.26 | $25.28 | $25.28 | 744,111 |
2018-02-15 | $24.53 | $24.74 | $23.96 | $24.31 | $24.31 | 552,451 |
2018-02-14 | $23.52 | $24.36 | $22.75 | $24.34 | $24.34 | 531,716 |
2018-02-13 | $23.24 | $23.80 | $22.88 | $23.60 | $23.60 | 458,782 |
2018-02-12 | $23.05 | $23.57 | $22.72 | $23.38 | $23.38 | 450,244 |
2018-02-09 | $23.75 | $24.01 | $22.35 | $22.95 | $22.95 | 682,145 |
2018-02-08 | $24.25 | $24.62 | $23.40 | $23.40 | $23.40 | 487,721 |
2018-02-07 | $25.13 | $25.22 | $24.12 | $24.25 | $24.25 | 742,223 |
2018-02-06 | $24.54 | $25.36 | $24.19 | $25.17 | $25.17 | 972,377 |
2018-02-05 | $25.39 | $25.58 | $24.94 | $24.94 | $24.94 | 1,076,042 |
2018-02-02 | $26.22 | $26.22 | $25.56 | $25.66 | $25.66 | 1,387,587 |
2018-02-01 | $24.38 | $26.38 | $24.31 | $26.36 | $26.36 | 1,410,872 |
2018-01-31 | $24.51 | $24.77 | $23.45 | $24.46 | $24.46 | 1,419,806 |
2018-01-30 | $23.72 | $24.43 | $23.30 | $24.36 | $24.36 | 957,070 |
2018-01-29 | $23.89 | $24.18 | $23.42 | $24.05 | $24.05 | 709,989 |
2018-01-26 | $23.58 | $23.94 | $23.26 | $23.93 | $23.93 | 810,634 |
2018-01-25 | $23.72 | $24.12 | $23.18 | $23.41 | $23.41 | 530,920 |
2018-01-24 | $24.00 | $24.86 | $23.14 | $23.71 | $23.71 | 1,193,256 |
2018-01-23 | $22.31 | $23.09 | $21.95 | $23.07 | $23.07 | 741,832 |
2018-01-22 | $21.58 | $22.23 | $21.42 | $22.20 | $22.20 | 637,479 |
2018-01-19 | $21.62 | $21.85 | $21.20 | $21.72 | $21.72 | 581,896 |
2018-01-18 | $21.50 | $21.94 | $21.30 | $21.68 | $21.68 | 1,478,378 |
2018-01-17 | $22.34 | $22.34 | $21.89 | $22.20 | $22.20 | 552,427 |
2018-01-16 | $21.78 | $22.41 | $21.70 | $22.25 | $22.25 | 792,472 |
2018-01-12 | $21.78 | $21.78 | $21.44 | $21.67 | $21.67 | 326,444 |
2018-01-11 | $20.66 | $21.79 | $20.66 | $21.72 | $21.72 | 480,616 |
2018-01-10 | $20.58 | $20.73 | $20.14 | $20.65 | $20.65 | 463,256 |
2018-01-09 | $20.61 | $20.72 | $20.32 | $20.71 | $20.71 | 636,948 |
2018-01-08 | $20.12 | $20.69 | $19.42 | $20.58 | $20.58 | 691,224 |
2018-01-05 | $20.35 | $20.48 | $19.68 | $20.11 | $20.11 | 536,493 |
2018-01-04 | $20.25 | $20.49 | $20.04 | $20.32 | $20.32 | 674,578 |
2018-01-03 | $20.24 | $20.45 | $19.90 | $20.16 | $20.16 | 832,544 |
2018-01-02 | $18.67 | $20.29 | $18.62 | $20.25 | $20.25 | 1,372,368 |
2017-12-29 | $18.71 | $18.82 | $18.34 | $18.52 | $18.52 | 256,063 |
2017-12-28 | $18.16 | $18.61 | $18.00 | $18.58 | $18.58 | 227,557 |
2017-12-27 | $18.04 | $18.36 | $17.93 | $18.11 | $18.11 | 213,008 |
2017-12-26 | $17.77 | $18.39 | $17.66 | $18.05 | $18.05 | 286,670 |
2017-12-22 | $18.36 | $18.58 | $17.80 | $17.89 | $17.89 | 303,515 |
2017-12-21 | $18.72 | $19.08 | $18.38 | $18.43 | $18.43 | 335,101 |
2017-12-20 | $18.99 | $19.07 | $18.54 | $18.65 | $18.65 | 194,257 |
2017-12-19 | $19.32 | $19.50 | $18.92 | $18.95 | $18.95 | 766,898 |
2017-12-18 | $19.02 | $19.67 | $18.87 | $19.32 | $19.32 | 409,308 |
2017-12-15 | $18.09 | $18.94 | $17.90 | $18.74 | $18.74 | 762,947 |
2017-12-14 | $17.99 | $18.16 | $17.87 | $17.98 | $17.98 | 376,818 |
2017-12-13 | $17.43 | $18.11 | $17.43 | $17.94 | $17.94 | 436,641 |
2017-12-12 | $18.27 | $18.37 | $17.48 | $17.52 | $17.52 | 336,688 |
2017-12-11 | $17.88 | $18.46 | $17.35 | $18.31 | $18.31 | 406,274 |
2017-12-08 | $17.90 | $18.04 | $17.57 | $17.65 | $17.65 | 307,951 |
2017-12-07 | $17.59 | $18.40 | $17.07 | $17.82 | $17.82 | 729,795 |
2017-12-06 | $17.74 | $18.32 | $17.57 | $17.59 | $17.59 | 549,189 |
2017-12-05 | $18.63 | $18.74 | $17.82 | $17.97 | $17.97 | 527,386 |
2017-12-04 | $18.63 | $19.14 | $18.55 | $18.60 | $18.60 | 354,313 |
2017-12-01 | $18.73 | $18.78 | $17.87 | $18.46 | $18.46 | 404,063 |
2017-11-30 | $18.80 | $19.07 | $18.68 | $18.73 | $18.73 | 411,824 |
2017-11-29 | $18.00 | $19.05 | $18.00 | $18.78 | $18.78 | 473,338 |
2017-11-28 | $17.61 | $18.09 | $17.54 | $18.01 | $18.01 | 613,978 |
2017-11-27 | $17.91 | $17.96 | $17.28 | $17.51 | $17.51 | 352,515 |
2017-11-24 | $17.90 | $18.03 | $17.57 | $17.95 | $17.95 | 180,673 |
2017-11-22 | $17.69 | $18.10 | $17.50 | $17.80 | $17.80 | 403,453 |
2017-11-21 | $16.98 | $17.78 | $16.72 | $17.73 | $17.73 | 745,805 |
2017-11-20 | $16.91 | $17.18 | $16.82 | $16.91 | $16.91 | 533,916 |
2017-11-17 | $16.61 | $17.33 | $16.59 | $16.99 | $16.99 | 542,788 |
2017-11-16 | $16.25 | $17.04 | $16.17 | $16.68 | $16.68 | 776,698 |
2017-11-15 | $16.29 | $16.76 | $15.80 | $16.26 | $16.26 | 945,066 |
2017-11-14 | $16.62 | $17.17 | $16.38 | $16.43 | $16.43 | 967,306 |
2017-11-13 | $17.67 | $18.12 | $16.69 | $16.70 | $16.70 | 2,161,009 |
2017-11-10 | $18.12 | $18.34 | $17.00 | $17.26 | $17.26 | 780,129 |
2017-11-09 | $17.48 | $18.80 | $17.00 | $18.19 | $18.19 | 1,423,443 |
2017-11-08 | $16.54 | $17.65 | $16.11 | $17.52 | $17.52 | 866,395 |
2017-11-07 | $17.29 | $17.58 | $16.64 | $16.65 | $16.65 | 751,945 |
2017-11-06 | $17.55 | $17.87 | $16.99 | $17.29 | $17.29 | 1,566,137 |
2017-11-03 | $20.11 | $20.51 | $17.41 | $17.55 | $17.55 | 2,820,357 |
2017-11-02 | $22.64 | $22.64 | $18.26 | $18.47 | $18.47 | 2,269,390 |
2017-11-01 | $23.01 | $23.11 | $22.20 | $22.58 | $22.58 | 275,204 |
2017-10-31 | $22.69 | $23.23 | $22.69 | $22.90 | $22.90 | 396,720 |
2017-10-30 | $23.08 | $23.10 | $22.29 | $22.68 | $22.68 | 505,401 |
2017-10-27 | $23.25 | $23.26 | $22.66 | $23.06 | $23.06 | 421,028 |
2017-10-26 | $23.40 | $23.52 | $22.99 | $23.01 | $23.01 | 241,726 |
2017-10-25 | $23.50 | $23.63 | $22.83 | $23.33 | $23.33 | 442,049 |
2017-10-24 | $23.63 | $23.82 | $23.46 | $23.48 | $23.48 | 363,654 |
2017-10-23 | $23.97 | $23.97 | $23.32 | $23.52 | $23.52 | 252,095 |
2017-10-20 | $23.44 | $24.07 | $23.07 | $23.78 | $23.78 | 533,093 |
2017-10-19 | $23.55 | $23.84 | $23.04 | $23.24 | $23.24 | 307,295 |
2017-10-18 | $23.51 | $23.98 | $23.47 | $23.68 | $23.68 | 429,151 |
2017-10-17 | $23.48 | $23.57 | $23.15 | $23.44 | $23.44 | 362,772 |
2017-10-16 | $24.35 | $24.59 | $23.56 | $23.57 | $23.57 | 370,266 |
2017-10-13 | $24.41 | $24.58 | $24.16 | $24.18 | $24.18 | 260,597 |
2017-10-12 | $24.03 | $24.41 | $24.01 | $24.25 | $24.25 | 378,519 |
2017-10-11 | $25.44 | $25.53 | $24.14 | $24.25 | $24.25 | 427,881 |
2017-10-10 | $25.44 | $25.76 | $25.02 | $25.44 | $25.44 | 361,305 |
2017-10-09 | $24.62 | $25.49 | $24.59 | $25.45 | $25.45 | 588,500 |
2017-10-06 | $24.21 | $24.75 | $24.21 | $24.62 | $24.62 | 347,386 |
2017-10-05 | $23.61 | $24.62 | $23.51 | $24.35 | $24.35 | 876,108 |
2017-10-04 | $23.62 | $23.94 | $23.50 | $23.57 | $23.57 | 644,357 |
2017-10-03 | $23.56 | $23.95 | $23.45 | $23.75 | $23.75 | 704,845 |
2017-10-02 | $23.11 | $23.64 | $23.06 | $23.50 | $23.50 | 1,014,090 |
2017-09-29 | $23.96 | $23.96 | $22.83 | $23.01 | $23.01 | 975,141 |
2017-09-28 | $23.93 | $24.22 | $23.51 | $23.83 | $23.83 | 873,131 |
2017-09-27 | $23.39 | $24.07 | $23.09 | $23.87 | $23.87 | 847,866 |
2017-09-26 | $24.84 | $25.86 | $23.25 | $23.42 | $23.42 | 2,365,058 |
2017-09-25 | $29.30 | $29.48 | $25.11 | $26.10 | $26.10 | 2,440,242 |
2017-09-22 | $29.12 | $29.39 | $29.08 | $29.27 | $29.27 | 629,546 |
2017-09-21 | $28.53 | $29.17 | $28.34 | $29.11 | $29.11 | 320,630 |
2017-09-20 | $28.53 | $29.01 | $28.38 | $28.59 | $28.59 | 255,806 |
2017-09-19 | $28.55 | $28.69 | $27.29 | $28.45 | $28.45 | 260,836 |
2017-09-18 | $28.33 | $28.99 | $28.20 | $28.56 | $28.56 | 519,856 |
2017-09-15 | $27.77 | $28.29 | $27.46 | $28.28 | $28.28 | 575,655 |
2017-09-14 | $27.81 | $27.81 | $26.82 | $27.72 | $27.72 | 459,245 |
2017-09-13 | $28.10 | $28.24 | $27.74 | $27.96 | $27.96 | 266,678 |
2017-09-12 | $27.90 | $28.47 | $27.71 | $28.20 | $28.20 | 451,208 |
2017-09-11 | $27.14 | $27.82 | $27.06 | $27.74 | $27.74 | 401,001 |
2017-09-08 | $26.85 | $27.26 | $26.61 | $27.00 | $27.00 | 360,133 |
2017-09-07 | $26.86 | $27.13 | $26.39 | $26.95 | $26.95 | 380,049 |
2017-09-06 | $26.06 | $27.03 | $26.01 | $26.91 | $26.91 | 453,262 |
2017-09-05 | $26.07 | $26.39 | $25.90 | $26.05 | $26.05 | 302,300 |
2017-09-01 | $25.95 | $26.12 | $25.56 | $26.12 | $26.12 | 320,727 |
2017-08-31 | $25.84 | $26.05 | $25.61 | $25.98 | $25.98 | 295,773 |
2017-08-30 | $25.79 | $25.94 | $25.49 | $25.81 | $25.81 | 284,971 |
2017-08-29 | $25.46 | $25.90 | $25.36 | $25.74 | $25.74 | 228,505 |
2017-08-28 | $25.71 | $25.71 | $25.29 | $25.67 | $25.67 | 239,997 |
2017-08-25 | $25.54 | $25.74 | $25.28 | $25.70 | $25.70 | 272,929 |
2017-08-24 | $25.45 | $25.89 | $25.35 | $25.37 | $25.37 | 259,212 |
2017-08-23 | $25.76 | $25.82 | $25.19 | $25.44 | $25.44 | 465,864 |
2017-08-22 | $25.37 | $26.14 | $25.37 | $25.83 | $25.83 | 881,230 |
2017-08-21 | $25.35 | $25.36 | $24.91 | $25.14 | $25.14 | 329,639 |
2017-08-18 | $25.78 | $25.92 | $25.32 | $25.40 | $25.40 | 345,631 |
2017-08-17 | $26.71 | $26.89 | $25.90 | $25.95 | $25.95 | 648,094 |
2017-08-16 | $26.59 | $26.94 | $26.50 | $26.76 | $26.76 | 576,395 |
2017-08-15 | $26.05 | $26.55 | $25.81 | $26.45 | $26.45 | 260,856 |
2017-08-14 | $26.20 | $26.30 | $25.94 | $26.03 | $26.03 | 233,905 |
2017-08-11 | $25.96 | $26.16 | $25.90 | $26.00 | $26.00 | 355,692 |
2017-08-10 | $26.54 | $26.60 | $25.87 | $26.00 | $26.00 | 648,112 |
2017-08-09 | $26.72 | $27.04 | $26.15 | $26.62 | $26.62 | 624,333 |
2017-08-08 | $26.73 | $27.09 | $26.25 | $26.77 | $26.77 | 539,990 |
2017-08-07 | $26.93 | $27.36 | $26.44 | $26.74 | $26.74 | 524,195 |
2017-08-04 | $27.55 | $27.72 | $26.47 | $26.86 | $26.86 | 911,846 |
2017-08-03 | $34.90 | $34.90 | $27.05 | $27.54 | $27.54 | 3,253,347 |
2017-08-02 | $32.00 | $32.49 | $31.02 | $31.98 | $31.98 | 805,832 |
2017-08-01 | $31.55 | $32.27 | $31.40 | $31.97 | $31.97 | 391,817 |
2017-07-31 | $31.79 | $31.79 | $31.15 | $31.30 | $31.30 | 591,948 |
2017-07-28 | $31.65 | $31.95 | $31.40 | $31.76 | $31.76 | 298,282 |
2017-07-27 | $32.06 | $32.38 | $31.35 | $31.79 | $31.79 | 292,103 |
2017-07-26 | $30.92 | $32.20 | $30.79 | $31.98 | $31.98 | 532,360 |
2017-07-25 | $30.63 | $31.00 | $30.45 | $30.80 | $30.80 | 475,157 |
2017-07-24 | $31.36 | $31.61 | $30.51 | $30.52 | $30.52 | 319,129 |
2017-07-21 | $32.19 | $32.35 | $31.29 | $31.37 | $31.37 | 443,578 |
2017-07-20 | $31.88 | $32.11 | $31.75 | $31.97 | $31.97 | 215,346 |
2017-07-19 | $32.03 | $32.37 | $31.80 | $31.88 | $31.88 | 318,456 |
2017-07-18 | $32.23 | $32.35 | $31.94 | $31.97 | $31.97 | 203,711 |
2017-07-17 | $32.38 | $32.63 | $31.88 | $32.26 | $32.26 | 345,914 |
2017-07-14 | $32.72 | $32.92 | $32.32 | $32.33 | $32.33 | 163,743 |
2017-07-13 | $32.33 | $32.81 | $32.31 | $32.73 | $32.73 | 232,050 |
2017-07-12 | $32.76 | $33.03 | $32.43 | $32.50 | $32.50 | 277,438 |
2017-07-11 | $32.31 | $32.81 | $32.09 | $32.75 | $32.75 | 193,479 |
2017-07-10 | $32.63 | $32.83 | $32.10 | $32.19 | $32.19 | 317,084 |
2017-07-07 | $32.79 | $32.91 | $32.45 | $32.67 | $32.67 | 309,705 |
2017-07-06 | $32.58 | $33.01 | $32.12 | $32.88 | $32.88 | 430,175 |
2017-07-05 | $32.94 | $32.94 | $32.10 | $32.67 | $32.67 | 406,834 |
2017-07-03 | $32.90 | $33.32 | $32.74 | $33.07 | $33.07 | 166,792 |
2017-06-30 | $32.95 | $33.07 | $32.52 | $32.86 | $32.86 | 281,474 |
2017-06-29 | $33.14 | $33.14 | $32.45 | $32.82 | $32.82 | 244,033 |
2017-06-28 | $32.72 | $33.16 | $32.49 | $33.09 | $33.09 | 268,485 |
2017-06-27 | $32.90 | $32.91 | $32.47 | $32.48 | $32.48 | 301,583 |
2017-06-26 | $33.09 | $33.32 | $32.81 | $32.93 | $32.93 | 212,934 |
2017-06-23 | $32.49 | $33.21 | $32.21 | $33.08 | $33.08 | 586,792 |
2017-06-22 | $32.03 | $32.98 | $31.56 | $32.48 | $32.48 | 532,775 |
2017-06-21 | $33.06 | $33.06 | $32.15 | $32.24 | $32.24 | 295,841 |
2017-06-20 | $33.39 | $33.40 | $32.65 | $32.96 | $32.96 | 648,219 |
2017-06-19 | $34.03 | $34.03 | $33.09 | $33.41 | $33.41 | 326,299 |
2017-06-16 | $32.92 | $33.36 | $32.58 | $33.35 | $33.35 | 559,674 |
2017-06-15 | $33.07 | $33.54 | $32.71 | $33.36 | $33.36 | 603,002 |
2017-06-14 | $33.44 | $33.50 | $32.94 | $33.41 | $33.41 | 341,652 |
2017-06-13 | $33.57 | $33.80 | $33.11 | $33.41 | $33.41 | 335,076 |
2017-06-12 | $33.62 | $33.73 | $33.36 | $33.53 | $33.53 | 390,440 |
2017-06-09 | $33.73 | $34.02 | $33.26 | $33.52 | $33.52 | 752,761 |
2017-06-08 | $33.60 | $34.00 | $33.35 | $33.74 | $33.74 | 325,505 |
2017-06-07 | $33.78 | $33.88 | $33.37 | $33.48 | $33.48 | 438,350 |
2017-06-06 | $33.96 | $34.34 | $33.29 | $33.75 | $33.75 | 511,132 |
2017-06-05 | $33.84 | $34.16 | $33.67 | $34.13 | $34.13 | 188,512 |
2017-06-02 | $34.10 | $34.38 | $33.81 | $33.93 | $33.93 | 751,641 |
2017-06-01 | $34.44 | $34.66 | $33.97 | $34.16 | $34.16 | 833,713 |
2017-05-31 | $34.38 | $34.69 | $33.74 | $34.25 | $34.25 | 417,295 |
2017-05-30 | $34.48 | $34.52 | $34.26 | $34.26 | $34.26 | 247,531 |
2017-05-26 | $34.20 | $34.55 | $34.06 | $34.47 | $34.47 | 270,014 |
2017-05-25 | $33.95 | $34.53 | $33.76 | $34.20 | $34.20 | 671,512 |
2017-05-24 | $33.88 | $34.24 | $33.56 | $33.76 | $33.76 | 693,108 |
2017-05-23 | $33.98 | $33.99 | $33.60 | $33.77 | $33.77 | 367,423 |
2017-05-22 | $34.67 | $34.98 | $33.73 | $33.96 | $33.96 | 939,246 |
2017-05-19 | $34.43 | $35.16 | $34.03 | $34.53 | $34.53 | 503,710 |
2017-05-18 | $35.16 | $35.45 | $34.26 | $34.44 | $34.44 | 795,810 |
2017-05-17 | $35.11 | $35.60 | $34.99 | $35.35 | $35.35 | 534,390 |
2017-05-16 | $35.64 | $35.98 | $35.26 | $35.57 | $35.57 | 514,981 |
2017-05-15 | $35.00 | $35.81 | $35.00 | $35.51 | $35.51 | 417,044 |
2017-05-12 | $35.08 | $35.73 | $34.58 | $34.99 | $34.99 | 499,616 |
2017-05-11 | $35.37 | $35.46 | $34.70 | $35.08 | $35.08 | 489,977 |
2017-05-10 | $35.29 | $35.66 | $34.86 | $35.43 | $35.43 | 543,158 |
2017-05-09 | $36.31 | $36.42 | $35.01 | $35.37 | $35.37 | 838,384 |
2017-05-08 | $35.96 | $36.61 | $35.51 | $36.20 | $36.20 | 707,694 |
2017-05-05 | $37.35 | $37.56 | $35.77 | $36.06 | $36.06 | 1,091,873 |
2017-05-04 | $37.51 | $40.00 | $35.63 | $37.42 | $37.42 | 2,240,222 |
2017-05-03 | $42.47 | $42.47 | $41.50 | $42.20 | $42.20 | 711,990 |
2017-05-02 | $42.50 | $42.75 | $42.08 | $42.47 | $42.47 | 583,042 |
2017-05-01 | $41.62 | $43.20 | $41.62 | $42.65 | $42.65 | 1,054,085 |
2017-04-28 | $43.58 | $43.58 | $41.55 | $41.58 | $41.58 | 715,802 |
2017-04-27 | $43.58 | $44.15 | $43.23 | $43.41 | $43.41 | 409,608 |
2017-04-26 | $42.97 | $43.86 | $42.75 | $43.53 | $43.53 | 812,582 |
2017-04-25 | $42.22 | $43.57 | $42.18 | $43.03 | $43.03 | 893,760 |
2017-04-24 | $45.10 | $45.10 | $41.90 | $41.95 | $41.95 | 977,622 |
2017-04-21 | $44.55 | $44.96 | $44.18 | $44.62 | $44.62 | 624,540 |
2017-04-20 | $44.18 | $44.60 | $44.18 | $44.55 | $44.55 | 477,365 |
2017-04-19 | $43.78 | $44.60 | $43.78 | $44.06 | $44.06 | 586,949 |
2017-04-18 | $43.62 | $43.99 | $43.53 | $43.80 | $43.80 | 336,774 |
2017-04-17 | $43.20 | $43.70 | $43.10 | $43.63 | $43.63 | 329,711 |
2017-04-13 | $43.72 | $43.96 | $42.96 | $43.08 | $43.08 | 470,207 |
2017-04-12 | $44.20 | $44.50 | $43.81 | $43.85 | $43.85 | 248,120 |
2017-04-11 | $44.48 | $44.76 | $44.13 | $44.37 | $44.37 | 494,577 |
2017-04-10 | $44.47 | $45.32 | $44.01 | $44.66 | $44.66 | 263,408 |
2017-04-07 | $44.52 | $44.96 | $44.38 | $44.55 | $44.55 | 364,603 |
2017-04-06 | $45.10 | $45.25 | $44.46 | $44.57 | $44.57 | 335,037 |
2017-04-05 | $45.82 | $46.00 | $45.11 | $45.17 | $45.17 | 357,912 |
2017-04-04 | $45.27 | $45.82 | $45.15 | $45.62 | $45.62 | 391,444 |
2017-04-03 | $46.61 | $46.95 | $45.46 | $45.50 | $45.50 | 214,783 |
2017-03-31 | $46.54 | $46.94 | $46.28 | $46.75 | $46.75 | 276,862 |
2017-03-30 | $46.33 | $46.66 | $46.00 | $46.60 | $46.60 | 220,287 |
2017-03-29 | $45.55 | $46.34 | $45.33 | $46.12 | $46.12 | 227,462 |
2017-03-28 | $45.26 | $45.77 | $44.60 | $45.60 | $45.60 | 237,920 |
2017-03-27 | $45.06 | $45.55 | $44.27 | $45.31 | $45.31 | 214,630 |
2017-03-24 | $45.60 | $45.86 | $45.11 | $45.46 | $45.46 | 236,706 |
2017-03-23 | $45.11 | $45.80 | $44.95 | $45.54 | $45.54 | 269,469 |
2017-03-22 | $45.20 | $45.54 | $44.62 | $45.17 | $45.17 | 226,593 |
2017-03-21 | $46.99 | $47.36 | $45.18 | $45.21 | $45.21 | 280,601 |
2017-03-20 | $47.14 | $47.21 | $45.81 | $46.68 | $46.68 | 223,300 |
2017-03-17 | $46.58 | $47.45 | $45.80 | $47.16 | $47.16 | 831,259 |
2017-03-16 | $46.82 | $47.25 | $46.39 | $46.85 | $46.85 | 382,029 |
2017-03-15 | $45.24 | $46.95 | $45.20 | $46.67 | $46.67 | 732,890 |
2017-03-14 | $44.63 | $45.41 | $44.63 | $45.17 | $45.17 | 253,191 |
2017-03-13 | $44.55 | $44.99 | $44.54 | $44.92 | $44.92 | 413,870 |
2017-03-10 | $44.95 | $45.13 | $44.57 | $44.80 | $44.80 | 324,451 |
2017-03-09 | $44.63 | $44.96 | $44.16 | $44.86 | $44.86 | 260,215 |
2017-03-08 | $44.41 | $45.00 | $44.11 | $44.56 | $44.56 | 387,071 |
2017-03-07 | $44.50 | $44.79 | $44.24 | $44.39 | $44.39 | 297,450 |
2017-03-06 | $44.46 | $44.85 | $44.06 | $44.73 | $44.73 | 313,133 |
2017-03-03 | $44.10 | $45.05 | $44.10 | $44.82 | $44.82 | 465,031 |
2017-03-02 | $44.36 | $44.71 | $44.21 | $44.26 | $44.26 | 450,479 |
2017-03-01 | $44.66 | $45.44 | $44.28 | $44.79 | $44.79 | 381,458 |
2017-02-28 | $44.75 | $45.19 | $44.01 | $44.08 | $44.08 | 525,079 |
2017-02-27 | $44.63 | $45.16 | $44.39 | $44.99 | $44.99 | 357,314 |
2017-02-24 | $44.46 | $44.73 | $44.04 | $44.65 | $44.65 | 308,937 |
2017-02-23 | $44.68 | $44.79 | $43.80 | $44.51 | $44.51 | 509,623 |
2017-02-22 | $44.56 | $44.96 | $44.00 | $44.79 | $44.79 | 267,334 |
2017-02-21 | $44.56 | $44.98 | $44.03 | $44.54 | $44.54 | 390,097 |
2017-02-17 | $44.90 | $45.03 | $44.23 | $44.63 | $44.63 | 481,835 |
2017-02-16 | $44.50 | $45.00 | $44.31 | $44.84 | $44.84 | 429,028 |
2017-02-15 | $44.07 | $44.82 | $44.00 | $44.55 | $44.55 | 586,673 |
2017-02-14 | $44.07 | $45.25 | $43.63 | $44.60 | $44.60 | 779,230 |
2017-02-13 | $45.27 | $45.72 | $43.99 | $44.28 | $44.28 | 948,083 |
2017-02-10 | $48.98 | $50.45 | $45.17 | $45.49 | $45.49 | 2,817,980 |
2017-02-09 | $50.73 | $51.09 | $50.41 | $50.89 | $50.89 | 608,978 |
2017-02-08 | $50.43 | $51.26 | $50.22 | $50.50 | $50.50 | 593,542 |
2017-02-07 | $51.49 | $51.69 | $50.02 | $50.48 | $50.48 | 919,948 |
2017-02-06 | $55.06 | $55.06 | $50.72 | $51.19 | $51.19 | 1,207,230 |
2017-02-03 | $54.79 | $55.71 | $54.44 | $55.68 | $55.68 | 280,276 |
2017-02-02 | $53.55 | $55.13 | $53.28 | $54.54 | $54.54 | 359,107 |
2017-02-01 | $54.64 | $55.27 | $53.53 | $53.81 | $53.81 | 529,742 |
2017-01-31 | $54.59 | $55.37 | $53.91 | $54.58 | $54.58 | 467,236 |
2017-01-30 | $54.46 | $54.80 | $53.81 | $54.71 | $54.71 | 267,978 |
2017-01-27 | $54.90 | $55.02 | $54.37 | $54.83 | $54.83 | 213,531 |
2017-01-26 | $55.23 | $55.53 | $54.61 | $55.01 | $55.01 | 325,241 |
2017-01-25 | $54.85 | $55.70 | $54.68 | $55.38 | $55.38 | 352,199 |
2017-01-24 | $54.08 | $54.85 | $54.08 | $54.41 | $54.41 | 435,579 |
2017-01-23 | $54.79 | $55.40 | $53.82 | $53.84 | $53.84 | 354,520 |
2017-01-20 | $55.29 | $55.65 | $54.73 | $54.91 | $54.91 | 284,145 |
2017-01-19 | $55.32 | $55.61 | $54.92 | $55.39 | $55.39 | 185,352 |
2017-01-18 | $54.67 | $55.46 | $54.29 | $55.38 | $55.38 | 236,351 |
2017-01-17 | $55.09 | $55.21 | $54.49 | $54.56 | $54.56 | 236,864 |
2017-01-13 | $54.55 | $55.30 | $54.07 | $55.10 | $55.10 | 216,276 |
2017-01-12 | $54.44 | $54.77 | $53.88 | $54.34 | $54.34 | 224,132 |
2017-01-11 | $54.33 | $55.14 | $54.11 | $54.68 | $54.68 | 341,338 |
2017-01-10 | $54.27 | $54.60 | $54.02 | $54.48 | $54.48 | 457,249 |
2017-01-09 | $54.22 | $54.51 | $53.81 | $53.98 | $53.98 | 305,393 |
2017-01-06 | $54.67 | $55.04 | $54.15 | $54.32 | $54.32 | 272,737 |
2017-01-05 | $55.59 | $55.89 | $54.30 | $54.47 | $54.47 | 336,151 |
2017-01-04 | $55.52 | $56.00 | $55.16 | $55.89 | $55.89 | 451,417 |
2017-01-03 | $54.78 | $55.85 | $54.78 | $55.62 | $55.62 | 339,382 |
2016-12-30 | $55.20 | $55.42 | $54.33 | $54.57 | $54.57 | 447,111 |
2016-12-29 | $55.13 | $55.73 | $54.60 | $54.94 | $54.94 | 299,887 |
2016-12-28 | $55.67 | $55.85 | $54.85 | $55.08 | $55.08 | 308,001 |
2016-12-27 | $55.15 | $55.70 | $54.86 | $55.67 | $55.67 | 239,032 |
2016-12-23 | $54.29 | $55.02 | $54.18 | $54.97 | $54.97 | 188,546 |
2016-12-22 | $54.10 | $54.24 | $53.51 | $54.07 | $54.07 | 237,668 |
2016-12-21 | $54.48 | $54.88 | $53.57 | $54.03 | $54.03 | 197,600 |
2016-12-20 | $54.03 | $54.74 | $53.94 | $54.59 | $54.59 | 189,434 |
2016-12-19 | $53.43 | $54.27 | $53.07 | $53.78 | $53.78 | 401,467 |
2016-12-16 | $53.69 | $53.71 | $52.92 | $53.12 | $53.12 | 762,966 |
2016-12-15 | $52.74 | $53.95 | $52.74 | $53.69 | $53.69 | 394,745 |
2016-12-14 | $53.29 | $54.10 | $52.24 | $52.74 | $52.74 | 291,072 |
2016-12-13 | $54.67 | $54.96 | $53.44 | $53.50 | $53.50 | 361,087 |
2016-12-12 | $54.00 | $55.09 | $53.52 | $54.29 | $54.29 | 419,485 |
2016-12-09 | $54.37 | $54.63 | $53.51 | $53.94 | $53.94 | 363,075 |
2016-12-08 | $53.55 | $54.47 | $52.54 | $54.47 | $54.47 | 479,016 |
2016-12-07 | $52.54 | $53.46 | $51.74 | $53.20 | $53.20 | 325,840 |
2016-12-06 | $52.13 | $52.68 | $50.75 | $52.58 | $52.58 | 426,237 |
2016-12-05 | $51.41 | $52.39 | $51.09 | $51.77 | $51.77 | 500,563 |
2016-12-02 | $50.48 | $51.08 | $50.04 | $50.59 | $50.59 | 208,739 |
2016-12-01 | $49.48 | $50.63 | $49.10 | $50.24 | $50.24 | 395,109 |
2016-11-30 | $49.60 | $49.60 | $48.60 | $49.47 | $49.47 | 695,409 |
2016-11-29 | $50.26 | $50.51 | $48.70 | $48.79 | $48.79 | 364,627 |
2016-11-28 | $51.82 | $51.82 | $49.95 | $50.36 | $50.36 | 325,722 |
2016-11-25 | $50.69 | $51.84 | $50.49 | $51.82 | $51.82 | 120,975 |
2016-11-23 | $50.06 | $50.70 | $49.81 | $50.69 | $50.69 | 259,092 |
2016-11-22 | $50.91 | $50.93 | $49.80 | $50.02 | $50.02 | 722,894 |
2016-11-21 | $51.05 | $51.87 | $50.65 | $50.82 | $50.82 | 314,924 |
2016-11-18 | $51.75 | $51.91 | $50.97 | $51.15 | $51.15 | 237,914 |
2016-11-17 | $51.34 | $52.24 | $51.34 | $51.56 | $51.56 | 225,776 |
2016-11-16 | $51.81 | $52.41 | $50.00 | $51.41 | $51.41 | 717,718 |
2016-11-15 | $52.37 | $52.79 | $51.18 | $52.66 | $52.66 | 320,132 |
2016-11-14 | $51.74 | $52.56 | $51.14 | $52.33 | $52.33 | 423,787 |
2016-11-11 | $49.20 | $51.36 | $48.71 | $51.25 | $51.25 | 543,643 |
2016-11-10 | $49.54 | $49.92 | $48.85 | $49.23 | $49.23 | 393,212 |
2016-11-09 | $47.42 | $49.18 | $46.89 | $49.11 | $49.11 | 286,365 |
2016-11-08 | $48.06 | $48.47 | $47.74 | $48.01 | $48.01 | 155,242 |
2016-11-07 | $48.06 | $48.39 | $47.71 | $48.07 | $48.07 | 210,079 |
2016-11-04 | $48.18 | $48.39 | $47.25 | $47.35 | $47.35 | 422,826 |
2016-11-03 | $48.40 | $48.88 | $48.18 | $48.35 | $48.35 | 258,675 |
2016-11-02 | $48.33 | $48.92 | $47.98 | $48.31 | $48.31 | 501,330 |
2016-11-01 | $50.10 | $50.35 | $48.58 | $48.89 | $48.89 | 545,748 |
2016-10-31 | $48.94 | $50.26 | $48.30 | $50.00 | $50.00 | 681,650 |
2016-10-28 | $47.43 | $48.73 | $45.91 | $48.65 | $48.65 | 809,610 |
2016-10-27 | $47.87 | $48.10 | $45.00 | $47.56 | $47.56 | 296,538 |
2016-10-26 | $48.10 | $48.70 | $46.20 | $47.55 | $47.55 | 316,323 |
2016-10-25 | $49.50 | $49.60 | $48.48 | $48.63 | $48.63 | 305,163 |
2016-10-24 | $49.55 | $49.93 | $49.22 | $49.47 | $49.47 | 266,150 |
2016-10-21 | $48.78 | $49.50 | $48.70 | $49.16 | $49.16 | 354,036 |
2016-10-20 | $49.70 | $49.70 | $48.63 | $49.22 | $49.22 | 253,196 |
2016-10-19 | $49.00 | $49.78 | $48.81 | $49.71 | $49.71 | 312,086 |
2016-10-18 | $49.61 | $49.73 | $48.78 | $48.79 | $48.79 | 458,865 |
2016-10-17 | $48.98 | $49.71 | $48.40 | $49.16 | $49.16 | 392,008 |
2016-10-14 | $49.60 | $49.88 | $49.24 | $49.46 | $49.46 | 289,981 |
2016-10-13 | $50.03 | $50.03 | $49.14 | $49.54 | $49.54 | 521,419 |
2016-10-12 | $50.28 | $50.45 | $49.31 | $50.19 | $50.19 | 377,961 |
2016-10-11 | $49.73 | $50.16 | $49.39 | $50.10 | $50.10 | 523,617 |
2016-10-10 | $49.29 | $49.98 | $48.76 | $49.93 | $49.93 | 368,474 |
2016-10-07 | $48.98 | $48.98 | $47.85 | $48.76 | $48.76 | 329,274 |
2016-10-06 | $47.89 | $48.88 | $47.72 | $48.78 | $48.78 | 440,894 |
2016-10-05 | $49.14 | $49.41 | $48.10 | $48.16 | $48.16 | 546,649 |
2016-10-04 | $48.85 | $49.17 | $48.29 | $48.91 | $48.91 | 737,597 |
2016-10-03 | $44.96 | $48.18 | $44.61 | $48.14 | $48.14 | 1,350,567 |
2016-09-30 | $44.13 | $44.82 | $43.94 | $44.60 | $44.60 | 305,836 |
2016-09-29 | $43.90 | $43.96 | $43.61 | $43.86 | $43.86 | 291,306 |
2016-09-28 | $43.75 | $44.15 | $43.13 | $44.08 | $44.08 | 165,478 |
2016-09-27 | $43.69 | $44.08 | $43.52 | $43.60 | $43.60 | 195,760 |
2016-09-26 | $43.47 | $44.09 | $43.40 | $43.78 | $43.78 | 525,460 |
2016-09-23 | $44.11 | $44.20 | $43.38 | $43.65 | $43.65 | 282,183 |
2016-09-22 | $43.60 | $44.54 | $43.60 | $44.38 | $44.38 | 341,670 |
2016-09-21 | $42.84 | $43.51 | $42.46 | $43.49 | $43.49 | 321,094 |
2016-09-20 | $42.38 | $42.83 | $42.24 | $42.64 | $42.64 | 327,706 |
2016-09-19 | $42.31 | $42.79 | $41.81 | $42.28 | $42.28 | 317,886 |
2016-09-16 | $43.06 | $43.06 | $42.19 | $42.30 | $42.30 | 409,756 |
2016-09-15 | $42.22 | $43.45 | $42.07 | $43.04 | $43.04 | 250,278 |
2016-09-14 | $42.56 | $42.61 | $42.11 | $42.19 | $42.19 | 215,598 |
2016-09-13 | $42.79 | $42.81 | $42.17 | $42.40 | $42.40 | 455,541 |
2016-09-12 | $42.66 | $43.27 | $42.66 | $42.97 | $42.97 | 405,910 |
2016-09-09 | $44.51 | $44.52 | $42.96 | $42.96 | $42.96 | 343,933 |
2016-09-08 | $44.85 | $45.01 | $44.47 | $44.74 | $44.74 | 167,239 |
2016-09-07 | $44.43 | $45.03 | $44.31 | $45.01 | $45.01 | 441,988 |
2016-09-06 | $44.60 | $44.60 | $44.17 | $44.56 | $44.56 | 216,249 |
2016-09-02 | $44.45 | $44.62 | $44.20 | $44.46 | $44.46 | 387,162 |
2016-09-01 | $45.03 | $45.03 | $44.19 | $44.34 | $44.34 | 385,328 |
2016-08-31 | $44.97 | $45.39 | $44.73 | $44.91 | $44.91 | 327,288 |
2016-08-30 | $44.80 | $45.09 | $44.71 | $45.04 | $45.04 | 179,525 |
2016-08-29 | $45.00 | $45.16 | $44.75 | $44.79 | $44.79 | 262,423 |
2016-08-26 | $45.06 | $45.43 | $44.68 | $45.00 | $45.00 | 332,472 |
2016-08-25 | $45.04 | $45.57 | $44.94 | $45.07 | $45.07 | 399,289 |
2016-08-24 | $45.51 | $45.51 | $44.98 | $45.14 | $45.14 | 312,885 |
2016-08-23 | $45.98 | $46.18 | $45.25 | $45.30 | $45.30 | 545,079 |
2016-08-22 | $45.41 | $45.85 | $45.16 | $45.76 | $45.76 | 339,948 |
2016-08-19 | $46.62 | $46.85 | $45.02 | $45.71 | $45.71 | 354,970 |
2016-08-18 | $47.06 | $48.04 | $46.98 | $47.44 | $47.44 | 321,201 |
2016-08-17 | $47.61 | $48.46 | $47.02 | $47.20 | $47.20 | 217,722 |
2016-08-16 | $46.75 | $47.61 | $46.70 | $47.48 | $47.48 | 460,880 |
2016-08-15 | $46.01 | $46.96 | $46.01 | $46.82 | $46.82 | 400,847 |
2016-08-12 | $46.20 | $46.47 | $45.90 | $46.27 | $46.27 | 212,327 |
2016-08-11 | $46.19 | $46.45 | $46.04 | $46.39 | $46.39 | 419,936 |
2016-08-10 | $46.41 | $46.65 | $45.67 | $45.84 | $45.84 | 408,457 |
2016-08-09 | $46.40 | $46.66 | $46.24 | $46.39 | $46.39 | 493,367 |
2016-08-08 | $46.02 | $46.78 | $45.83 | $46.33 | $46.33 | 572,273 |
2016-08-05 | $46.25 | $46.63 | $45.80 | $46.07 | $46.07 | 693,352 |
2016-08-04 | $44.98 | $46.05 | $44.90 | $46.00 | $46.00 | 424,011 |
2016-08-03 | $44.92 | $45.10 | $44.72 | $45.01 | $45.01 | 237,176 |
2016-08-02 | $44.50 | $44.98 | $44.25 | $44.88 | $44.88 | 564,140 |
2016-08-01 | $44.02 | $44.76 | $43.60 | $44.66 | $44.66 | 635,953 |
2016-07-29 | $43.92 | $45.44 | $43.58 | $43.99 | $43.99 | 886,374 |
2016-07-28 | $44.09 | $44.49 | $43.87 | $44.37 | $44.37 | 463,645 |
2016-07-27 | $43.71 | $44.21 | $43.63 | $44.18 | $44.18 | 391,987 |
2016-07-26 | $43.37 | $43.89 | $43.31 | $43.72 | $43.72 | 505,452 |
2016-07-25 | $43.60 | $43.70 | $43.29 | $43.53 | $43.53 | 254,836 |
2016-07-22 | $43.11 | $43.72 | $42.97 | $43.61 | $43.61 | 573,482 |
2016-07-21 | $43.63 | $43.80 | $43.01 | $43.17 | $43.17 | 452,937 |
2016-07-20 | $43.30 | $43.63 | $43.13 | $43.56 | $43.56 | 359,159 |
2016-07-19 | $43.02 | $43.37 | $42.94 | $43.19 | $43.19 | 269,172 |
2016-07-18 | $43.13 | $43.39 | $42.93 | $43.19 | $43.19 | 365,347 |
2016-07-15 | $43.07 | $43.15 | $42.75 | $43.03 | $43.03 | 313,556 |
2016-07-14 | $42.50 | $42.95 | $42.34 | $42.86 | $42.86 | 357,678 |
2016-07-13 | $41.30 | $42.29 | $41.18 | $42.23 | $42.23 | 743,647 |
2016-07-12 | $40.94 | $41.43 | $40.46 | $41.26 | $41.26 | 675,726 |
2016-07-11 | $40.64 | $40.81 | $40.29 | $40.41 | $40.41 | 548,125 |
2016-07-08 | $40.45 | $41.25 | $40.15 | $40.29 | $40.29 | 542,582 |
2016-07-07 | $40.06 | $40.75 | $39.75 | $40.01 | $40.01 | 319,502 |
2016-07-06 | $40.69 | $41.13 | $39.92 | $40.02 | $40.02 | 385,931 |
2016-07-05 | $39.71 | $41.24 | $39.68 | $40.80 | $40.80 | 397,817 |
2016-07-01 | $39.76 | $40.21 | $39.54 | $40.11 | $40.11 | 167,786 |
2016-06-30 | $39.22 | $39.85 | $38.92 | $39.81 | $39.81 | 288,123 |
2016-06-29 | $38.53 | $39.63 | $38.53 | $39.22 | $39.22 | 407,551 |
2016-06-28 | $37.58 | $38.16 | $37.54 | $38.05 | $38.05 | 339,983 |
2016-06-27 | $37.79 | $38.05 | $36.78 | $37.21 | $37.21 | 788,947 |
2016-06-24 | $39.08 | $39.50 | $38.13 | $38.15 | $38.15 | 828,185 |
2016-06-23 | $40.67 | $40.79 | $40.23 | $40.79 | $40.79 | 168,992 |
2016-06-22 | $40.11 | $40.38 | $39.98 | $40.19 | $40.19 | 150,906 |
2016-06-21 | $40.68 | $40.68 | $39.73 | $40.14 | $40.14 | 172,265 |
2016-06-20 | $40.08 | $40.76 | $39.59 | $40.60 | $40.60 | 564,235 |
2016-06-17 | $39.88 | $39.96 | $39.40 | $39.63 | $39.63 | 374,963 |
2016-06-16 | $39.70 | $39.89 | $39.30 | $39.84 | $39.84 | 336,113 |
2016-06-15 | $40.10 | $40.28 | $39.71 | $39.77 | $39.77 | 464,060 |
2016-06-14 | $39.75 | $40.02 | $39.53 | $39.90 | $39.90 | 393,173 |
2016-06-13 | $40.10 | $40.48 | $39.69 | $39.79 | $39.79 | 336,339 |
2016-06-10 | $40.86 | $40.97 | $40.09 | $40.27 | $40.27 | 554,058 |
2016-06-09 | $40.83 | $41.21 | $40.60 | $41.12 | $41.12 | 362,987 |
2016-06-08 | $40.75 | $41.13 | $40.57 | $41.09 | $41.09 | 575,499 |
2016-06-07 | $40.61 | $40.83 | $40.55 | $40.75 | $40.75 | 289,572 |
2016-06-06 | $40.15 | $40.86 | $39.74 | $40.70 | $40.70 | 180,733 |
2016-06-03 | $40.32 | $40.36 | $39.56 | $40.12 | $40.12 | 208,124 |
2016-06-02 | $39.67 | $40.34 | $39.67 | $40.33 | $40.33 | 281,871 |
2016-06-01 | $39.26 | $39.88 | $38.88 | $39.88 | $39.88 | 237,532 |
2016-05-31 | $39.24 | $39.33 | $38.39 | $39.29 | $39.29 | 444,390 |
2016-05-27 | $38.24 | $39.18 | $38.24 | $39.17 | $39.17 | 290,938 |
2016-05-26 | $38.37 | $38.54 | $37.95 | $38.34 | $38.34 | 261,989 |
2016-05-25 | $38.30 | $38.49 | $38.00 | $38.20 | $38.20 | 272,429 |
2016-05-24 | $37.44 | $38.22 | $37.23 | $38.10 | $38.10 | 309,435 |
2016-05-23 | $37.05 | $37.61 | $37.05 | $37.12 | $37.12 | 196,443 |
2016-05-20 | $37.02 | $37.39 | $37.02 | $37.15 | $37.15 | 210,531 |
2016-05-19 | $37.09 | $37.49 | $36.49 | $36.85 | $36.85 | 297,206 |
2016-05-18 | $36.98 | $37.67 | $36.89 | $37.23 | $37.23 | 351,609 |
2016-05-17 | $37.62 | $37.91 | $37.11 | $37.24 | $37.24 | 248,327 |
2016-05-16 | $37.86 | $38.17 | $37.66 | $37.73 | $37.73 | 382,638 |
2016-05-13 | $38.24 | $38.50 | $37.57 | $37.59 | $37.59 | 177,457 |
2016-05-12 | $38.43 | $38.93 | $37.83 | $38.25 | $38.25 | 223,920 |
2016-05-11 | $38.92 | $39.17 | $38.36 | $38.36 | $38.36 | 242,268 |
2016-05-10 | $38.95 | $39.13 | $38.75 | $38.97 | $38.97 | 168,126 |
2016-05-09 | $38.47 | $39.16 | $38.39 | $38.70 | $38.70 | 283,004 |
2016-05-06 | $38.30 | $38.68 | $38.03 | $38.62 | $38.62 | 354,965 |
2016-05-05 | $39.12 | $39.30 | $38.39 | $38.44 | $38.44 | 310,644 |
2016-05-04 | $39.72 | $40.12 | $38.99 | $39.07 | $39.07 | 365,428 |
2016-05-03 | $39.93 | $40.50 | $39.50 | $39.81 | $39.81 | 501,818 |
2016-05-02 | $39.67 | $40.63 | $39.20 | $40.46 | $40.46 | 682,146 |
2016-04-29 | $38.56 | $39.92 | $37.74 | $39.42 | $39.42 | 1,057,905 |
2016-04-28 | $37.76 | $38.52 | $36.55 | $36.72 | $36.72 | 448,561 |
2016-04-27 | $37.43 | $37.66 | $36.72 | $37.25 | $37.25 | 423,164 |
2016-04-26 | $37.09 | $37.33 | $36.73 | $37.28 | $37.28 | 203,072 |
2016-04-25 | $36.97 | $37.19 | $36.50 | $36.97 | $36.97 | 225,853 |
2016-04-22 | $36.83 | $37.35 | $36.83 | $37.15 | $37.15 | 246,221 |
2016-04-21 | $37.04 | $37.06 | $36.69 | $36.90 | $36.90 | 215,987 |
2016-04-20 | $36.83 | $37.46 | $36.71 | $37.16 | $37.16 | 286,767 |
2016-04-19 | $36.82 | $36.97 | $36.40 | $36.87 | $36.87 | 367,689 |
2016-04-18 | $36.24 | $36.90 | $35.66 | $36.68 | $36.68 | 186,271 |
2016-04-15 | $36.27 | $36.61 | $36.18 | $36.31 | $36.31 | 160,503 |
2016-04-14 | $36.41 | $36.65 | $36.20 | $36.41 | $36.41 | 147,618 |
2016-04-13 | $35.43 | $36.48 | $35.43 | $36.42 | $36.42 | 196,803 |
2016-04-12 | $35.14 | $35.53 | $34.91 | $35.09 | $35.09 | 223,686 |
2016-04-11 | $35.48 | $35.92 | $35.03 | $35.17 | $35.17 | 309,527 |
2016-04-08 | $35.55 | $35.71 | $34.97 | $35.22 | $35.22 | 335,309 |
2016-04-07 | $35.81 | $35.91 | $35.20 | $35.34 | $35.34 | 303,900 |
2016-04-06 | $35.99 | $36.13 | $35.84 | $36.04 | $36.04 | 219,015 |
2016-04-05 | $36.00 | $36.42 | $35.76 | $35.89 | $35.89 | 329,479 |
2016-04-04 | $36.29 | $36.45 | $35.46 | $36.19 | $36.19 | 342,552 |
2016-04-01 | $35.68 | $36.40 | $35.51 | $36.34 | $36.34 | 278,683 |
2016-03-31 | $34.83 | $36.41 | $34.83 | $35.99 | $35.99 | 670,245 |
2016-03-30 | $36.07 | $36.53 | $34.71 | $34.78 | $34.78 | 375,075 |
2016-03-29 | $35.04 | $36.29 | $35.00 | $36.19 | $36.19 | 282,376 |
2016-03-28 | $35.04 | $35.36 | $34.66 | $35.20 | $35.20 | 224,413 |
2016-03-24 | $34.69 | $35.06 | $34.64 | $34.83 | $34.83 | 182,025 |
2016-03-23 | $35.44 | $35.44 | $34.64 | $34.75 | $34.75 | 316,047 |
2016-03-22 | $34.68 | $36.44 | $34.68 | $35.65 | $35.65 | 491,601 |
2016-03-21 | $34.73 | $34.90 | $34.55 | $34.72 | $34.72 | 472,189 |
2016-03-18 | $34.88 | $35.42 | $34.24 | $34.75 | $34.75 | 850,384 |
2016-03-17 | $34.33 | $34.80 | $34.24 | $34.63 | $34.63 | 493,559 |
2016-03-16 | $34.24 | $34.54 | $34.22 | $34.27 | $34.27 | 278,793 |
2016-03-15 | $34.94 | $35.07 | $34.18 | $34.48 | $34.48 | 222,983 |
2016-03-14 | $34.98 | $35.17 | $34.57 | $35.03 | $35.03 | 371,781 |
2016-03-11 | $35.18 | $35.36 | $34.87 | $35.07 | $35.07 | 238,098 |
2016-03-10 | $35.29 | $35.46 | $34.36 | $34.92 | $34.92 | 228,712 |
2016-03-09 | $34.67 | $35.20 | $34.30 | $35.03 | $35.03 | 325,608 |
2016-03-08 | $35.73 | $35.79 | $34.57 | $34.67 | $34.67 | 264,685 |
2016-03-07 | $35.56 | $36.00 | $35.05 | $35.85 | $35.85 | 349,491 |
2016-03-04 | $35.39 | $36.02 | $35.18 | $35.63 | $35.63 | 452,435 |
2016-03-03 | $34.57 | $35.35 | $34.50 | $35.29 | $35.29 | 535,114 |
2016-03-02 | $34.26 | $34.55 | $34.08 | $34.50 | $34.50 | 188,147 |
2016-03-01 | $33.93 | $34.55 | $33.68 | $34.40 | $34.40 | 414,246 |
2016-02-29 | $33.87 | $34.40 | $33.70 | $33.72 | $33.72 | 285,130 |
2016-02-26 | $33.68 | $34.11 | $33.25 | $33.78 | $33.78 | 345,823 |
2016-02-25 | $33.15 | $33.56 | $33.00 | $33.55 | $33.55 | 274,407 |
2016-02-24 | $32.78 | $33.40 | $32.05 | $33.19 | $33.19 | 417,826 |
2016-02-23 | $32.86 | $33.63 | $32.84 | $33.02 | $33.02 | 503,986 |
2016-02-22 | $32.09 | $33.03 | $31.97 | $32.96 | $32.96 | 496,600 |
2016-02-19 | $31.50 | $32.24 | $31.44 | $31.97 | $31.97 | 387,358 |
2016-02-18 | $31.60 | $31.97 | $31.30 | $31.58 | $31.58 | 492,954 |
2016-02-17 | $30.60 | $31.79 | $30.60 | $31.48 | $31.48 | 533,209 |
2016-02-16 | $30.00 | $30.59 | $29.50 | $30.35 | $30.35 | 552,035 |
2016-02-12 | $28.88 | $29.91 | $28.79 | $29.91 | $29.91 | 317,623 |
2016-02-11 | $28.22 | $28.94 | $28.22 | $28.52 | $28.52 | 279,723 |
2016-02-10 | $28.65 | $29.84 | $28.60 | $28.79 | $28.79 | 373,012 |
2016-02-09 | $28.59 | $28.92 | $28.10 | $28.56 | $28.56 | 419,425 |
2016-02-08 | $28.49 | $29.06 | $28.01 | $28.77 | $28.77 | 603,383 |
2016-02-05 | $30.60 | $30.60 | $28.67 | $28.90 | $28.90 | 952,185 |
2016-02-04 | $30.01 | $30.43 | $29.90 | $30.20 | $30.20 | 563,525 |
2016-02-03 | $30.01 | $30.08 | $29.33 | $29.98 | $29.98 | 319,157 |
2016-02-02 | $30.25 | $30.46 | $29.75 | $29.89 | $29.89 | 442,896 |
2016-02-01 | $30.35 | $30.80 | $29.68 | $30.54 | $30.54 | 509,615 |
2016-01-29 | $29.05 | $30.84 | $28.93 | $30.81 | $30.81 | 699,254 |
2016-01-28 | $29.50 | $29.72 | $28.90 | $28.99 | $28.99 | 457,160 |
2016-01-27 | $30.12 | $30.18 | $29.16 | $29.31 | $29.31 | 504,850 |
2016-01-26 | $30.30 | $30.46 | $29.66 | $30.41 | $30.41 | 340,251 |
2016-01-25 | $31.07 | $31.35 | $29.97 | $30.12 | $30.12 | 547,693 |
2016-01-22 | $31.27 | $31.36 | $31.00 | $31.32 | $31.32 | 423,139 |
2016-01-21 | $31.34 | $31.50 | $30.88 | $30.89 | $30.89 | 782,143 |
2016-01-20 | $32.18 | $32.54 | $31.07 | $31.28 | $31.28 | 549,699 |
2016-01-19 | $32.51 | $32.80 | $32.10 | $32.69 | $32.69 | 474,147 |
2016-01-15 | $31.88 | $32.27 | $31.42 | $32.11 | $32.11 | 564,292 |
2016-01-14 | $31.85 | $33.04 | $31.75 | $32.65 | $32.65 | 642,600 |
2016-01-13 | $32.11 | $32.53 | $31.68 | $31.73 | $31.73 | 594,575 |
2016-01-12 | $32.56 | $32.62 | $32.01 | $32.26 | $32.26 | 477,417 |
2016-01-11 | $32.87 | $32.92 | $31.99 | $32.37 | $32.37 | 321,820 |
2016-01-08 | $33.29 | $33.63 | $32.50 | $32.80 | $32.80 | 544,635 |
2016-01-07 | $33.44 | $33.87 | $32.53 | $33.25 | $33.25 | 399,580 |
2016-01-06 | $33.55 | $34.14 | $33.55 | $34.01 | $34.01 | 520,715 |
2016-01-05 | $32.61 | $34.20 | $32.50 | $34.00 | $34.00 | 553,965 |
2016-01-04 | $33.23 | $33.29 | $32.50 | $32.52 | $32.52 | 406,303 |
2015-12-31 | $33.92 | $34.13 | $33.51 | $33.65 | $33.65 | 229,240 |
2015-12-30 | $34.47 | $34.65 | $33.82 | $33.94 | $33.94 | 228,750 |
2015-12-29 | $34.15 | $34.43 | $33.66 | $34.42 | $34.42 | 261,658 |
2015-12-28 | $33.98 | $34.17 | $33.47 | $33.97 | $33.97 | 217,547 |
2015-12-24 | $34.06 | $34.14 | $33.81 | $34.02 | $34.02 | 84,783 |
2015-12-23 | $34.15 | $34.26 | $33.85 | $34.10 | $34.10 | 233,924 |
2015-12-22 | $34.01 | $34.03 | $33.47 | $33.97 | $33.97 | 294,043 |
2015-12-21 | $34.15 | $34.31 | $33.53 | $33.92 | $33.92 | 258,598 |
2015-12-18 | $34.84 | $34.84 | $33.93 | $33.99 | $33.99 | 710,585 |
2015-12-17 | $35.69 | $35.69 | $34.91 | $35.06 | $35.06 | 204,132 |
2015-12-16 | $35.96 | $36.06 | $35.32 | $35.58 | $35.58 | 191,972 |
2015-12-15 | $35.14 | $35.79 | $34.93 | $35.65 | $35.65 | 206,453 |
2015-12-14 | $35.56 | $35.73 | $34.54 | $34.99 | $34.99 | 298,724 |
2015-12-11 | $35.37 | $35.86 | $35.13 | $35.61 | $35.61 | 346,258 |
2015-12-10 | $35.02 | $36.85 | $34.92 | $36.34 | $36.34 | 534,302 |
2015-12-09 | $35.26 | $35.60 | $34.76 | $34.81 | $34.81 | 144,615 |
2015-12-08 | $35.45 | $35.66 | $35.01 | $35.26 | $35.26 | 207,778 |
2015-12-07 | $36.38 | $36.70 | $35.48 | $35.69 | $35.69 | 203,910 |
2015-12-04 | $35.98 | $36.42 | $35.75 | $36.31 | $36.31 | 163,330 |
2015-12-03 | $36.71 | $37.27 | $35.97 | $36.02 | $36.02 | 179,157 |
2015-12-02 | $37.05 | $37.39 | $36.64 | $36.71 | $36.71 | 228,240 |
2015-12-01 | $37.79 | $38.10 | $36.61 | $37.01 | $37.01 | 429,101 |
2015-11-30 | $38.22 | $38.44 | $37.34 | $37.61 | $37.61 | 302,932 |
2015-11-27 | $38.56 | $38.56 | $37.73 | $37.94 | $37.94 | 205,215 |
2015-11-25 | $37.35 | $38.71 | $37.23 | $38.68 | $38.68 | 465,894 |
2015-11-24 | $36.19 | $37.32 | $35.98 | $37.29 | $37.29 | 293,624 |
2015-11-23 | $36.12 | $36.61 | $36.08 | $36.43 | $36.43 | 186,884 |
2015-11-20 | $35.91 | $36.46 | $35.72 | $36.22 | $36.22 | 313,821 |
2015-11-19 | $35.57 | $35.89 | $35.23 | $35.82 | $35.82 | 218,964 |
2015-11-18 | $35.15 | $35.73 | $34.74 | $35.66 | $35.66 | 308,529 |
2015-11-17 | $34.82 | $35.18 | $34.56 | $34.93 | $34.93 | 302,696 |
2015-11-16 | $34.40 | $34.89 | $34.26 | $34.75 | $34.75 | 235,969 |
2015-11-13 | $34.41 | $34.96 | $34.22 | $34.46 | $34.46 | 249,684 |
2015-11-12 | $33.96 | $35.44 | $33.90 | $34.61 | $34.61 | 510,087 |
2015-11-11 | $34.76 | $34.76 | $34.27 | $34.27 | $34.27 | 82,718 |
2015-11-10 | $34.57 | $34.86 | $34.14 | $34.65 | $34.65 | 150,862 |
2015-11-09 | $34.99 | $35.50 | $34.50 | $34.78 | $34.78 | 258,030 |
2015-11-06 | $34.61 | $35.15 | $34.39 | $35.12 | $35.12 | 179,224 |
2015-11-05 | $34.75 | $35.08 | $34.43 | $34.88 | $34.88 | 210,240 |
2015-11-04 | $34.54 | $34.93 | $34.30 | $34.79 | $34.79 | 220,459 |
2015-11-03 | $34.72 | $34.87 | $34.32 | $34.50 | $34.50 | 220,228 |
2015-11-02 | $34.33 | $34.89 | $34.04 | $34.69 | $34.69 | 388,008 |
2015-10-30 | $35.87 | $35.89 | $33.77 | $34.50 | $34.50 | 1,032,634 |
2015-10-29 | $33.60 | $33.92 | $32.89 | $33.05 | $33.05 | 465,397 |
2015-10-28 | $32.70 | $33.95 | $32.70 | $33.93 | $33.93 | 197,117 |
2015-10-27 | $32.99 | $33.07 | $32.53 | $32.77 | $32.77 | 235,071 |
2015-10-26 | $33.99 | $34.13 | $32.99 | $33.15 | $33.15 | 185,157 |
2015-10-23 | $34.01 | $34.26 | $33.55 | $33.89 | $33.89 | 335,604 |
2015-10-22 | $32.95 | $33.78 | $32.60 | $33.60 | $33.60 | 216,433 |
2015-10-21 | $33.73 | $33.75 | $32.67 | $32.72 | $32.72 | 126,450 |
2015-10-20 | $33.49 | $33.93 | $33.39 | $33.50 | $33.50 | 173,183 |
2015-10-19 | $33.40 | $33.80 | $33.35 | $33.57 | $33.57 | 107,583 |
2015-10-16 | $33.99 | $33.99 | $33.23 | $33.50 | $33.50 | 179,082 |
2015-10-15 | $33.39 | $33.94 | $32.83 | $33.90 | $33.90 | 287,966 |
2015-10-14 | $34.71 | $35.00 | $33.40 | $33.48 | $33.48 | 194,986 |
2015-10-13 | $34.95 | $35.10 | $34.70 | $34.81 | $34.81 | 225,907 |
2015-10-12 | $34.73 | $35.17 | $34.73 | $35.07 | $35.07 | 196,199 |
2015-10-09 | $34.14 | $34.94 | $33.72 | $34.91 | $34.91 | 419,141 |
2015-10-08 | $33.93 | $34.05 | $33.65 | $33.79 | $33.79 | 512,096 |
2015-10-07 | $33.68 | $34.31 | $33.64 | $33.89 | $33.89 | 314,981 |
2015-10-06 | $33.64 | $33.87 | $33.44 | $33.73 | $33.73 | 183,359 |
2015-10-05 | $32.84 | $33.61 | $32.76 | $33.59 | $33.59 | 262,112 |
2015-10-02 | $31.95 | $32.68 | $31.80 | $32.57 | $32.57 | 323,129 |
2015-10-01 | $32.77 | $33.12 | $31.90 | $32.29 | $32.29 | 370,048 |
2015-09-30 | $32.50 | $32.99 | $32.41 | $32.70 | $32.70 | 285,640 |
2015-09-29 | $32.50 | $32.63 | $32.17 | $32.18 | $32.18 | 535,961 |
2015-09-28 | $33.08 | $33.35 | $32.41 | $32.45 | $32.45 | 210,361 |
2015-09-25 | $33.41 | $33.57 | $32.98 | $33.29 | $33.29 | 284,781 |
2015-09-24 | $32.94 | $33.21 | $32.79 | $33.04 | $33.04 | 329,808 |
2015-09-23 | $33.15 | $33.19 | $32.60 | $33.01 | $33.01 | 488,980 |
2015-09-22 | $32.79 | $33.38 | $32.49 | $33.07 | $33.07 | 238,694 |
2015-09-21 | $33.02 | $33.65 | $32.89 | $33.15 | $33.15 | 260,973 |
2015-09-18 | $33.32 | $33.76 | $32.56 | $32.70 | $32.70 | 381,720 |
2015-09-17 | $33.81 | $34.15 | $33.67 | $33.76 | $33.76 | 312,706 |
2015-09-16 | $34.25 | $34.25 | $33.68 | $33.95 | $33.95 | 317,712 |
2015-09-15 | $33.75 | $34.36 | $33.75 | $34.10 | $34.10 | 710,639 |
2015-09-14 | $34.15 | $34.15 | $33.53 | $33.82 | $33.82 | 252,991 |
2015-09-11 | $33.97 | $34.38 | $33.78 | $34.14 | $34.14 | 186,267 |
2015-09-10 | $33.75 | $34.43 | $33.67 | $34.26 | $34.26 | 142,032 |
2015-09-09 | $34.04 | $34.16 | $33.65 | $33.71 | $33.71 | 291,186 |
2015-09-08 | $34.34 | $34.34 | $33.62 | $34.00 | $34.00 | 218,102 |
Cardtronics plc - Class A (CATM) News Headlines
Recent Cardtronics plc - Class A (CATM) News
Similar Companies to Cardtronics plc - Class A (CATM) in the Business Equipment & Supplies Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Avery Dennison Corp | AVY | Business Equipment & Supplies | Industrials | 30,000 |
Acco Brands Corporation | ACCO | Business Equipment & Supplies | Industrials | 12,700 |
Steelcase Inc - Class A | SCS | Business Equipment & Supplies | Industrials | 12,000 |
Pitney Bowes Inc | PBI | Business Equipment & Supplies | Industrials | 9,000 |
HNI Corp | HNI | Business Equipment & Supplies | Industrials | 7,500 |
Cardtronics plc - Class A | CATM | Business Equipment & Supplies | Industrials | 5,000 |
Knoll Inc | KNL | Business Equipment & Supplies | Industrials | 1,400 |
Ennis Inc | EBF | Business Equipment & Supplies | Industrials | 650 |